HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 621'6 -5'4 628'0 620'4 626'0 627'2 21991 11:45 PM
May '21 624'2 -6'6 631'4 624'2 630'2 631'0 10100 11:45 PM
Jul '21 624'2 -5'0 629'4 623'0 629'0 629'2 8423 11:45 PM
Sep '21 626'4 -4'6 631'2 625'2 630'4 631'2 1638 11:45 PM
Dec '21 631'6 -4'4 636'0 631'0 636'0 636'2 1447 11:45 PM
Mar '22 637'4 10'0 640'0 622'0 626'2 627'4 171 11:44 PM
May '22 620'4 8'0 616'2 616'0 616'2 612'4 14 11:44 PM
Jul '22 590'6 10'2 594'0 582'6 582'6 580'4 19 11:44 PM
Sep '22 588'6 9'2 579'4 0 11:44 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 509'4 -2'0 513'6 509'2 513'0 511'4 264763 11:45 PM
May '21 512'0 -2'2 516'2 511'6 515'6 514'2 100172 11:45 PM
Jul '21 507'4 -2'4 512'0 506'6 510'4 510'0 60980 11:45 PM
Sep '21 456'4 -2'2 459'6 456'4 459'0 458'6 16562 11:45 PM
Dec '21 433'0 -1'6 435'6 432'6 435'6 434'6 43572 11:45 PM
Mar '22 439'6 -1'6 442'2 439'4 442'0 441'4 3090 11:45 PM
May '22 443'4 -1'4 443'4 443'4 443'4 445'0 588 11:43 PM
Jul '22 447'0 0'4 447'2 445'4 446'0 446'4 875 11:45 PM
Sep '22 415'0 4'0 417'0 411'0 411'0 411'0 155 11:43 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 1336'6 -6'6 1351'6 1335'2 1348'2 1343'4 150390 11:45 PM
May '21 1335'6 -7'0 1350'4 1334'2 1345'6 1342'6 47324 11:45 PM
Jul '21 1318'6 -9'6 1335'0 1317'4 1329'0 1328'4 33238 11:45 PM
Aug '21 1273'6 -6'4 1283'4 1271'2 1283'4 1280'2 1785 11:45 PM
Sep '21 1182'2 -0'2 1182'2 1181'6 1181'6 1182'4 1081 11:45 PM
Nov '21 1121'4 -8'6 1134'6 1120'4 1132'6 1130'2 25569 11:45 PM
Jan '22 1115'0 -10'0 1128'0 1115'0 1127'4 1125'0 1013 11:45 PM
Mar '22 1090'6 -9'2 1099'6 1090'6 1098'4 1100'0 1282 11:45 PM
May '22 1092'6 0'6 1092'6 1092'6 1092'6 1092'0 444 11:45 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '21 116.525 -0.200 117.050 115.950 115.975 116.725 11989 1:05 PM
Apr '21 122.950 0.425 123.400 121.700 121.750 122.525 32968 2:50 PM
Jun '21 118.825 0.025 119.325 117.800 118.000 118.800 20227 2:30 PM
Aug '21 118.425 0.150 118.900 117.125 117.500 118.275 10975 3:38 PM
Oct '21 121.500 0.175 121.750 120.225 120.775 121.325 5097 2:59 PM
Dec '21 123.800 0.325 123.975 122.500 123.000 123.475 2225 2:50 PM
Feb '22 125.075 0.425 125.175 123.950 124.000 124.650 363 1:05 PM
Apr '22 125.975 0.375 126.300 124.800 124.800 125.600 174 1:05 PM
Jun '22 121.625 1.075 121.625 120.500 120.500 120.550 18 1:05 PM
Feb '21 116.525 -0.200 117.050 115.950 115.975 116.725 11989 1:05 PM
Apr '21 122.950 0.425 123.400 121.700 121.750 122.525 32968 2:50 PM
Jun '21 118.825 0.025 119.325 117.800 118.000 118.800 20227 2:30 PM
Aug '21 118.425 0.150 118.900 117.125 117.500 118.275 10975 3:38 PM
Oct '21 121.500 0.175 121.750 120.225 120.775 121.325 5097 2:59 PM
Dec '21 123.800 0.325 123.975 122.500 123.000 123.475 2225 2:50 PM
Feb '22 125.075 0.425 125.175 123.950 124.000 124.650 363 1:05 PM
Apr '22 125.975 0.375 126.300 124.800 124.800 125.600 174 1:05 PM
Jun '22 121.625 1.075 121.625 120.500 120.500 120.550 18 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 136.550 -0.700 137.000 136.075 136.875 137.250 628 1:05 PM
Mar '21 143.850 -0.300 144.850 142.350 143.100 144.150 7403 2:31 PM
Apr '21 146.250 0.125 147.000 144.325 144.950 146.125 3614 1:05 PM
May '21 147.650 0.625 147.975 145.450 145.725 147.025 2050 1:05 PM
Aug '21 154.575 1.875 154.750 151.575 151.700 152.700 1714 1:05 PM
Sep '21 155.525 1.450 155.850 153.075 153.300 154.075 475 2:51 PM
Oct '21 156.000 1.450 156.300 153.750 153.925 154.550 166 1:05 PM
Nov '21 155.525 1.125 155.900 154.000 154.000 154.400 80 1:05 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.

CHS reports $69.7 million in first quarter fiscal 2021 net incomeRead the full results