CLICK HERE to make an offer online.
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 500'4 -23'6 522'6 499'2 522'4 524'2 260481 3:59 PM
May '21 503'0 -23'2 524'6 501'2 524'6 526'2 85638 3:22 PM
Jul '21 498'6 -23'4 520'6 497'2 520'6 522'2 58303 3:32 PM
Sep '21 451'4 -21'2 471'0 449'6 470'0 472'6 12556 2:49 PM
Dec '21 430'2 -18'4 447'6 428'2 447'6 448'6 53513 3:59 PM
Mar '22 437'4 -17'6 453'4 435'4 453'4 455'2 5093 3:28 PM
May '22 441'2 -17'4 456'4 440'0 456'4 458'6 1282 1:30 PM
Jul '22 444'0 -17'0 459'4 443'0 459'4 461'0 2006 1:30 PM
Sep '22 411'0 -13'0 424'4 409'0 424'0 424'0 292 1:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 1311'6 -58'4 1367'0 1305'2 1367'0 1370'2 193798 3:56 PM
May '21 1311'6 -57'0 1365'6 1305'0 1365'6 1368'6 69320 3:45 PM
Jul '21 1298'4 -56'0 1351'4 1291'2 1351'4 1354'4 45657 1:30 PM
Aug '21 1254'0 -56'4 1304'6 1246'4 1300'4 1310'4 3571 2:30 PM
Sep '21 1161'0 -57'2 1210'2 1152'2 1210'2 1218'2 2119 1:30 PM
Nov '21 1112'0 -56'4 1165'0 1103'2 1165'0 1168'4 39679 2:33 PM
Jan '22 1106'6 -54'6 1158'2 1099'0 1155'0 1161'4 1500 2:30 PM
Mar '22 1081'4 -49'2 1127'0 1074'4 1127'0 1130'6 2997 1:30 PM
May '22 1073'0 -47'0 1111'0 1068'0 1111'0 1120'0 875 1:20 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 634'4 -26'2 659'0 633'0 658'4 660'6 73242 3:16 PM
May '21 636'0 -26'2 660'2 634'2 660'0 662'2 32125 1:30 PM
Jul '21 624'0 -23'6 645'4 622'0 645'0 647'6 24224 2:49 PM
Sep '21 625'0 -23'2 646'0 623'2 646'0 648'2 6252 1:30 PM
Dec '21 630'4 -23'2 651'4 628'4 651'4 653'6 9101 2:31 PM
Mar '22 636'2 -22'2 654'2 634'4 652'0 658'4 1671 1:30 PM
May '22 626'0 -21'4 637'4 629'0 637'4 647'4 118 1:20 PM
Jul '22 602'2 -20'0 621'4 601'2 621'4 622'2 227 1:30 PM
Sep '22 602'0 -18'4 608'0 605'0 608'0 620'4 29 1:20 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.