CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 405'4 0'2 407'4 403'4 404'2 405'2 167466 9:30 AM
Mar '21 410'6 0'2 412'4 408'6 409'4 410'4 65241 9:30 AM
May '21 413'0 0'6 414'2 410'4 411'2 412'2 29412 9:30 AM
Jul '21 413'6 1'6 413'6 410'2 411'2 412'0 28799 9:30 AM
Sep '21 398'4 1'2 398'4 396'2 396'2 397'2 4143 9:30 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '20 1059'4 5'2 1063'6 1051'2 1055'6 1054'2 117717 9:30 AM
Jan '21 1059'2 5'2 1063'6 1051'2 1055'2 1054'0 71835 9:30 AM
Mar '21 1048'6 6'4 1053'0 1039'2 1044'0 1042'2 22691 9:30 AM
May '21 1044'0 6'4 1047'4 1035'0 1038'2 1037'4 8752 9:30 AM
Jul '21 1045'4 6'0 1048'4 1037'2 1040'6 1039'4 8181 9:30 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 574'4 5'2 576'2 567'4 568'2 569'2 6642 9:30 AM
Mar '21 584'4 3'4 587'0 579'4 580'0 581'0 4174 9:30 AM
May '21 590'2 4'0 592'2 584'6 585'2 586'2 1071 9:30 AM
Jul '21 595'0 3'4 596'4 590'2 590'2 591'4 1264 9:30 AM
Sep '21 591'0 3'0 591'0 586'4 586'4 588'0 304 9:30 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 566'2 3'2 572'2 560'2 563'0 563'0 20577 9:30 AM
Mar '21 573'2 3'2 579'2 568'0 570'0 570'0 9387 9:30 AM
May '21 579'0 3'2 584'4 574'2 574'4 575'6 3386 9:30 AM
Jul '21 582'4 3'4 587'4 577'4 578'2 579'0 3408 9:30 AM
Sep '21 587'0 3'0 591'6 583'4 584'0 584'0 704 9:30 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 297'4 0'0 298'6 296'2 296'6 297'4 270 9:29 AM
Mar '21 300'4 1'4 300'4 298'4 298'4 299'0 30 9:25 AM
May '21 300'0 1'4 300'0 300'0 300'0 298'4 1 9:03 AM
Jul '21 305'0 5'2 305'0 303'2 303'2 299'6 0 9:00 AM
Sep '21 287'2 1'4 285'6 0 8:30 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 103.250 -0.750 104.950 103.250 104.000 104.000 1786 9:30 AM
Dec '20 104.550 -0.600 106.000 104.500 105.150 105.150 37957 9:30 AM
Feb '21 107.225 -0.950 108.775 107.225 108.075 108.175 23867 9:30 AM
Apr '21 109.550 -0.650 110.850 109.550 110.175 110.200 12188 9:28 AM
Jun '21 103.525 -0.675 104.750 103.500 104.175 104.200 8335 9:28 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 68.925 -2.500 71.050 68.525 70.975 71.425 30549 9:30 AM
Feb '21 68.950 -1.900 70.150 68.400 70.150 70.850 16651 9:30 AM
Apr '21 71.175 -1.150 71.700 70.775 71.650 72.325 13254 9:30 AM
May '21 75.600 -0.675 75.600 75.425 75.425 76.275 127 9:28 AM
Jun '21 79.700 -0.875 80.000 79.400 80.000 80.575 5320 9:28 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 21.46 0.04 21.46 21.42 21.44 21.42 32 9:29 AM
Nov '20 21.75 0.10 21.92 21.69 21.75 21.65 572 9:28 AM
Dec '20 19.74 0.26 19.74 19.54 19.55 19.48 319 9:28 AM
Jan '21 17.90 0.14 17.90 17.70 17.80 17.76 197 9:25 AM
Feb '21 16.90 0.04 16.90 16.85 16.85 16.86 74 9:28 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 3700 -32 3780 3685 3752 3732 46112 9:30 AM
Jan '21 3648 -24 3711 3638 3687 3672 14123 9:30 AM
Mar '21 3574 -16 3622 3563 3604 3590 9918 9:30 AM
May '21 3508 -14 3546 3496 3526 3522 4856 9:29 AM
Jul '21 3489 -10 3523 3479 3506 3499 3646 9:29 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.