CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 363'4 -5'0 368'2 363'0 368'0 368'4 140714 1:30 PM
Mar '21 372'2 -5'2 377'0 371'6 377'0 377'4 39944 1:30 PM
May '21 377'6 -5'2 382'4 377'4 382'4 383'0 22107 1:20 PM
Jul '21 381'4 -5'0 385'4 381'2 385'4 386'4 13659 1:30 PM
Sep '21 377'6 -4'4 381'0 377'6 381'0 382'2 1831 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '20 1000'0 -14'4 1014'6 997'2 1012'4 1014'4 165574 1:30 PM
Jan '21 1003'2 -15'4 1019'2 1001'0 1017'0 1018'6 56856 1:30 PM
Mar '21 997'2 -16'2 1014'0 996'0 1012'0 1013'4 26350 1:30 PM
May '21 994'6 -15'4 1010'6 993'6 1009'4 1010'2 13059 1:30 PM
Jul '21 997'0 -15'4 1012'2 996'0 1011'0 1012'4 14175 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 483'0 -1'2 487'4 477'2 484'4 484'2 25112 1:30 PM
Mar '21 493'4 -1'4 498'0 488'2 495'0 495'0 9851 1:30 PM
May '21 501'0 -1'2 505'0 495'4 502'6 502'2 3432 1:30 PM
Jul '21 507'4 -1'0 511'2 502'0 508'6 508'4 2956 1:30 PM
Sep '21 515'2 -0'6 518'0 509'6 514'2 516'0 473 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 285'6 -2'0 287'6 283'4 286'4 287'6 306 1:30 PM
Mar '21 286'6 -1'6 288'0 285'0 286'6 288'4 70 1:20 PM
May '21 284'4 -0'4 284'0 283'0 284'0 285'0 3 1:20 PM
Jul '21 283'0 -0'4 283'4 0 1:20 PM
Sep '21 288'4 -0'4 289'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 108.025 0.875 108.200 106.975 107.050 107.150 9518 1:05 PM
Dec '20 112.275 1.075 112.575 110.975 111.275 111.200 21703 1:05 PM
Feb '21 115.650 0.850 115.875 114.625 114.825 114.800 8488 1:05 PM
Apr '21 117.500 0.650 117.600 116.650 116.850 116.850 4885 1:05 PM
Jun '21 111.000 0.625 111.100 110.150 110.375 110.375 2222 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 142.450 0.450 142.500 142.200 142.200 142.000 252 1:05 PM
Oct '20 142.275 0.750 142.600 141.225 141.450 141.525 3149 1:05 PM
Nov '20 142.350 0.700 142.700 141.350 141.650 141.650 3575 1:05 PM
Jan '21 140.900 0.950 141.200 139.800 139.975 139.950 1274 1:05 PM
Mar '21 140.250 1.100 140.500 139.150 139.425 139.150 636 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 69.475 -0.025 69.850 69.025 69.175 69.500 6255 1:05 PM
Dec '20 63.275 -1.075 64.475 63.050 63.775 64.350 12996 1:05 PM
Feb '21 68.500 -0.575 69.375 68.025 68.925 69.075 6265 1:05 PM
Apr '21 71.875 -0.325 72.475 71.125 72.025 72.200 3819 1:05 PM
May '21 75.750 -0.400 76.100 75.500 76.100 76.150 23 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 16.31 0.06 16.36 16.31 16.36 16.25 27 1:21 PM
Oct '20 18.09 -0.36 18.55 17.72 18.55 18.45 771 1:55 PM
Nov '20 18.08 -0.09 18.23 17.64 18.20 18.17 575 1:56 PM
Dec '20 17.20 -0.14 17.35 16.92 17.35 17.34 169 1:55 PM
Jan '21 16.60 -0.16 16.73 16.51 16.71 16.76 95 1:54 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 3338 -83 3431 3332 3414 3421 20139 1:30 PM
Dec '20 3365 -81 3451 3354 3437 3446 77488 1:30 PM
Jan '21 3354 -72 3429 3341 3420 3426 19087 1:30 PM
Mar '21 3317 -63 3383 3308 3375 3380 15149 1:30 PM
May '21 3277 -64 3342 3269 3330 3341 10582 1:30 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.