CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 427'0 1'4 428'0 426'0 427'4 425'4 68262 8:16 PM
Mar '21 435'4 1'6 435'6 434'2 435'2 433'6 136432 8:16 PM
May '21 438'2 1'4 438'2 436'6 438'0 436'6 22977 8:16 PM
Jul '21 438'2 1'0 438'6 437'4 438'6 437'2 12061 8:16 PM
Sep '21 417'4 0'0 418'0 416'6 418'0 417'4 2578 8:16 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 1195'6 4'0 1199'0 1195'0 1198'0 1191'6 49078 8:16 PM
Mar '21 1195'6 3'0 1199'6 1195'2 1199'0 1192'6 27626 8:16 PM
May '21 1193'6 2'6 1197'4 1193'0 1197'0 1191'0 9389 8:16 PM
Jul '21 1189'2 2'4 1193'4 1189'2 1192'4 1186'6 6561 8:16 PM
Aug '21 1166'2 1'6 1168'2 1166'2 1167'4 1164'4 141 8:16 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 555'0 -6'4 559'4 555'0 559'4 561'4 3003 8:15 PM
Mar '21 564'0 -1'2 567'6 563'2 565'4 565'2 18019 8:16 PM
May '21 569'4 -1'6 573'0 569'2 572'4 571'2 4534 8:16 PM
Jul '21 573'0 -2'0 577'0 573'0 575'4 575'0 1760 8:16 PM
Sep '21 579'4 -0'4 581'2 578'4 581'2 580'0 271 8:15 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 288'4 2'6 287'2 283'0 287'2 285'6 588 8:01 PM
Mar '21 303'0 3'4 304'4 300'2 300'2 299'4 249 8:01 PM
May '21 307'0 3'6 307'2 307'0 307'2 303'2 3 8:01 PM
Jul '21 306'6 -1'0 307'6 0 8:01 PM
Sep '21 290'0 -0'2 290'2 0 8:01 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 110.625 -0.750 111.725 110.550 111.250 111.375 3977 1:05 PM
Feb '21 113.250 -0.925 114.250 112.975 114.025 114.175 13021 1:05 PM
Apr '21 116.950 -0.475 117.700 116.700 117.300 117.425 4469 1:05 PM
Jun '21 111.900 -0.425 112.500 111.650 112.150 112.325 3935 1:05 PM
Aug '21 111.350 -0.250 111.700 111.025 111.375 111.600 2080 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 139.825 -0.350 140.975 139.400 139.625 140.175 2718 1:05 PM
Mar '21 139.000 -0.275 139.900 138.650 138.650 139.275 1461 1:05 PM
Apr '21 140.325 -0.075 140.925 139.750 139.875 140.400 748 1:05 PM
May '21 141.225 0.175 141.625 140.500 140.650 141.050 493 1:05 PM
Aug '21 146.200 -0.250 146.850 145.950 145.950 146.450 106 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 65.875 -0.300 66.200 65.550 66.175 66.175 3396 1:05 PM
Feb '21 67.250 -0.425 67.975 66.225 67.875 67.675 8458 1:05 PM
Apr '21 70.375 -0.375 71.000 69.725 70.900 70.750 2976 1:05 PM
May '21 74.975 -0.825 75.450 74.700 75.225 75.800 18 1:05 PM
Jun '21 80.925 -0.250 81.400 80.400 81.325 81.175 1657 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '20 23.25 0.14 23.25 23.24 23.24 23.11 0 7:47 PM
Dec '20 15.41 0.08 15.41 15.33 15.33 15.33 0 7:52 PM
Jan '21 16.12 0.10 16.12 16.06 16.06 16.02 0 8:16 PM
Feb '21 16.28 0 7:52 PM
Mar '21 16.42 0.03 16.42 16.42 16.42 16.39 0 5:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 4010 25 4010 4006 4006 3985 13006 8:15 PM
Jan '21 3985 22 3992 3977 3980 3963 26104 8:16 PM
Mar '21 3970 18 3978 3964 3972 3952 12820 8:16 PM
May '21 3937 17 3944 3928 3928 3920 4310 8:16 PM
Jul '21 3913 17 3916 3903 3903 3896 3203 8:16 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.