CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 366'6 0'0 367'6 365'4 366'6 366'6 162085 8:18 PM
Mar '21 375'2 -0'2 376'2 374'2 375'2 375'4 41117 8:18 PM
May '21 380'6 -0'2 381'4 380'0 381'0 381'0 19620 8:18 PM
Jul '21 384'4 -0'4 385'4 383'4 384'0 385'0 13569 8:18 PM
Sep '21 379'4 -0'2 379'4 378'0 378'0 379'6 1600 8:18 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '20 995'2 -1'0 997'6 993'6 994'0 996'2 117222 8:18 PM
Jan '21 999'0 -1'2 1001'4 997'6 998'0 1000'2 28471 8:18 PM
Mar '21 995'0 -1'2 997'4 993'6 994'0 996'2 15339 8:18 PM
May '21 996'2 0'2 996'6 993'4 994'2 996'0 6688 8:18 PM
Jul '21 999'4 -0'2 1001'0 996'6 998'4 999'6 8494 8:18 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 482'4 -0'2 483'6 481'0 481'0 482'6 23422 8:18 PM
Mar '21 493'6 1'0 493'6 491'4 491'6 492'6 9656 8:18 PM
May '21 500'4 0'2 501'0 499'0 499'2 500'2 5567 8:18 PM
Jul '21 507'4 0'2 507'6 506'0 506'0 507'2 4307 8:18 PM
Sep '21 515'0 7'2 515'2 503'0 505'6 507'6 376 8:18 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 276'2 1'2 276'6 273'4 273'4 275'0 900 7:55 PM
Mar '21 278'2 1'6 278'2 278'2 278'2 276'4 62 7:55 PM
May '21 274'6 -6'6 275'4 273'2 273'2 281'4 5 7:55 PM
Jul '21 274'2 -6'6 281'0 2 7:55 PM
Sep '21 276'2 -6'0 282'2 2 7:55 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 107.950 0.375 108.200 106.800 107.200 107.575 6813 1:05 PM
Dec '20 111.650 0.250 111.925 110.500 110.700 111.400 18692 2:30 PM
Feb '21 115.025 0.425 115.175 113.625 113.650 114.600 7974 2:33 PM
Apr '21 117.125 0.600 117.200 115.300 115.300 116.525 7368 1:05 PM
Jun '21 110.425 0.325 110.525 109.025 109.025 110.100 2090 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 140.925 0.600 141.050 139.225 139.500 140.325 3347 1:05 PM
Nov '20 141.100 0.950 141.200 139.050 139.400 140.150 5983 1:05 PM
Jan '21 139.150 0.325 139.350 137.800 138.075 138.825 2647 1:05 PM
Mar '21 138.175 -0.175 138.825 137.350 137.750 138.350 1432 1:05 PM
Apr '21 139.500 -0.250 140.050 138.800 139.125 139.750 214 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 72.700 0.950 72.775 72.150 72.275 71.750 6210 1:05 PM
Dec '20 64.025 -0.400 64.450 63.200 64.375 64.425 13684 2:30 PM
Feb '21 68.700 -0.775 69.575 68.150 69.500 69.475 7100 1:05 PM
Apr '21 72.650 -0.250 72.875 71.975 72.850 72.900 5043 1:05 PM
May '21 77.000 0.050 77.000 76.450 76.550 76.950 168 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 16.35 0.00 16.35 16.33 16.34 16.35 19 4:00 PM
Oct '20 18.90 0.05 18.90 18.90 18.90 18.85 216 7:37 PM
Nov '20 18.39 122 7:37 PM
Dec '20 17.42 60 7:37 PM
Jan '21 16.68 32 5:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 3338 12 3343 3330 3332 3326 28330 8:18 PM
Dec '20 3339 0 3346 3333 3338 3339 84506 8:18 PM
Jan '21 3328 2 3333 3321 3327 3326 18453 8:18 PM
Mar '21 3296 0 3302 3290 3293 3296 11210 8:18 PM
May '21 3258 2 3262 3250 3255 3256 6758 8:18 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.