CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 417'0 -5'4 422'6 415'6 422'2 422'4 1675 1:30 PM
Mar '21 420'4 -6'0 426'6 419'2 426'0 426'4 162938 3:58 PM
May '21 423'2 -5'4 428'6 422'0 428'2 428'6 32085 3:55 PM
Jul '21 424'0 -5'4 429'2 422'6 429'0 429'4 27010 2:45 PM
Sep '21 410'4 -2'0 413'4 407'6 412'4 412'4 3928 2:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 1163'0 -5'2 1172'4 1157'6 1168'0 1168'2 86886 3:16 PM
Mar '21 1165'0 -5'2 1174'4 1160'0 1169'6 1170'2 48407 3:08 PM
May '21 1163'6 -4'4 1172'4 1158'6 1167'6 1168'2 15470 2:54 PM
Jul '21 1160'6 -4'2 1169'2 1155'4 1164'0 1165'0 12838 2:30 PM
Aug '21 1140'6 -3'6 1147'2 1135'4 1144'0 1144'4 478 1:20 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 541'2 -3'6 544'0 540'0 543'2 545'0 11 1:20 PM
Mar '21 542'6 -7'0 551'4 541'0 549'6 549'6 15495 2:30 PM
May '21 549'0 -6'6 557'2 547'2 554'4 555'6 5459 3:08 PM
Jul '21 552'2 -6'6 560'4 551'0 557'6 559'0 3618 2:43 PM
Sep '21 557'6 -6'4 565'6 556'6 563'6 564'2 582 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 313'2 9'4 311'0 311'0 311'0 303'6 1 1:20 PM
Mar '21 306'4 5'6 309'6 300'2 301'0 300'6 274 1:30 PM
May '21 307'4 5'2 308'0 305'0 305'4 302'2 5 1:20 PM
Jul '21 310'0 5'4 311'0 311'0 311'0 304'4 2 1:30 PM
Sep '21 294'0 4'6 289'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 108.875 -0.725 109.400 107.975 109.400 109.600 7530 1:05 PM
Feb '21 112.400 -0.175 112.525 111.150 112.425 112.575 17450 1:05 PM
Apr '21 116.175 -0.125 116.475 115.225 116.100 116.300 8298 1:05 PM
Jun '21 111.050 -0.225 111.375 110.300 111.025 111.275 7896 1:05 PM
Aug '21 110.625 -0.225 110.850 109.800 110.575 110.850 3128 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 139.775 -0.025 140.125 138.400 139.600 139.800 4622 1:05 PM
Mar '21 139.425 0.100 139.800 138.075 139.250 139.325 2791 1:05 PM
Apr '21 140.775 0.075 141.325 139.600 140.525 140.700 1225 1:05 PM
May '21 141.625 0.075 142.150 140.375 141.325 141.550 549 2:30 PM
Aug '21 146.850 -0.075 147.250 146.000 146.325 146.925 169 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 65.875 -0.150 65.950 64.600 65.450 66.025 6890 2:51 PM
Feb '21 66.575 -0.350 66.700 64.600 66.200 66.925 17140 2:50 PM
Apr '21 70.500 0.025 70.575 68.525 69.650 70.475 7073 1:05 PM
May '21 75.125 -0.175 75.075 73.850 74.600 75.300 36 1:05 PM
Jun '21 80.875 -0.250 80.925 79.475 80.750 81.125 5046 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 15.35 -0.10 15.55 15.32 15.45 15.45 186 4:00 PM
Jan '21 15.72 -0.26 16.18 15.68 16.05 15.98 709 4:00 PM
Feb '21 16.42 -0.13 16.82 16.40 16.64 16.55 268 4:00 PM
Mar '21 16.70 -0.05 16.99 16.65 16.80 16.75 138 4:00 PM
Apr '21 16.72 -0.08 16.99 16.67 16.86 16.80 69 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 3888 -40 3933 3882 3933 3928 400 2:30 PM
Jan '21 3855 -45 3903 3847 3892 3900 29565 3:53 PM
Mar '21 3839 -43 3885 3832 3876 3882 20682 1:20 PM
May '21 3812 -44 3859 3803 3854 3856 7431 1:30 PM
Jul '21 3794 -45 3841 3785 3841 3839 3919 1:30 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.