CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 421'0 2'0 422'0 417'6 419'2 419'0 3551 10:59 AM
Mar '21 425'2 1'4 427'0 422'0 424'0 423'6 214508 10:59 AM
May '21 427'4 1'0 429'4 424'6 426'4 426'4 39900 10:59 AM
Jul '21 428'0 1'2 429'4 425'2 426'6 426'6 30527 10:59 AM
Sep '21 411'4 1'2 412'4 409'4 410'2 410'2 8559 10:59 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 1166'2 13'2 1167'6 1152'0 1154'2 1153'0 134260 10:59 AM
Mar '21 1168'0 13'2 1169'4 1154'0 1156'0 1154'6 73142 10:59 AM
May '21 1165'4 13'4 1166'4 1151'2 1153'0 1152'0 24540 10:59 AM
Jul '21 1162'0 13'0 1163'2 1148'0 1150'0 1149'0 27784 10:59 AM
Aug '21 1140'6 11'0 1142'2 1129'4 1132'4 1129'6 1586 10:59 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 540'2 5'6 544'6 541'4 541'4 534'4 4 10:59 AM
Mar '21 553'6 -2'2 557'4 553'2 555'6 556'0 4607 10:59 AM
May '21 561'4 -2'6 565'6 561'4 564'2 564'2 1451 10:59 AM
Jul '21 568'4 -2'6 572'4 568'2 571'2 571'2 1291 10:59 AM
Sep '21 575'4 -2'6 579'0 575'2 578'0 578'2 1046 10:59 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 568'4 -9'4 576'0 568'2 573'4 578'0 78 10:58 AM
Mar '21 580'6 -7'6 591'0 579'6 588'4 588'4 71015 10:59 AM
May '21 583'6 -7'4 593'6 582'6 590'6 591'2 25299 10:59 AM
Jul '21 584'0 -6'0 592'0 583'0 590'0 590'0 17625 10:59 AM
Sep '21 587'6 -5'6 595'4 586'6 593'0 593'4 6135 10:59 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 294'4 4'6 324'2 288'0 288'0 289'6 106 10:14 AM
Mar '21 300'2 3'6 301'6 295'0 295'0 296'4 585 10:45 AM
May '21 299'4 1'6 301'4 299'4 301'4 297'6 58 10:55 AM
Jul '21 300'4 1'0 299'4 3 10:55 AM
Sep '21 286'0 2'0 284'0 0 10:44 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 109.775 -0.925 110.600 109.675 110.600 110.700 6697 10:59 AM
Feb '21 112.650 -1.275 113.750 112.575 113.750 113.925 26688 10:59 AM
Apr '21 116.300 -0.875 117.125 116.175 117.000 117.175 6657 10:59 AM
Jun '21 111.225 -0.900 111.975 111.100 111.975 112.125 6228 10:59 AM
Aug '21 110.800 -0.750 111.500 110.675 111.325 111.550 3287 10:59 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 65.950 -0.400 66.450 65.900 66.425 66.350 5301 10:59 AM
Feb '21 66.975 -0.900 68.050 66.900 67.875 67.875 10690 10:59 AM
Apr '21 70.450 -0.425 71.100 70.175 70.825 70.875 3653 10:59 AM
May '21 75.325 -0.525 75.350 75.050 75.200 75.850 18 10:59 AM
Jun '21 81.100 -0.125 81.325 80.700 80.950 81.225 2492 10:59 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 15.20 0.01 15.20 15.14 15.14 15.19 344 10:56 AM
Jan '21 15.52 -0.12 15.64 15.50 15.60 15.64 505 10:52 AM
Feb '21 16.21 -0.03 16.29 16.17 16.17 16.24 189 10:56 AM
Mar '21 16.55 0.01 16.56 16.51 16.56 16.54 62 10:52 AM
Apr '21 16.67 -0.01 16.68 16.67 16.68 16.68 34 10:45 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 3926 31 3930 3894 3898 3895 1431 10:59 AM
Jan '21 3894 38 3900 3847 3856 3856 52164 10:59 AM
Mar '21 3875 33 3884 3833 3839 3842 29608 10:59 AM
May '21 3850 34 3857 3806 3813 3816 13039 10:59 AM
Jul '21 3830 34 3836 3788 3793 3796 8493 10:59 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.