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 SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 536'0 -4'4 539'2 539'0 539'0 540'4 35 1:31 PM
Mar '21 550'4 -3'0 555'4 550'0 552'6 553'4 4032 3:40 PM
May '21 558'6 -3'0 563'4 557'6 561'0 561'6 1889 3:09 PM
Jul '21 565'4 -3'2 570'4 564'4 568'2 568'6 1174 3:08 PM
Sep '21 572'6 -3'4 576'4 571'4 576'2 576'2 661 1:31 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 566'4 -5'2 564'6 563'6 563'6 571'6 55 1:30 PM
Mar '21 575'4 -9'0 585'4 575'2 585'0 584'4 37280 1:20 PM
May '21 578'6 -9'0 588'6 578'4 587'0 587'6 11650 1:30 PM
Jul '21 579'4 -8'0 588'0 578'4 587'4 587'4 8328 1:30 PM
Sep '21 583'6 -7'6 591'6 582'4 590'6 591'4 3285 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
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.