CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 379'0 14'2 382'6 362'0 364'2 364'6 321598 5:38 PM
Mar '21 388'2 14'2 391'6 371'2 373'4 374'0 83931 5:21 PM
May '21 393'4 14'0 397'0 377'2 379'4 379'4 37944 5:00 PM
Jul '21 397'2 13'2 400'4 381'2 383'4 384'0 36886 5:16 PM
Sep '21 388'2 10'0 392'2 376'4 377'4 378'2 7898 5:31 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '20 1023'4 30'4 1034'6 987'4 992'2 993'0 205958 5:40 PM
Jan '21 1027'2 30'2 1037'6 991'4 996'2 997'0 66436 5:25 PM
Mar '21 1021'0 27'2 1030'6 988'4 993'0 993'6 32443 5:25 PM
May '21 1018'4 24'6 1027'2 987'6 993'0 993'6 20646 4:59 PM
Jul '21 1022'6 24'2 1030'4 992'4 997'2 998'4 23189 5:01 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 540'2 15'6 547'4 524'2 524'2 524'4 10355 4:58 PM
Mar '21 552'6 15'4 559'4 537'2 537'6 537'2 2472 5:28 PM
May '21 561'0 14'2 568'6 551'0 551'0 546'6 300 4:58 PM
Jul '21 568'6 13'0 576'2 556'4 556'4 555'6 218 4:58 PM
Sep '21 575'0 12'4 580'6 566'0 566'0 562'4 78 3:10 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 578'0 28'4 587'0 547'0 548'6 549'4 116053 5:39 PM
Mar '21 583'6 27'2 592'6 554'0 555'6 556'4 31874 5:13 PM
May '21 586'2 24'6 596'0 558'6 560'6 561'4 14731 2:30 PM
Jul '21 582'0 21'0 591'2 558'6 560'0 561'0 22015 5:17 PM
Sep '21 586'6 19'6 595'4 566'2 566'2 567'0 4721 5:27 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 285'6 8'2 286'4 277'2 277'4 277'4 405 4:45 PM
Mar '21 287'4 8'4 288'0 281'2 282'2 279'0 64 5:34 PM
May '21 285'6 8'4 284'4 284'4 284'4 277'2 1 3:33 PM
Jul '21 285'0 8'4 276'4 0 1:20 PM
Sep '21 285'6 8'4 277'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 108.550 -0.350 109.250 108.375 108.900 108.900 8301 1:05 PM
Dec '20 112.350 -0.775 113.575 112.100 113.000 113.125 24174 2:30 PM
Feb '21 115.875 -0.350 116.575 115.500 116.175 116.225 9529 1:05 PM
Apr '21 117.775 -0.225 118.300 117.250 117.825 118.000 7071 1:05 PM
Jun '21 111.175 -0.225 111.650 110.750 111.325 111.400 3336 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 72.800 0.425 73.050 72.200 72.575 72.375 5591 1:05 PM
Dec '20 63.100 1.125 63.550 61.800 62.100 61.975 14764 1:05 PM
Feb '21 68.000 1.000 68.500 67.000 67.175 67.000 5711 1:05 PM
Apr '21 72.025 0.775 72.525 71.325 71.325 71.250 3335 1:05 PM
May '21 76.750 0.825 76.900 76.000 76.000 75.925 45 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 19.52 -0.01 19.53 19.52 19.53 19.53 390 5:27 PM
Nov '20 18.63 236 5:21 PM
Dec '20 17.53 101 5:03 PM
Jan '21 16.76 58 5:05 PM
Feb '21 16.43 21 5:05 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 3397 124 3453 3263 3273 3273 2022 3:43 PM
Dec '20 3428 109 3496 3303 3319 3319 77148 5:38 PM
Jan '21 3421 105 3485 3297 3316 3316 22049 5:02 PM
Mar '21 3385 94 3445 3273 3291 3291 17745 4:45 PM
May '21 3346 89 3397 3241 3253 3257 10186 5:10 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.