CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 406'0 0'6 407'4 403'4 404'2 405'2 167466 9:38 AM
Mar '21 411'4 1'0 412'4 408'6 409'4 410'4 65241 9:38 AM
May '21 414'0 1'6 414'2 410'4 411'2 412'2 29412 9:38 AM
Jul '21 414'4 2'4 414'4 410'2 411'2 412'0 28799 9:38 AM
Sep '21 398'6 1'4 399'0 396'2 396'2 397'2 4143 9:38 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '20 1061'4 7'2 1063'6 1051'2 1055'6 1054'2 117717 9:38 AM
Jan '21 1061'4 7'4 1063'6 1051'2 1055'2 1054'0 71835 9:38 AM
Mar '21 1050'4 8'2 1053'0 1039'2 1044'0 1042'2 22691 9:38 AM
May '21 1045'2 7'6 1047'4 1035'0 1038'2 1037'4 8752 9:38 AM
Jul '21 1046'4 7'0 1048'4 1037'2 1040'6 1039'4 8181 9:38 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 632'0 5'0 638'2 623'4 628'4 627'0 86964 9:38 AM
Mar '21 631'4 5'4 636'4 622'6 626'4 626'0 26105 9:38 AM
May '21 630'0 5'4 633'6 622'2 624'4 624'4 17043 9:38 AM
Jul '21 615'6 5'0 618'2 608'0 610'4 610'6 14578 9:38 AM
Sep '21 617'2 4'4 619'6 611'2 612'2 612'6 3484 9:38 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 297'4 0'0 298'6 296'2 296'6 297'4 270 9:38 AM
Mar '21 300'4 1'4 300'4 298'4 298'4 299'0 30 9:38 AM
May '21 300'0 1'4 300'0 300'0 300'0 298'4 1 9:37 AM
Jul '21 305'0 5'2 305'0 303'2 303'2 299'6 0 9:37 AM
Sep '21 287'2 1'4 285'6 0 9:37 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 103.400 -0.600 104.950 103.125 104.000 104.000 1786 9:38 AM
Dec '20 104.650 -0.500 106.000 104.400 105.150 105.150 37957 9:38 AM
Feb '21 107.275 -0.900 108.775 107.100 108.075 108.175 23867 9:38 AM
Apr '21 109.550 -0.650 110.850 109.400 110.175 110.200 12188 9:38 AM
Jun '21 103.575 -0.625 104.750 103.400 104.175 104.200 8335 9:38 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 68.850 -2.575 71.050 68.525 70.975 71.425 30549 9:38 AM
Feb '21 69.075 -1.775 70.150 68.400 70.150 70.850 16651 9:38 AM
Apr '21 71.400 -0.925 71.700 70.775 71.650 72.325 13254 9:38 AM
May '21 75.600 -0.675 75.600 75.425 75.425 76.275 127 9:38 AM
Jun '21 80.075 -0.500 80.175 79.400 80.000 80.575 5320 9:38 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 21.46 0.04 21.46 21.42 21.44 21.42 32 9:29 AM
Nov '20 21.82 0.17 21.92 21.69 21.75 21.65 572 9:37 AM
Dec '20 19.78 0.30 19.78 19.54 19.55 19.48 319 9:37 AM
Jan '21 17.90 0.14 17.90 17.70 17.80 17.76 197 9:39 AM
Feb '21 16.90 0.04 16.90 16.85 16.85 16.86 74 9:39 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 3705 -27 3780 3685 3752 3732 46112 9:38 AM
Jan '21 3655 -17 3711 3638 3687 3672 14123 9:38 AM
Mar '21 3576 -14 3622 3563 3604 3590 9918 9:38 AM
May '21 3511 -11 3546 3496 3526 3522 4856 9:39 AM
Jul '21 3490 -9 3523 3479 3506 3499 3646 9:39 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.