CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 405'4 0'2 405'4 403'4 404'2 405'2 167466 10:29 PM
Mar '21 410'2 -0'2 410'4 408'6 409'4 410'4 65241 10:29 PM
May '21 412'0 -0'2 412'0 410'4 411'2 412'2 29412 10:29 PM
Jul '21 411'4 -0'4 411'6 410'2 411'2 412'0 28799 10:29 PM
Sep '21 397'0 -0'2 397'0 396'2 396'2 397'2 4143 10:29 PM
Dec '21 397'4 -0'4 397'6 397'0 397'6 398'0 12383 10:29 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '20 1057'0 2'6 1057'0 1051'2 1055'6 1054'2 117717 10:29 PM
Jan '21 1056'6 2'6 1057'0 1051'2 1055'2 1054'0 71835 10:29 PM
Mar '21 1046'0 3'6 1046'0 1039'2 1044'0 1042'2 22691 10:29 PM
May '21 1041'2 3'6 1041'4 1035'0 1038'2 1037'4 8752 10:29 PM
Jul '21 1043'0 3'4 1043'0 1037'2 1040'6 1039'4 8181 10:29 PM
Aug '21 1030'6 0'0 1030'6 1030'6 1030'6 1030'6 396 10:29 PM
Sep '21 999'0 3'2 1001'2 996'4 1000'6 995'6 208 10:30 PM
Nov '21 974'4 1'4 974'4 970'2 973'4 973'0 5805 10:29 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 629'0 2'0 629'2 623'4 628'4 627'0 86964 10:29 PM
Mar '21 627'2 1'2 627'2 622'6 626'4 626'0 26105 10:29 PM
May '21 625'0 0'4 625'0 622'2 624'4 624'4 17043 10:29 PM
Jul '21 611'0 0'2 611'0 608'0 610'4 610'6 14578 10:29 PM
Sep '21 613'0 0'2 613'0 611'2 612'2 612'6 3484 10:30 PM
Dec '21 618'6 0'0 618'6 617'2 617'6 618'6 2118 10:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 297'0 -0'4 298'0 296'6 296'6 297'4 270 10:11 PM
Mar '21 298'4 -0'4 298'4 298'4 298'4 299'0 30 10:11 PM
May '21 298'4 1'6 297'2 297'2 297'2 296'6 1 9:24 PM
Jul '21 299'6 1'4 298'2 0 9:52 PM
Sep '21 287'2 1'4 285'6 0 7:00 PM
Dec '21 294'2 1'0 293'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 104.000 -3.150 107.350 103.800 107.050 107.150 1786 1:05 PM
Dec '20 105.150 -3.475 108.750 104.700 108.550 108.625 37957 3:52 PM
Feb '21 108.175 -3.300 111.475 107.675 111.450 111.475 23867 2:30 PM
Apr '21 110.200 -3.400 113.575 109.675 113.375 113.600 12188 1:05 PM
Jun '21 104.200 -3.050 107.275 103.700 107.075 107.250 8335 1:05 PM
Aug '21 103.150 -2.825 106.025 102.750 105.675 105.975 2098 1:05 PM
Oct '21 105.750 -2.550 108.425 105.325 108.425 108.300 522 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 71.425 1.625 72.800 69.325 69.725 69.800 30549 2:30 PM
Feb '21 70.850 -0.100 71.950 69.750 70.750 70.950 16651 2:30 PM
Apr '21 72.325 -1.325 73.625 71.650 73.600 73.650 13254 1:05 PM
May '21 76.275 -1.400 76.900 76.125 76.900 77.675 127 1:05 PM
Jun '21 80.575 -1.275 81.850 79.875 81.850 81.850 5320 1:05 PM
Jul '21 80.225 -1.450 81.650 79.550 81.650 81.675 1324 1:05 PM
Aug '21 78.650 -1.375 80.000 78.000 80.000 80.025 1035 1:05 PM
Oct '21 66.500 -1.000 67.350 66.350 66.575 67.500 184 1:05 PM
Dec '21 62.200 -0.650 63.350 62.100 62.500 62.850 49 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 21.44 0.02 21.44 21.44 21.44 21.42 32 5:52 PM
Nov '20 21.84 0.19 21.92 21.75 21.75 21.65 572 9:26 PM
Dec '20 19.60 0.12 19.69 19.55 19.55 19.48 319 9:26 PM
Jan '21 17.76 197 6:00 PM
Feb '21 16.86 74 5:22 PM
Mar '21 16.67 30 5:22 PM
Apr '21 16.52 29 5:22 PM
May '21 16.55 24 5:22 PM
Jun '21 16.59 20 5:22 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 3758 26 3759 3737 3752 3732 46112 10:29 PM
Jan '21 3690 18 3691 3670 3687 3672 14123 10:29 PM
Mar '21 3609 19 3610 3586 3604 3590 9918 10:29 PM
May '21 3538 16 3540 3520 3526 3522 4856 10:30 PM
Jul '21 3512 13 3512 3498 3506 3499 3646 10:30 PM
Aug '21 3450 25 3468 3442 3445 3425 554 10:30 PM
Sep '21 3367 21 3392 3363 3374 3346 695 10:30 PM
Oct '21 3266 12 3298 3262 3275 3254 113 10:29 PM
Dec '21 3265 9 3265 3265 3265 3256 753 10:29 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.