WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 596'4 8'2 600'2 589'2 592'2 588'2 7063 1:20 PM
Mar '21 606'0 9'4 607'6 598'4 600'4 596'4 70548 1:20 PM
May '21 609'2 9'4 610'4 601'4 603'4 599'6 12986 1:20 PM
Jul '21 606'6 9'6 608'2 597'4 599'4 597'0 8274 1:20 PM
Sep '21 608'6 9'2 610'0 599'6 601'2 599'4 3155 1:20 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 561'4 17'6 563'0 547'4 547'4 543'6 3003 1:20 PM
Mar '21 565'2 14'6 566'6 554'0 555'4 550'4 17425 1:20 PM
May '21 571'2 14'6 572'2 560'2 562'0 556'4 4256 1:20 PM
Jul '21 575'0 14'4 576'0 564'4 566'0 560'4 1745 1:20 PM
Sep '21 580'0 14'0 579'2 570'6 571'4 566'0 271 1:20 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 550'6 7'2 550'6 546'6 549'4 543'4 1135 12:21 PM
Mar '21 570'0 8'4 570'0 563'4 563'4 561'4 3546 12:21 PM
May '21 578'4 8'6 578'2 572'0 572'0 569'6 376 12:21 PM
Jul '21 586'2 8'4 586'2 579'6 579'6 577'6 357 12:21 PM
Sep '21 593'2 8'4 592'0 587'6 587'6 584'6 96 12:21 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 425'4 5'4 426'2 418'4 420'2 420'0 67235 1:20 PM
Mar '21 433'6 6'2 435'4 425'6 428'0 427'4 129670 1:20 PM
May '21 436'6 6'4 438'0 429'0 430'2 430'2 21745 1:20 PM
Jul '21 437'2 5'6 438'4 430'2 431'4 431'4 11937 1:20 PM
Sep '21 417'4 5'0 417'4 412'2 412'4 412'4 2528 1:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 1191'6 7'6 1194'0 1179'2 1186'0 1184'0 45115 1:20 PM
Mar '21 1192'6 7'0 1195'0 1181'0 1187'4 1185'6 26849 1:20 PM
May '21 1191'0 7'0 1192'2 1179'0 1185'4 1184'0 9078 1:20 PM
Jul '21 1186'6 7'0 1189'0 1175'4 1180'4 1179'6 6373 1:20 PM
Aug '21 1164'4 7'0 1165'4 1157'0 1157'0 1157'4 141 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 288'4 2'6 287'2 283'0 287'2 285'6 171 1:20 PM
Mar '21 299'4 -0'6 301'2 296'2 299'4 300'2 249 1:20 PM
May '21 303'2 -1'0 304'4 300'4 303'6 304'2 3 1:20 PM
Jul '21 306'6 -1'0 307'6 0 1:20 PM
Sep '21 290'0 -0'2 290'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 110.625 -0.750 111.725 110.550 111.250 111.375 3784 1:05 PM
Feb '21 113.250 -0.925 114.250 112.975 114.025 114.175 12386 1:05 PM
Apr '21 116.950 -0.475 117.700 116.700 117.300 117.425 4276 1:05 PM
Jun '21 111.900 -0.425 112.500 111.650 112.150 112.325 3829 1:05 PM
Aug '21 111.350 -0.250 111.700 111.025 111.375 111.600 2080 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 139.825 -0.350 140.975 139.400 139.625 140.175 2683 1:05 PM
Mar '21 139.000 -0.275 139.900 138.650 138.650 139.275 1423 1:05 PM
Apr '21 140.325 -0.075 140.925 139.750 139.875 140.400 748 1:05 PM
May '21 141.225 0.175 141.625 140.500 140.650 141.050 493 1:05 PM
Aug '21 146.200 -0.250 146.850 145.950 145.950 146.450 106 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 65.875 -0.300 66.200 65.550 66.175 66.175 3270 1:05 PM
Feb '21 67.250 -0.425 67.975 66.225 67.875 67.675 8066 1:05 PM
Apr '21 70.375 -0.375 71.000 69.725 70.900 70.750 2878 1:05 PM
May '21 74.975 -0.825 75.450 74.700 75.225 75.800 18 1:05 PM
Jun '21 80.925 -0.250 81.400 80.400 81.325 81.175 1579 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '20 23.11 -0.03 23.24 23.10 23.14 23.14 235 4:00 PM
Dec '20 15.33 -0.30 15.57 15.28 15.51 15.63 478 4:00 PM
Jan '21 16.02 -0.28 16.30 15.99 16.29 16.30 394 4:00 PM
Feb '21 16.28 -0.12 16.38 16.25 16.33 16.40 112 4:00 PM
Mar '21 16.39 -0.01 16.42 16.35 16.40 16.40 68 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 3985 16 3992 3945 3984 3969 12442 1:20 PM
Jan '21 3963 4 3974 3931 3971 3959 25148 1:20 PM
Mar '21 3952 4 3963 3920 3961 3948 12621 1:20 PM
May '21 3920 10 3925 3883 3908 3910 4310 1:20 PM
Jul '21 3896 11 3900 3856 3885 3885 3203 1:20 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.