CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 420'0 -5'6 427'4 420'0 426'0 425'6 124261 5:11 AM
Mar '21 427'4 -5'0 434'6 427'2 433'0 432'4 275904 5:50 AM
May '21 430'2 -5'4 437'6 430'0 435'6 435'6 39544 5:13 AM
Jul '21 431'4 -5'0 438'4 431'2 436'6 436'4 22824 7:04 PM
Sep '21 412'4 -2'2 416'4 411'6 415'0 414'6 4372 3:53 AM
Dec '21 410'6 -1'4 413'4 410'0 412'4 412'2 17491 3:44 AM
Mar '22 416'0 -1'0 418'0 415'2 417'2 417'0 2566 2:32 PM
May '22 417'4 -0'4 417'6 416'4 417'4 418'0 421 1:20 PM
Jul '22 417'4 0'0 418'4 416'0 417'4 417'4 1623 4:51 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 1184'0 -7'2 1198'4 1183'2 1197'4 1191'2 85398 5:31 AM
Mar '21 1185'6 -7'4 1200'2 1184'6 1199'0 1193'2 49069 12:15 AM
May '21 1184'0 -8'0 1198'4 1183'0 1197'2 1192'0 15852 1:05 AM
Jul '21 1179'6 -8'0 1194'4 1179'0 1194'2 1187'6 15744 8:26 AM
Aug '21 1157'4 -7'6 1171'4 1157'0 1171'4 1165'2 583 1:30 PM
Sep '21 1098'6 -7'0 1110'2 1097'4 1109'6 1105'6 490 2:10 AM
Nov '21 1050'0 -6'0 1060'0 1049'2 1058'4 1056'0 9663 2:11 AM
Jan '22 1049'0 -5'4 1057'0 1048'0 1056'4 1054'4 237 2:34 PM
Mar '22 1033'0 -5'6 1039'0 1033'6 1039'0 1038'6 424 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 543'6 -17'2 565'0 543'0 563'2 561'0 10655 4:00 PM
Mar '21 550'4 -20'2 575'0 549'6 570'6 570'6 30948 4:15 AM
May '21 556'4 -20'2 580'6 555'6 578'4 576'6 5822 7:40 PM
Jul '21 560'4 -19'6 584'0 560'0 580'0 580'2 4286 9:05 PM
Sep '21 566'0 -19'2 588'0 565'6 588'0 585'2 642 1:30 PM
Dec '21 574'2 -18'2 595'2 574'2 592'2 592'4 571 1:20 PM
Mar '22 579'6 -17'4 599'6 585'2 598'6 597'2 8 1:20 PM
May '22 573'2 -17'4 590'6 0 1:20 PM
Jul '22 558'4 -16'2 561'0 558'0 561'0 574'6 2 2:32 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 285'6 -1'6 289'0 283'0 288'0 287'4 358 11:37 AM
Mar '21 300'2 -3'4 303'4 296'6 303'4 303'6 432 1:16 AM
May '21 304'2 -4'2 305'6 301'0 305'6 308'4 28 1:20 PM
Jul '21 307'6 -4'0 307'0 307'0 307'0 311'6 1 1:20 PM
Sep '21 290'2 -4'0 294'2 0 1:20 PM
Dec '21 292'4 0'0 293'0 287'6 288'2 292'4 41 1:30 PM
Mar '22 299'6 0'0 299'6 0 1:20 PM
May '22 299'6 0'0 299'6 0 1:20 PM
Jul '22 299'6 0'0 299'6 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 111.375 0.200 111.650 110.875 111.525 111.175 6222 2:41 PM
Feb '21 114.175 0.225 114.350 113.600 114.250 113.950 17640 1:05 PM
Apr '21 117.425 0.275 117.775 116.850 117.425 117.150 6877 1:05 PM
Jun '21 112.325 0.425 112.425 111.550 112.200 111.900 4529 2:30 PM
Aug '21 111.600 0.450 111.700 110.800 111.250 111.150 1827 1:05 PM
Oct '21 114.975 0.150 115.325 114.625 114.875 114.825 622 1:05 PM
Dec '21 117.375 0.150 117.750 117.000 117.000 117.225 237 1:05 PM
Feb '22 118.700 0.075 118.750 118.450 118.525 118.625 37 1:05 PM
Apr '22 119.600 0.525 119.900 119.450 119.575 119.075 18 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 140.175 1.575 140.575 138.675 138.900 138.600 3966 2:53 PM
Mar '21 139.275 1.150 139.825 138.125 138.350 138.125 2163 1:05 PM
Apr '21 140.400 1.050 140.875 139.250 139.400 139.350 888 1:05 PM
May '21 141.050 0.925 141.550 139.975 140.250 140.125 692 1:05 PM
Aug '21 146.450 0.600 146.950 145.650 145.850 145.850 228 1:05 PM
Sep '21 146.700 0.250 147.100 146.350 146.400 146.450 51 1:05 PM
Oct '21 146.575 -0.075 146.500 146.400 146.450 146.650 19 1:05 PM
Nov '21 146.250 -0.325 146.125 146.125 146.125 146.575 1 1:05 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.