CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 365'2 1'6 367'4 363'0 363'2 363'4 130065 6:56 PM
Mar '21 373'2 1'0 375'6 371'4 371'6 372'2 38701 6:48 PM
May '21 378'6 1'0 381'0 377'2 377'4 377'6 15256 6:47 PM
Jul '21 382'4 1'0 384'4 380'6 381'0 381'4 12571 2:00 PM
Sep '21 378'6 1'0 380'6 377'2 378'0 377'6 1197 4:55 PM
Dec '21 384'0 0'6 385'6 382'4 383'0 383'2 7639 6:55 PM
Mar '22 392'0 0'4 393'6 391'0 391'2 391'4 513 2:00 PM
May '22 396'2 0'2 396'6 396'0 396'0 396'0 57 1:24 PM
Jul '22 399'4 0'0 401'4 398'4 399'4 399'4 505 6:47 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '20 1002'4 2'4 1008'0 995'2 999'0 1000'0 115655 6:55 PM
Jan '21 1006'2 3'0 1011'0 998'6 1002'0 1003'2 36004 6:49 PM
Mar '21 1001'2 4'0 1005'6 993'6 996'0 997'2 17916 6:48 PM
May '21 999'4 4'6 1003'2 992'4 994'2 994'6 8686 6:42 PM
Jul '21 1002'0 5'0 1005'4 994'6 994'6 997'0 8468 6:24 PM
Aug '21 995'6 4'4 999'2 991'0 991'0 991'2 229 1:20 PM
Sep '21 969'4 3'0 972'0 964'2 967'0 966'4 131 1:20 PM
Nov '21 948'2 2'0 953'0 942'0 944'2 946'2 6681 4:33 PM
Jan '22 948'2 0'6 952'2 945'2 948'6 947'4 369 5:19 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 475'2 -7'6 486'0 474'6 484'4 483'0 21685 5:52 PM
Mar '21 485'2 -8'2 496'2 485'0 495'0 493'4 9659 5:53 PM
May '21 493'0 -8'0 503'0 492'6 502'6 501'0 4259 1:20 PM
Jul '21 500'0 -7'4 510'0 499'4 509'4 507'4 2269 6:32 PM
Sep '21 507'6 -7'4 517'0 507'2 515'0 515'2 375 2:00 PM
Dec '21 519'4 -6'6 524'4 518'6 524'4 526'2 152 2:00 PM
Mar '22 527'4 -6'2 533'6 10 1:20 PM
May '22 528'2 -6'2 534'4 0 1:20 PM
Jul '22 528'0 7'0 521'0 0 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 282'2 -3'4 289'0 282'0 286'4 285'6 293 6:25 PM
Mar '21 283'2 -3'4 287'2 284'4 284'4 286'6 17 4:55 PM
May '21 281'4 -3'0 283'2 280'6 283'2 284'4 4 1:20 PM
Jul '21 281'0 -2'0 283'0 283'0 283'0 283'0 2 1:30 PM
Sep '21 282'2 -6'2 288'4 0 1:20 PM
Dec '21 292'0 -7'2 299'2 0 1:20 PM
Mar '22 292'0 -7'2 299'2 0 1:20 PM
May '22 292'0 -7'2 299'2 0 1:20 PM
Jul '22 292'0 -7'2 299'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 107.575 -0.450 108.450 107.525 108.000 108.025 8573 2:30 PM
Dec '20 111.400 -0.875 112.500 111.300 112.100 112.275 16871 1:05 PM
Feb '21 114.600 -1.050 115.625 114.525 115.600 115.650 8215 1:05 PM
Apr '21 116.525 -0.975 117.575 116.475 117.375 117.500 4462 1:05 PM
Jun '21 110.100 -0.900 111.075 110.050 110.800 111.000 1959 1:05 PM
Aug '21 108.550 -0.850 109.500 108.475 109.200 109.400 1048 1:05 PM
Oct '21 110.850 -0.750 111.725 110.800 111.325 111.600 252 1:05 PM
Dec '21 114.225 -0.525 114.650 114.200 114.625 114.750 77 1:05 PM
Feb '22 117.175 -0.075 117.175 116.750 117.000 117.250 8 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 140.325 -1.950 142.325 140.250 142.200 142.275 3697 1:05 PM
Nov '20 140.150 -2.200 142.500 140.075 142.375 142.350 4679 1:05 PM
Jan '21 138.825 -2.075 141.025 138.750 140.725 140.900 2025 1:05 PM
Mar '21 138.350 -1.900 140.425 138.200 140.000 140.250 715 1:05 PM
Apr '21 139.750 -1.875 141.550 139.600 141.400 141.625 240 1:05 PM
May '21 140.550 -1.650 142.225 140.425 142.050 142.200 114 1:05 PM
Aug '21 145.275 -0.975 146.250 144.975 146.250 146.250 44 1:05 PM
Sep '21 145.275 -0.975 146.250 0 1:05 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.