HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 543'4 -7'2 557'2 542'2 549'2 550'6 3957 5:25 PM
Mar '21 561'4 -8'2 573'0 561'0 569'4 569'6 9992 7:25 PM
May '21 569'6 -8'6 581'4 569'2 578'6 578'4 1830 7:41 PM
Jul '21 577'6 -9'2 590'2 577'2 587'4 587'0 1376 7:36 PM
Sep '21 584'6 -9'6 597'0 580'2 594'2 594'4 743 1:31 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 8:32 PM
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 5:04 PM
Sep '21 566'0 -19'2 588'0 565'6 588'0 585'2 642 1:30 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
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
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 66.175 0.875 66.325 64.925 65.400 65.300 6009 1:05 PM
Feb '21 67.675 0.925 67.850 66.525 66.900 66.750 7923 2:30 PM
Apr '21 70.750 0.525 70.900 70.075 70.250 70.225 4173 1:05 PM
May '21 75.800 0.625 75.850 75.050 75.225 75.175 34 1:05 PM
Jun '21 81.175 0.350 81.350 80.625 80.825 80.825 2701 1:05 PM
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 8:25 PM
Mar '21 427'4 -5'0 434'6 427'2 433'0 432'4 275904 7:37 PM
May '21 430'2 -5'4 437'6 430'0 435'6 435'6 39544 12:12 PM
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 5:02 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 8:15 PM
Mar '21 1185'6 -7'4 1200'2 1184'6 1199'0 1193'2 49069 7:01 PM
May '21 1184'0 -8'0 1198'4 1183'0 1197'2 1192'0 15852 7:07 PM
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
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.