HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 550'4 -0'6 551'2 550'4 550'6 551'2 7547 7:00 PM
Mar '21 562'2 -1'0 563'0 562'2 563'0 563'2 1912 7:00 PM
May '21 570'4 -0'6 570'4 570'4 570'4 571'2 509 7:00 PM
Jul '21 577'0 -0'6 577'0 577'0 577'0 577'6 466 7:00 PM
Sep '21 582'2 7'0 585'4 574'0 574'0 575'2 337 7:00 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 507'0 2'6 509'0 506'4 509'0 504'2 40171 7:00 PM
Mar '21 518'0 3'0 518'0 517'2 517'4 515'0 11565 7:00 PM
May '21 524'2 2'4 524'6 523'0 523'0 521'6 4640 7:00 PM
Jul '21 529'2 2'4 529'4 527'4 529'0 526'6 6010 7:00 PM
Sep '21 535'4 2'2 535'4 534'0 534'4 533'2 2017 7:00 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 107.350 0.575 107.975 106.600 106.925 106.775 14054 1:05 PM
Dec '20 111.850 0.525 112.525 111.025 111.400 111.325 20999 2:30 PM
Feb '21 116.075 0.325 116.625 115.550 116.000 115.750 6931 1:05 PM
Apr '21 118.150 0.375 118.450 117.525 117.775 117.775 4616 1:05 PM
Jun '21 111.600 0.400 111.875 111.050 111.350 111.200 1735 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 140.875 0.950 141.750 140.300 140.300 139.925 993 1:05 PM
Oct '20 142.425 0.975 143.150 141.375 141.575 141.450 4500 1:05 PM
Nov '20 142.525 0.325 143.550 142.000 142.200 142.200 3928 1:05 PM
Jan '21 141.350 0.575 142.000 140.575 140.775 140.775 2198 2:30 PM
Mar '21 140.950 0.700 141.500 140.175 140.175 140.250 863 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 66.500 -0.025 67.775 65.900 67.275 66.525 10359 1:05 PM
Dec '20 63.525 -0.100 64.500 62.800 64.225 63.625 14286 1:05 PM
Feb '21 68.550 0.350 68.900 67.825 68.500 68.200 7508 1:05 PM
Apr '21 71.625 0.300 71.800 71.050 71.550 71.325 3056 1:05 PM
May '21 75.275 -0.100 75.825 74.925 75.475 75.375 39 1:05 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 376'4 -2'0 377'6 376'4 377'4 378'4 179898 7:00 PM
Mar '21 385'4 -2'0 387'0 385'4 387'0 387'4 56451 7:00 PM
May '21 390'6 -2'0 391'4 390'6 391'0 392'6 30283 7:00 PM
Jul '21 393'6 -1'6 394'4 393'4 394'2 395'4 27854 7:00 PM
Sep '21 387'4 -0'6 388'6 387'4 388'6 388'2 4675 7:00 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '20 1039'0 -4'4 1041'0 1039'0 1041'0 1043'4 177098 7:00 PM
Jan '21 1043'0 -4'2 1046'0 1043'0 1046'0 1047'2 55729 7:00 PM
Mar '21 1035'2 -2'6 1037'2 1035'0 1036'4 1038'0 31941 7:00 PM
May '21 1028'6 -1'6 1030'4 1028'6 1030'4 1030'4 18234 7:00 PM
Jul '21 1027'6 -2'4 1029'6 1025'6 1029'6 1030'2 16377 7:00 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.