CORN
Previous Open High Low Last Change Close
Mar '21 524'2 522'4 522'6 499'2 500'4 -23'6 500'4
May '21 526'2 524'6 524'6 501'2 503'0 -23'2 503'0
Jul '21 522'2 520'6 520'6 497'2 498'6 -23'4 498'6
Sep '21 472'6 470'0 471'0 449'6 451'4 -21'2 451'4
Dec '21 448'6 447'6 447'6 428'2 430'2 -18'4 430'2
Mar '22 455'2 453'4 453'4 435'4 437'4 -17'6 437'4
May '22 458'6 456'4 456'4 440'0 441'2 -17'4 441'2
Jul '22 461'0 459'4 459'4 443'0 444'0 -17'0 444'0
Sep '22 424'0 424'0 424'4 409'0 411'0 -13'0 411'0
Dec '22 409'0 409'4 409'6 399'6 401'4 -7'4 401'4
Mar '23 416'2 412'2 412'2 412'2 408'4 -7'6 408'4
May '23 417'0 409'2 -7'6 409'2
Jul '23 423'2 419'2 419'2 419'2 416'2 -7'0 416'2
Sep '23 413'2 406'2 -7'0 406'2
Dec '23 411'6 411'0 411'0 407'0 405'6 -6'0 405'6
Jul '24 415'0 409'0 -6'0 409'0
Dec '24 412'0 406'0 -6'0 406'0
SOYBEANS
Previous Open High Low Last Change Close
Mar '21 1370'2 1367'0 1367'0 1305'2 1311'6 -58'4 1311'6
May '21 1368'6 1365'6 1365'6 1305'0 1311'6 -57'0 1311'6
Jul '21 1354'4 1351'4 1351'4 1291'2 1298'4 -56'0 1298'4
Aug '21 1310'4 1300'4 1304'6 1246'4 1254'0 -56'4 1254'0
Sep '21 1218'2 1210'2 1210'2 1152'2 1161'0 -57'2 1161'0
Nov '21 1168'4 1165'0 1165'0 1103'2 1112'0 -56'4 1112'0
Jan '22 1161'4 1155'0 1158'2 1099'0 1106'6 -54'6 1106'6
Mar '22 1130'6 1127'0 1127'0 1074'4 1081'4 -49'2 1081'4
May '22 1120'0 1111'0 1111'0 1068'0 1073'0 -47'0 1073'0
Jul '22 1112'0 1106'4 1106'4 1063'2 1068'0 -44'0 1068'0
Aug '22 1093'0 1049'0 -44'0 1049'0
Sep '22 1060'2 1022'2 -38'0 1022'2
Nov '22 1036'2 1035'0 1035'0 999'0 1002'2 -34'0 1002'2
Jan '23 1036'4 1003'6 -32'6 1003'6
Mar '23 1036'0 1003'2 -32'6 1003'2
May '23 1036'0 1025'4 1025'4 1025'4 1003'2 -32'6 1003'2
Jul '23 1037'0 1004'2 -32'6 1004'2
Aug '23 1033'4 1000'6 -32'6 1000'6
Sep '23 1033'4 1000'6 -32'6 1000'6
Nov '23 1010'4 999'0 999'0 999'0 979'0 -31'4 979'0
Jul '24 1010'4 979'0 -31'4 979'0
Nov '24 1010'0 978'4 -31'4 978'4
WHEAT
Previous Open High Low Last Change Close
Mar '21 660'6 658'4 659'0 633'0 634'4 -26'2 634'4
May '21 662'2 660'0 660'2 634'2 636'0 -26'2 636'0
Jul '21 647'6 645'0 645'4 622'0 624'0 -23'6 624'0
Sep '21 648'2 646'0 646'0 623'2 625'0 -23'2 625'0
Dec '21 653'6 651'4 651'4 628'4 630'4 -23'2 630'4
Mar '22 658'4 652'0 654'2 634'4 636'2 -22'2 636'2
May '22 647'4 637'4 637'4 629'0 626'0 -21'4 626'0
Jul '22 622'2 621'4 621'4 601'2 602'2 -20'0 602'2
Sep '22 620'4 608'0 608'0 605'0 602'0 -18'4 602'0
Dec '22 628'2 628'0 628'0 628'0 609'6 -18'4 609'6
Mar '23 630'6 612'6 -18'0 612'6
May '23 624'6 606'6 -18'0 606'6
Jul '23 594'0 576'0 -18'0 576'0
ETHANOL
Previous Open High Low Last Change Close
Feb '21 1.600 1.600 0.000 1.600
Mar '21 1.575 1.575 0.000 1.575
Apr '21 1.633 1.633 0.000 1.633
May '21 1.628 1.628 0.000 1.628
Jun '21 1.623 1.623 0.000 1.623
Jul '21 1.623 1.623 0.000 1.623
Aug '21 1.623 1.623 0.000 1.623
Sep '21 1.623 1.623 0.000 1.623
Oct '21 1.610 1.610 0.000 1.610
Nov '21 1.610 1.610 0.000 1.610
Dec '21 1.610 1.610 0.000 1.610
Jan '22 1.540 1.540 0.000 1.540
Feb '22 1.540 1.540 0.000 1.540
Mar '22 1.540 1.540 0.000 1.540
Apr '22 1.540 1.540 0.000 1.540
May '22 1.540 1.540 0.000 1.540
Jun '22 1.540 1.540 0.000 1.540
Jul '22 1.540 1.540 0.000 1.540
Aug '22 1.540 1.540 0.000 1.540
Sep '22 1.540 1.540 0.000 1.540
Oct '22 1.540 1.540 0.000 1.540
Nov '22 1.540 1.540 0.000 1.540
Dec '22 1.540 1.540 0.000 1.540
Jan '23 1.540 1.540 0.000 1.540
Feb '23 1.540 1.540 0.000 1.540
Mar '23 1.540 1.540 0.000 1.540
Apr '23 1.540 1.540 0.000 1.540
May '23 1.540 1.540 0.000 1.540
Jun '23 1.540 1.540 0.000 1.540
Jul '23 1.540 1.540 0.000 1.540
Aug '23 1.540 1.540 0.000 1.540
Sep '23 1.540 1.540 0.000 1.540
Oct '23 1.540 1.540 0.000 1.540
Nov '23 1.540 1.540 0.000 1.540
Dec '23 1.540 1.540 0.000 1.540
Jan '24 1.540 1.540 0.000 1.540
MILK CLASS III
Previous Open High Low Last Change Close
Jan '21 16.15 16.18 16.20 16.16 16.16 0.01 16.16
Feb '21 16.46 16.40 16.64 16.30 16.46 0.00 16.46
Mar '21 17.33 17.30 17.66 17.28 17.54 0.21 17.54
Apr '21 17.41 17.49 17.56 17.41 17.54 0.13 17.54
May '21 17.41 17.48 17.48 17.36 17.42 0.01 17.42
Jun '21 17.49 17.44 17.60 17.44 17.59 0.10 17.59
Jul '21 17.56 17.60 17.73 17.60 17.70 0.14 17.70
Aug '21 17.63 17.77 17.83 17.77 17.77 0.14 17.77
Sep '21 17.61 17.75 17.83 17.75 17.75 0.14 17.75
Oct '21 17.66 17.75 17.81 17.75 17.76 0.10 17.76
Nov '21 17.50 17.55 17.61 17.55 17.58 0.08 17.58
Dec '21 17.27 17.30 17.30 17.30 17.30 0.03 17.30
Jan '22 17.02 17.02 17.02 17.02 17.02 0.00 17.02
Feb '22 16.98 16.97 -0.01 16.97
Mar '22 16.75 16.75 16.75 16.75 16.75 0.00 16.75
Apr '22 16.15 16.40 0.25 16.40
May '22 16.00 16.00 0.00 16.00
Jun '22 16.00 16.00 0.00 16.00
Jul '22 16.00 16.00 0.00 16.00
Aug '22 16.00 16.00 0.00 16.00
Sep '22 16.00 16.00 0.00 16.00
Oct '22 16.00 16.00 0.00 16.00
Nov '22 16.00 16.00 0.00 16.00
Dec '22 16.00 16.00 0.00 16.00
FEEDER CATTLE
Previous Open High Low Last Change Close
Jan '21 135.875 136.000 138.800 135.875 137.250 1.375 137.250
Mar '21 139.150 139.325 144.150 139.300 144.150 5.000 144.150
Apr '21 141.875 142.250 146.325 142.075 146.125 4.250 146.125
May '21 143.925 144.050 147.100 144.050 147.025 3.100 147.025
Aug '21 150.450 150.550 153.000 150.550 152.700 2.250 152.700
Sep '21 151.525 151.525 154.500 151.525 154.075 2.550 154.075
Oct '21 152.600 152.500 154.900 152.500 154.550 1.950 154.550
Nov '21 152.400 152.650 154.900 152.650 154.400 2.000 154.400
LIVE CATTLE
Previous Open High Low Last Change Close
Feb '21 114.100 114.525 116.775 114.175 116.725 2.625 116.725
Apr '21 119.950 120.050 122.600 119.825 122.525 2.575 122.525
Jun '21 117.125 117.200 118.950 116.950 118.800 1.675 118.800
Aug '21 117.075 117.050 118.400 116.875 118.275 1.200 118.275
Oct '21 120.575 120.525 121.525 120.375 121.325 0.750 121.325
Dec '21 122.975 123.025 123.775 122.800 123.475 0.500 123.475
Feb '22 124.150 124.200 124.900 124.025 124.650 0.500 124.650
Apr '22 125.150 125.100 125.825 124.875 125.600 0.450 125.600
Jun '22 120.900 120.250 121.550 120.250 120.550 -0.350 120.550
LEAN HOGS
Previous Open High Low Last Change Close
Feb '21 68.100 68.200 70.125 68.125 69.925 1.825 69.925
Apr '21 73.900 73.925 76.250 73.850 76.150 2.250 76.150
May '21 78.475 79.175 80.525 79.175 80.525 2.050 80.525
Jun '21 85.275 85.100 86.850 85.100 86.800 1.525 86.800
Jul '21 86.175 86.050 87.250 86.000 87.200 1.025 87.200
Aug '21 86.075 86.075 86.825 85.950 86.775 0.700 86.775
Oct '21 74.875 74.825 75.000 74.325 74.950 0.075 74.950
Dec '21 69.250 69.150 69.275 68.450 69.100 -0.150 69.100
Feb '22 72.575 72.600 72.600 71.900 72.225 -0.350 72.225
Apr '22 75.950 76.000 76.000 75.825 75.825 -0.125 75.825
May '22 79.900 79.625 79.625 79.625 79.625 -0.275 79.625
Jun '22 84.450 84.875 84.875 84.875 84.850 0.400 84.850
DTN Click here for info on Exchange delays.