CORN
Previous Open High Low Last Change Close
Mar '20 372'4 372'0 374'0 370'4 371'6 -0'6
May '20 376'4 376'0 378'0 374'4 375'6 -0'6
Jul '20 380'0 379'6 382'0 378'2 379'6 -0'2
Sep '20 378'0 377'4 380'0 376'4 378'2 0'2
Dec '20 382'2 381'6 384'2 381'0 382'2 0'0
Mar '21 392'0 391'6 394'0 390'4 392'0 0'0
May '21 396'2 395'4 398'2 395'0 396'2 0'0
Jul '21 398'4 398'4 400'4 397'4 398'6 0'2
Sep '21 392'2 393'4 393'4 393'4 393'4 1'2
Dec '21 395'0 395'0 397'0 394'4 395'6 0'6
Mar '22 403'6 404'0 404'0 404'0 404'6 1'0 404'6
May '22 404'4 405'4 1'0 405'4
Jul '22 410'6 410'6 412'2 410'6 412'0 1'2 412'0
Sep '22 409'0 408'0 408'0 408'0 408'0 -1'0
Dec '22 404'6 405'2 405'2 404'0 404'6 0'0
Jul '23 413'0 415'2 2'2 415'2
Dec '23 412'0 412'0 412'0 412'0 412'0 0'0
SOYBEANS
Previous Open High Low Last Change Close
Mar '20 879'0 879'4 888'2 875'4 881'0 2'0
May '20 888'2 889'0 899'0 885'0 892'0 3'6
Jul '20 899'6 900'0 909'4 896'6 902'6 3'0
Aug '20 903'6 902'4 913'0 901'0 906'6 3'0
Sep '20 905'0 904'6 914'4 902'4 908'2 3'2
Nov '20 910'4 910'6 919'2 908'2 913'2 2'6
Jan '21 914'4 913'2 922'6 912'6 917'0 2'4
Mar '21 908'0 907'4 916'2 906'4 910'2 2'2
May '21 908'6 909'0 916'4 907'2 911'0 2'2
Jul '21 914'0 915'6 921'4 915'0 916'2 2'2
Aug '21 913'2 917'4 917'4 916'6 916'6 3'4
Sep '21 909'0 918'0 918'0 918'0 918'0 9'0
Nov '21 909'4 911'6 917'0 909'6 911'4 2'0
Jan '22 912'4 916'6 4'2 916'6
Mar '22 912'6 917'0 4'2 917'0
May '22 919'6 924'0 4'2 924'0
Jul '22 925'6 929'6 4'0 929'6
Aug '22 925'6 929'6 4'0 929'6
Sep '22 925'6 929'6 4'0 929'6
Nov '22 920'0 924'0 4'0 924'0
Jul '23 931'0 935'0 4'0 935'0
Nov '23 930'0 932'0 2'0 932'0
WHEAT
Previous Open High Low Last Change Close
Mar '20 539'0 539'2 542'6 534'6 538'4 -0'4
May '20 537'0 537'0 540'0 532'6 535'0 -2'0
Jul '20 537'2 536'2 540'0 533'4 535'2 -2'0
Sep '20 543'2 542'0 545'4 539'2 541'4 -1'6
Dec '20 553'0 551'2 555'0 548'6 551'4 -1'4
Mar '21 561'4 558'2 563'0 557'2 560'0 -1'4
May '21 559'6 557'4 559'0 554'6 559'0 -0'6
Jul '21 549'2 546'2 548'0 544'4 548'0 -1'2
Sep '21 552'4 547'0 551'0 547'0 551'0 -1'4
Dec '21 559'2 555'6 555'6 553'4 555'6 -3'4
Mar '22 566'4 565'6 565'6 565'2 564'6 -1'6 564'6
May '22 565'2 563'4 -1'6 563'4
Jul '22 554'2 552'2 -2'0 552'2
ETHANOL
Previous Open High Low Last Change Close
Mar '20 1.290 1.288 1.288 1.287 1.287 -0.003
Apr '20 1.316 1.311 1.317 1.301 1.301 -0.015
May '20 1.350 1.365 1.365 1.343 1.334 -0.016 1.334
Jun '20 1.350 1.334 -0.016 1.334
Jul '20 1.350 1.334 -0.016 1.334
Aug '20 1.350 1.334 -0.016 1.334
Sep '20 1.350 1.334 -0.016 1.334
Oct '20 1.350 1.334 -0.016 1.334
Nov '20 1.350 1.334 -0.016 1.334
Dec '20 1.350 1.334 -0.016 1.334
Jan '21 1.346 1.330 -0.016 1.330
Feb '21 1.346 1.330 -0.016 1.330
Mar '21 1.346 1.330 -0.016 1.330
Apr '21 1.346 1.330 -0.016 1.330
May '21 1.350 1.350 0.000 1.350
Jun '21 1.367 1.367 0.000 1.367
Jul '21 1.367 1.367 0.000 1.367
Aug '21 1.367 1.367 0.000 1.367
Sep '21 1.367 1.367 0.000 1.367
Oct '21 1.367 1.367 0.000 1.367
Nov '21 1.367 1.367 0.000 1.367
Dec '21 1.367 1.367 0.000 1.367
Jan '22 1.367 1.367 0.000 1.367
Feb '22 1.367 1.367 0.000 1.367
Mar '22 1.367 1.367 0.000 1.367
Apr '22 1.367 1.367 0.000 1.367
May '22 1.367 1.367 0.000 1.367
Jun '22 1.367 1.367 0.000 1.367
Jul '22 1.367 1.367 0.000 1.367
Aug '22 1.367 1.367 0.000 1.367
Sep '22 1.367 1.367 0.000 1.367
Oct '22 1.367 1.367 0.000 1.367
Nov '22 1.367 1.367 0.000 1.367
MILK CLASS III
Previous Open High Low Last Change Close
Feb '20 17.03 17.03 17.03 17.03 17.03 0.00
Mar '20 16.53 16.47 16.53 16.44 16.49 -0.04
Apr '20 16.39 16.40 16.40 16.15 16.21 -0.18
May '20 16.47 16.41 16.46 16.28 16.29 -0.18
Jun '20 16.69 16.64 16.64 16.53 16.54 -0.15
Jul '20 17.05 17.00 17.00 16.88 16.88 -0.17
Aug '20 17.20 17.16 17.16 17.01 17.01 -0.19
Sep '20 17.29 17.22 17.22 17.14 17.14 -0.15
Oct '20 17.28 17.24 17.24 17.12 17.12 -0.16
Nov '20 17.21 17.16 17.16 17.05 17.05 -0.16
Dec '20 17.06 16.98 17.00 16.92 16.92 -0.14
Jan '21 16.80
Feb '21 16.82 16.77 16.77 16.77 16.77 -0.05
Mar '21 16.78
Apr '21 16.86 16.81 16.81 16.81 16.81 -0.05
May '21 17.00 16.92 16.92 16.92 16.92 -0.08
Jun '21 17.06 17.02 17.02 17.02 17.02 -0.04
Jul '21 17.06 17.06 17.06 17.06 17.06 0.00
Aug '21 17.05
Sep '21 16.00 16.00 0.00 16.00
Oct '21 16.00 16.00 0.00 16.00
Nov '21 16.00 16.00 0.00 16.00
Dec '21 16.00 16.00 0.00 16.00
Jan '22 16.00 16.00 0.00 16.00
FEEDER CATTLE
Previous Open High Low Last Change Close
Mar '20 132.975 133.475 135.375 133.000 134.225 1.250
Apr '20 134.125 134.500 136.775 134.025 135.425 1.300
May '20 135.800 135.950 138.275 135.600 136.475 0.675
Aug '20 143.475 143.875 145.800 143.300 143.500 0.025
Sep '20 145.200 145.450 147.500 145.125 145.425 0.225
Oct '20 146.450 146.550 148.700 146.350 146.500 0.050
Nov '20 146.300 147.150 148.475 146.925 147.000 0.700
Jan '21 144.925 144.700 144.700 142.300 142.375 -2.550 142.375
LIVE CATTLE
Previous Open High Low Last Change Close
Feb '20 115.025 115.575 115.700 114.375 114.900 -0.125
Apr '20 112.950 113.225 113.825 112.500 112.575 -0.375
Jun '20 105.800 106.075 106.700 105.325 105.375 -0.425
Aug '20 105.400 105.825 106.425 105.250 105.425 0.025
Oct '20 109.800 110.000 111.200 109.775 110.200 0.400
Dec '20 114.175 114.325 115.475 114.050 114.500 0.325
Feb '21 116.925 117.050 118.225 116.925 117.300 0.375
Apr '21 118.100 118.150 119.400 118.150 118.650 0.550
Jun '21 112.000 112.000 112.200 111.400 111.625 -0.375 111.625
LEAN HOGS
Previous Open High Low Last Change Close
Apr '20 64.675 64.675 65.950 64.225 65.200 0.525
May '20 71.975 72.175 73.050 71.925 72.675 0.700
Jun '20 79.700 79.600 81.375 79.600 80.600 0.900
Jul '20 80.800 80.675 82.400 80.675 81.700 0.900
Aug '20 80.500 80.500 81.950 80.500 81.200 0.700
Oct '20 69.050 69.100 70.500 69.000 69.750 0.700
Dec '20 64.025 64.225 65.525 64.200 64.875 0.850
Feb '21 67.600 68.125 68.900 67.475 68.250 0.650
Apr '21 71.025 70.825 72.125 70.825 72.125 1.100
May '21 75.025 75.125 0.100 75.125
Jun '21 79.475 80.450 80.450 80.450 80.450 0.975
Jul '21 81.125 81.225 0.100 81.225
DTN Click here for info on Exchange delays.