CORN
Previous Open High Low Last Change Close
Dec '20 405'2 404'2 409'2 403'4 409'0 3'6
Mar '21 410'4 409'4 413'6 408'6 413'4 3'0
May '21 412'2 411'2 415'6 410'4 415'2 3'0
Jul '21 412'0 411'2 416'0 410'2 415'0 3'0
Sep '21 397'2 396'2 400'0 396'2 399'4 2'2
Dec '21 398'0 397'6 400'0 397'0 399'6 1'6
Mar '22 405'4 405'0 407'0 404'6 406'4 1'0
May '22 407'4 408'2 408'2 408'2 408'2 0'6
Jul '22 408'6 408'0 410'2 408'0 410'0 1'2
Sep '22 394'4 394'4 395'0 394'4 395'0 0'4
Dec '22 397'2 397'2 398'2 396'6 398'2 1'0
Jul '23 407'0 407'4 0'4 407'4
Dec '23 395'0 393'0 393'0 393'0 393'0 -2'0
SOYBEANS
Previous Open High Low Last Change Close
Nov '20 1054'2 1055'6 1065'6 1051'2 1065'4 11'2
Jan '21 1054'0 1055'2 1065'4 1051'2 1065'0 11'0
Mar '21 1042'2 1044'0 1054'6 1039'2 1054'4 12'2
May '21 1037'4 1038'2 1049'6 1035'0 1049'6 12'2
Jul '21 1039'4 1040'6 1051'4 1037'2 1051'2 11'6
Aug '21 1030'6 1030'6 1040'6 1030'6 1040'6 10'0
Sep '21 999'0 1002'0 1007'0 1001'4 1006'4 7'4
Nov '21 973'0 973'4 979'4 970'2 979'0 6'0
Jan '22 970'4 973'0 976'0 971'2 975'4 5'0
Mar '22 950'4 953'0 957'0 952'0 955'2 4'6
May '22 947'0 953'0 953'2 949'6 952'4 5'4
Jul '22 950'6 952'6 954'4 952'0 954'4 3'6
Aug '22 944'6 945'4 0'6 945'4
Sep '22 924'2 925'0 0'6 925'0
Nov '22 912'4 916'4 916'6 916'4 916'6 4'2
Jul '23 926'2 927'2 1'0 927'2
Nov '23 911'2 912'2 1'0 912'2
WHEAT
Previous Open High Low Last Change Close
Dec '20 627'0 628'4 638'2 623'4 633'2 6'2
Mar '21 626'0 626'4 636'4 622'6 632'4 6'4
May '21 624'4 624'4 633'6 622'2 631'0 6'4
Jul '21 610'6 610'4 618'6 608'0 618'4 7'6
Sep '21 612'6 612'2 620'0 611'2 620'0 7'2
Dec '21 618'6 617'6 624'6 617'2 624'6 6'0
Mar '22 620'2 619'0 625'6 618'6 625'2 5'0
May '22 613'4 614'6 614'6 614'6 614'6 1'2
Jul '22 595'2 594'2 600'4 592'6 600'4 5'2
Sep '22 596'0 599'0 599'0 599'0 599'0 3'0
Dec '22 601'6 600'0 602'0 598'4 602'0 0'2
Mar '23 598'0 600'0 600'0 600'0 600'0 2'0
May '23 597'0 598'0 1'0 598'0
Jul '23 579'4 580'4 1'0 580'4
ETHANOL
Previous Open High Low Last Change Close
Nov '20 1.440 1.470 1.470 1.470 1.469 0.029 1.469
Dec '20 1.415 1.420 1.420 1.420 1.444 0.029 1.444
Jan '21 1.400 1.429 0.029 1.429
Feb '21 1.400 1.429 0.029 1.429
Mar '21 1.400 1.429 0.029 1.429
Apr '21 1.415 1.444 0.029 1.444
May '21 1.415 1.444 0.029 1.444
Jun '21 1.415 1.444 0.029 1.444
Jul '21 1.415 1.444 0.029 1.444
Aug '21 1.415 1.444 0.029 1.444
Sep '21 1.415 1.444 0.029 1.444
Oct '21 1.415 1.444 0.029 1.444
Nov '21 1.415 1.444 0.029 1.444
Dec '21 1.415 1.444 0.029 1.444
Jan '22 1.345 1.374 0.029 1.374
Feb '22 1.345 1.374 0.029 1.374
Mar '22 1.345 1.374 0.029 1.374
Apr '22 1.345 1.374 0.029 1.374
May '22 1.345 1.374 0.029 1.374
Jun '22 1.345 1.374 0.029 1.374
Jul '22 1.345 1.374 0.029 1.374
Aug '22 1.345 1.374 0.029 1.374
Sep '22 1.345 1.374 0.029 1.374
Oct '22 1.345 1.374 0.029 1.374
Nov '22 1.345 1.374 0.029 1.374
Dec '22 1.345 1.374 0.029 1.374
Jan '23 1.345 1.374 0.029 1.374
Feb '23 1.345 1.374 0.029 1.374
Mar '23 1.345 1.374 0.029 1.374
Apr '23 1.345 1.374 0.029 1.374
May '23 1.345 1.374 0.029 1.374
Jun '23 1.345 1.374 0.029 1.374
Jul '23 1.345 1.374 0.029 1.374
Aug '23 1.345 1.374 0.029 1.374
Sep '23 1.345 1.374 0.029 1.374
Oct '23 1.345 1.374 0.029 1.374
MILK CLASS III
Previous Open High Low Last Change Close
Oct '20 21.42 21.44 21.46 21.42 21.46 0.04
Nov '20 21.65 21.75 21.92 21.28 21.47 -0.18
Dec '20 19.48 19.55 19.85 19.29 19.34 -0.14
Jan '21 17.76 17.80 17.91 17.47 17.60 -0.16
Feb '21 16.86 16.85 16.90 16.65 16.73 -0.13
Mar '21 16.67 16.69 16.69 16.69 16.69 0.02
Apr '21 16.52
May '21 16.55
Jun '21 16.59 16.57 16.59 16.57 16.59 0.00
Jul '21 16.80
Aug '21 16.81 16.83 16.83 16.83 16.83 0.02
Sep '21 16.87
Oct '21 16.78
Nov '21 16.52
Dec '21 16.68
Jan '22 16.20
Feb '22 16.20
Mar '22 16.20 16.20 0.00 16.20
Apr '22 16.00 16.00 0.00 16.00
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
FEEDER CATTLE
Previous Open High Low Last Change Close
Oct '20 134.600 134.000 134.800 131.725 134.550 -0.050
Nov '20 130.075 130.100 131.725 127.900 131.025 0.950
Jan '21 125.225 125.325 127.875 124.250 127.250 2.025
Mar '21 124.925 125.100 128.100 124.050 127.400 2.475
Apr '21 127.050 126.500 129.925 126.225 129.750 2.700
May '21 128.000 128.275 131.250 127.475 130.650 2.650
Aug '21 135.800 136.525 138.725 135.100 138.200 2.400
Sep '21 139.725 136.825 -2.900 136.825
LIVE CATTLE
Previous Open High Low Last Change Close
Oct '20 104.000 104.000 104.950 102.975 104.150 0.150
Dec '20 105.150 105.150 106.000 103.850 105.500 0.350
Feb '21 108.175 108.075 109.175 106.650 108.700 0.525
Apr '21 110.200 110.175 111.600 109.125 111.325 1.125
Jun '21 104.200 104.175 105.450 103.250 105.225 1.025
Aug '21 103.150 103.025 104.475 102.375 104.225 1.075
Oct '21 105.750 105.875 107.075 105.200 106.975 1.225
Dec '21 109.425 109.850 110.575 109.025 110.500 1.075
Feb '22 112.250 112.000 112.000 111.950 112.000 -0.250
LEAN HOGS
Previous Open High Low Last Change Close
Dec '20 71.425 70.975 71.050 68.500 69.150 -2.275
Feb '21 70.850 70.150 70.150 68.300 69.125 -1.725
Apr '21 72.325 71.650 71.775 70.500 71.200 -1.125
May '21 76.275 75.425 75.800 75.250 75.500 -0.775
Jun '21 80.575 80.000 80.575 79.250 79.875 -0.700
Jul '21 80.225 79.575 80.350 79.150 79.725 -0.500
Aug '21 78.650 78.150 78.925 77.900 78.075 -0.575
Oct '21 66.500 66.350 66.500 66.350 66.350 -0.150
Dec '21 62.200 62.000 62.200 61.975 62.125 -0.075
Feb '22 67.025 66.500 66.500 66.500 66.500 -0.525
Apr '22 69.750 70.000 70.000 70.000 70.000 0.250 70.000
DTN Click here for info on Exchange delays.