CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 413'6 5'0 415'2 407'6 408'2 408'6 206218 4:59 PM
Mar '21 416'6 3'4 418'4 412'0 412'2 413'2 115725 4:59 PM
May '21 418'4 3'0 419'6 413'6 415'0 415'4 30050 4:59 PM
Jul '21 418'0 2'4 419'0 413'6 414'4 415'4 28584 4:58 PM
Sep '21 401'4 1'2 402'6 399'2 399'4 400'2 7858 4:58 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '20 1072'0 8'0 1077'0 1064'2 1065'0 1064'0 114429 4:59 PM
Jan '21 1071'4 7'6 1076'4 1063'6 1064'4 1063'6 87100 4:59 PM
Mar '21 1058'6 5'6 1064'6 1052'6 1053'0 1053'0 34819 4:58 PM
May '21 1055'0 6'2 1059'2 1048'0 1048'0 1048'6 12666 1:30 PM
Jul '21 1055'6 6'0 1059'4 1050'0 1050'4 1049'6 9830 4:58 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 582'4 4'6 587'6 576'6 578'0 577'6 10922 4:58 PM
Mar '21 591'2 3'2 596'6 586'4 588'0 588'0 7326 4:58 PM
May '21 596'0 2'4 600'4 592'2 593'4 593'4 1474 1:31 PM
Jul '21 599'6 1'2 603'4 596'4 598'0 598'4 1124 4:58 PM
Sep '21 597'0 1'6 599'0 592'6 593'2 595'2 653 4:58 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 629'6 -2'2 637'4 628'6 634'4 632'0 59822 4:55 PM
Mar '21 631'2 -0'6 637'6 630'0 634'0 632'0 19741 4:59 PM
May '21 630'4 0'0 636'2 629'0 631'6 630'4 10224 1:20 PM
Jul '21 621'0 2'4 624'6 618'0 619'4 618'4 12544 4:53 PM
Sep '21 622'6 2'6 625'6 619'4 620'2 620'0 4141 3:10 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 304'0 4'0 305'0 299'0 299'4 300'0 416 2:30 PM
Mar '21 302'4 3'4 302'2 298'0 298'0 299'0 63 1:30 PM
May '21 299'4 1'0 299'6 299'4 299'4 298'4 14 1:30 PM
Jul '21 302'6 -0'2 305'4 305'0 305'0 303'0 6 1:30 PM
Sep '21 289'6 -0'2 290'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 103.650 -0.475 104.700 103.250 104.700 104.125 831 1:05 PM
Dec '20 104.575 -0.875 106.175 104.250 105.550 105.450 23561 3:38 PM
Feb '21 108.075 -0.575 109.300 107.675 108.750 108.650 13450 1:05 PM
Apr '21 110.875 -0.250 111.600 110.450 111.525 111.125 9324 2:31 PM
Jun '21 104.875 -0.225 105.450 104.400 105.250 105.100 5831 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 69.200 -0.050 70.825 68.850 69.900 69.250 18739 3:48 PM
Feb '21 68.450 -0.825 70.200 67.950 69.725 69.275 9763 3:24 PM
Apr '21 70.800 -0.600 72.050 70.250 71.450 71.400 5779 1:05 PM
May '21 75.025 -0.600 76.300 75.000 75.725 75.625 34 1:05 PM
Jun '21 79.600 -0.500 80.675 79.150 80.100 80.100 2795 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 21.48 0.02 21.61 21.42 21.42 21.46 383 4:50 PM
Nov '20 20.91 -0.58 21.37 20.78 21.37 21.49 829 4:57 PM
Dec '20 18.71 -0.63 19.23 18.61 19.20 19.34 499 4:58 PM
Jan '21 17.08 -0.51 17.50 16.98 17.49 17.59 194 4:59 PM
Feb '21 16.33 -0.42 16.61 16.25 16.58 16.75 77 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 3788 69 3798 3723 3736 3719 50345 4:59 PM
Jan '21 3730 64 3740 3667 3680 3666 18183 3:47 PM
Mar '21 3640 50 3652 3590 3594 3590 15306 3:47 PM
May '21 3572 44 3587 3525 3540 3528 7069 4:45 PM
Jul '21 3546 38 3562 3508 3510 3508 3221 1:30 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

Join us in celebrating Co-op MonthLearn More