CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 394'6 -3'6 397'2 394'2 397'2 398'4 260553 7:50 PM
Mar '21 399'6 -1'6 401'2 399'2 400'4 401'4 131493 7:50 PM
May '21 402'2 -1'0 403'2 401'4 402'4 403'2 35215 7:50 PM
Jul '21 403'2 -1'0 404'4 403'0 404'0 404'2 31769 7:50 PM
Sep '21 385'2 1'6 385'2 383'2 383'6 383'4 8392 7:50 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '20 1048'4 -3'2 1051'2 1047'0 1051'0 1051'6 59735 7:50 PM
Jan '21 1048'4 -2'0 1050'4 1046'6 1050'2 1050'4 148295 7:50 PM
Mar '21 1040'0 -0'2 1042'0 1038'6 1040'6 1040'2 37014 7:50 PM
May '21 1036'2 0'0 1038'4 1035'0 1036'0 1036'2 16083 7:50 PM
Jul '21 1035'0 0'2 1037'2 1033'6 1034'6 1034'6 14414 7:50 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 541'4 -0'4 543'4 540'4 541'4 542'0 21870 7:49 PM
Mar '21 548'4 -0'4 550'4 548'0 548'0 549'0 10000 7:49 PM
May '21 553'4 -1'2 556'0 553'4 554'2 554'6 3059 7:49 PM
Jul '21 558'2 -1'2 560'4 558'0 558'0 559'4 3088 7:49 PM
Sep '21 565'4 0'0 565'4 565'4 565'4 565'4 642 7:49 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 299'2 0'0 300'2 299'2 300'2 299'2 384 7:28 PM
Mar '21 297'0 1'4 298'0 294'2 296'0 295'4 238 7:28 PM
May '21 298'2 2'0 297'4 296'0 296'0 296'2 25 7:24 PM
Jul '21 299'4 1'2 298'0 298'0 298'0 298'2 7 7:00 PM
Sep '21 285'6 5'2 280'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 106.275 0.425 107.500 105.775 106.250 105.850 377 1:05 PM
Dec '20 107.975 3.300 108.325 104.450 104.650 104.675 28827 3:38 PM
Feb '21 110.375 2.675 110.650 107.500 107.650 107.700 14309 1:05 PM
Apr '21 113.525 2.150 113.825 111.200 111.375 111.375 9959 3:17 PM
Jun '21 107.750 1.775 107.950 105.700 105.700 105.975 6494 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 65.625 -0.750 66.150 64.200 65.800 66.375 16811 2:30 PM
Feb '21 65.600 -0.600 66.150 64.550 65.725 66.200 7523 1:05 PM
Apr '21 68.325 -0.425 68.800 67.275 68.400 68.750 3106 1:05 PM
May '21 72.775 -0.775 72.975 72.200 72.500 73.550 33 1:05 PM
Jun '21 78.000 -0.225 78.350 76.975 77.375 78.225 1538 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 21.59 23 7:42 PM
Nov '20 23.28 0.00 23.28 23.28 23.28 23.28 689 6:56 PM
Dec '20 20.30 -0.08 20.30 20.30 20.30 20.38 480 5:59 PM
Jan '21 17.84 -0.18 17.84 17.84 17.84 18.02 255 5:59 PM
Feb '21 16.73 26 5:50 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 3766 -3 3776 3762 3772 3769 50259 7:49 PM
Jan '21 3699 -3 3708 3696 3708 3702 15191 7:50 PM
Mar '21 3590 0 3596 3585 3593 3590 10389 7:49 PM
May '21 3501 0 3507 3499 3501 3501 7593 7:50 PM
Jul '21 3480 -1 3484 3480 3484 3481 4569 7:50 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

Join us in celebrating Co-op MonthLearn More