CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 419'2 3'0 420'0 414'0 415'0 416'2 154080 3:59 PM
Mar '21 420'2 2'0 421'6 416'4 417'0 418'2 87128 3:38 PM
May '21 420'0 -1'2 420'6 418'4 419'6 421'2 31967 2:38 AM
Jul '21 419'2 -1'0 420'2 417'4 420'2 420'2 32052 2:38 AM
Sep '21 396'6 -1'6 397'6 396'0 397'6 398'4 3593 2:38 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '20 1085'4 1'6 1089'6 1080'2 1083'6 1083'6 173835 2:38 AM
Jan '21 1083'4 2'4 1087'6 1078'4 1081'0 1081'0 124765 2:38 AM
Mar '21 1069'2 1'6 1073'2 1064'6 1067'2 1067'4 39723 2:38 AM
May '21 1061'4 6'4 1066'0 1048'0 1053'2 1055'0 15834 2:30 PM
Jul '21 1059'6 4'0 1063'6 1048'6 1054'2 1055'6 17640 3:54 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 577'4 3'0 581'6 572'4 573'0 574'4 4281 3:05 PM
Mar '21 587'0 4'2 589'2 580'4 581'2 582'6 2179 2:52 PM
May '21 590'4 -1'0 590'4 590'4 590'4 591'4 743 2:37 AM
Jul '21 595'6 3'4 597'4 589'4 589'4 592'2 394 2:38 AM
Sep '21 594'0 2'4 595'0 589'6 590'0 591'4 121 1:31 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 564'2 -5'4 569'4 561'2 569'4 569'6 19725 2:38 AM
Mar '21 571'4 -5'0 576'0 568'4 575'6 576'4 10322 2:38 AM
May '21 576'6 -5'4 581'4 574'2 581'4 582'2 3068 2:38 AM
Jul '21 585'0 7'2 588'0 574'0 576'0 577'6 2987 1:30 PM
Sep '21 583'6 -6'0 585'2 583'2 583'6 589'6 694 2:38 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 302'2 -1'2 305'0 302'0 304'4 303'4 186 2:33 AM
Mar '21 302'2 -1'2 303'6 301'0 301'0 303'4 24 1:30 PM
May '21 302'2 2'2 303'6 297'6 297'6 300'0 9 1:30 PM
Jul '21 302'0 1'2 302'0 295'6 295'6 300'6 3 2:14 AM
Sep '21 289'0 1'2 287'6 0 7:00 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 103.350 0.025 104.300 103.200 103.200 103.325 720 1:05 PM
Dec '20 103.575 0.100 104.500 103.275 103.775 103.475 18916 1:05 PM
Feb '21 106.625 -0.150 107.525 106.350 107.000 106.775 11597 1:05 PM
Apr '21 109.275 -0.600 110.175 109.200 110.000 109.875 6535 1:05 PM
Jun '21 103.700 -0.550 104.450 103.625 104.350 104.250 3378 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 67.025 0.825 67.225 65.700 66.350 66.200 14254 2:39 PM
Feb '21 66.925 0.075 67.375 66.200 66.800 66.850 7330 1:05 PM
Apr '21 69.725 0.025 70.125 69.100 69.675 69.700 2694 1:05 PM
May '21 74.175 -0.325 74.325 73.850 74.175 74.500 12 1:05 PM
Jun '21 78.900 0.225 79.175 78.175 78.600 78.675 1020 2:36 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 21.63 0.00 21.64 21.62 21.62 21.63 38 4:00 PM
Nov '20 22.62 0.43 22.79 22.52 22.52 22.19 832 2:38 AM
Dec '20 20.44 0.28 20.50 20.30 20.30 20.16 820 2:38 AM
Jan '21 18.15 0.05 18.15 18.08 18.08 18.10 465 7:41 PM
Feb '21 16.96 220 10:35 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 3860 -4 3871 3846 3857 3864 55900 2:38 AM
Jan '21 3791 -5 3801 3781 3792 3796 15045 2:38 AM
Mar '21 3664 -6 3679 3657 3665 3670 12549 2:38 AM
May '21 3567 -10 3583 3560 3577 3577 6490 2:39 AM
Jul '21 3518 -18 3543 3518 3533 3536 2461 2:39 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

Join us in celebrating Co-op MonthLearn More