CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 417'6 -1'4 419'6 417'0 419'2 419'2 168924 2:27 AM
Mar '21 420'2 2'0 421'6 416'4 417'0 418'2 87128 3:38 PM
May '21 419'4 -1'6 420'6 418'4 419'6 421'2 31967 2:27 AM
Jul '21 419'2 -1'0 420'2 417'4 420'2 420'2 32052 2:27 AM
Sep '21 396'6 -1'6 397'6 396'0 397'6 398'4 3593 2:27 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '20 1084'2 0'4 1089'6 1080'2 1083'6 1083'6 173835 2:27 AM
Jan '21 1082'2 1'2 1087'6 1078'4 1081'0 1081'0 124765 2:27 AM
Mar '21 1067'6 0'2 1073'2 1064'6 1067'2 1067'4 39723 2:27 AM
May '21 1061'4 6'4 1066'0 1048'0 1053'2 1055'0 15834 2:30 PM
Jul '21 1059'4 -0'2 1064'0 1056'6 1061'6 1059'6 20772 2:27 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 562'4 -7'2 569'4 561'2 569'4 569'6 19725 2:27 AM
Mar '21 570'4 -6'0 576'0 568'4 575'6 576'4 10322 2:27 AM
May '21 576'2 -6'0 581'4 574'2 581'4 582'2 3068 2:27 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 2:27 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 2:22 AM
Mar '21 301'2 -1'0 302'2 301'2 302'2 302'2 24 2:15 AM
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 19166 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 3386 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 2625 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 1013 2:36 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 21.63 38 6:53 PM
Nov '20 22.62 0.43 22.79 22.52 22.52 22.19 832 2:27 AM
Dec '20 20.44 0.28 20.50 20.30 20.30 20.16 820 2:27 AM
Jan '21 18.10 0.50 18.14 17.47 17.60 17.60 465 4:00 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 3853 -11 3871 3846 3857 3864 55900 2:27 AM
Jan '21 3784 -12 3801 3781 3792 3796 15045 2:27 AM
Mar '21 3658 -12 3679 3657 3665 3670 12549 2:27 AM
May '21 3577 9 3586 3548 3564 3568 5683 1:20 PM
Jul '21 3536 0 3547 3517 3530 3536 2461 1:30 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '20 133.525 -0.300 134.450 133.200 133.775 133.825 458 1:05 PM
Nov '20 129.650 -0.775 130.550 129.600 130.550 130.425 1324 1:05 PM
Jan '21 125.550 -0.650 126.650 125.350 126.100 126.200 3485 3:00 PM
Mar '21 125.525 -0.725 126.600 125.425 126.150 126.250 1734 1:05 PM
Apr '21 127.875 -0.450 128.725 127.725 128.225 128.325 495 2:30 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

Join us in celebrating Co-op MonthLearn More