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 '21 421'2 1'4 422'0 418'0 419'6 419'6 30971 3:28 PM
Jul '21 420'2 1'0 421'4 417'4 419'0 419'2 31727 3:04 PM
Sep '21 398'4 -1'6 401'0 397'6 399'0 400'2 3569 3:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '20 1083'6 10'0 1088'4 1065'6 1071'2 1073'6 122286 3:53 PM
Jan '21 1081'0 8'6 1086'0 1064'6 1071'0 1072'2 115955 3:58 PM
Mar '21 1067'4 8'6 1072'2 1051'2 1056'6 1058'6 37629 1:20 PM
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
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 632'6 10'0 635'4 619'4 623'0 622'6 62523 3:26 PM
Mar '21 632'4 8'6 635'0 620'2 624'0 623'6 14327 1:30 PM
May '21 630'4 7'6 633'0 619'4 622'6 622'6 6355 3:58 PM
Jul '21 618'0 5'0 619'4 609'4 612'0 613'0 8136 3:37 PM
Sep '21 620'2 4'6 621'4 612'2 614'2 615'4 2788 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 303'4 0'0 305'0 300'0 303'0 303'4 186 1:30 PM
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 1:20 PM
Sep '21 289'0 1'2 287'6 0 1:20 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 11421 1:05 PM
Apr '21 109.275 -0.600 110.175 109.200 110.000 109.875 6275 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 14017 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 0.00 21.64 21.62 21.62 21.63 38 4:00 PM
Nov '20 22.19 0.75 22.19 21.44 21.44 21.44 832 4:00 PM
Dec '20 20.16 0.75 20.16 19.34 19.44 19.41 794 4:00 PM
Jan '21 18.10 0.50 18.14 17.47 17.60 17.60 465 4:00 PM
Feb '21 16.96 0.22 16.96 16.66 16.70 16.74 220 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 3864 40 3874 3787 3831 3824 53788 3:25 PM
Jan '21 3796 41 3803 3725 3755 3755 14748 3:44 PM
Mar '21 3670 21 3681 3629 3653 3649 11778 2:33 PM
May '21 3577 9 3586 3548 3564 3568 5683 1:20 PM
Jul '21 3536 0 3547 3517 3530 3536 2461 1:30 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

Join us in celebrating Co-op MonthLearn More