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
Dec '21 394'0 -2'4 396'6 393'2 396'0 396'4 13531 3:26 PM
Mar '22 400'0 -2'0 402'4 399'4 401'4 402'0 527 3:35 PM
May '22 401'2 -2'4 404'2 401'2 404'2 403'6 55 1:20 PM
Jul '22 401'6 -2'4 405'0 401'2 403'6 404'2 451 1:30 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
Aug '21 1049'0 3'0 1048'0 1041'2 1045'2 1046'0 644 1:20 PM
Sep '21 1013'0 1'4 1014'4 1003'6 1009'4 1011'4 214 1:20 PM
Nov '21 982'6 0'2 986'6 974'2 980'2 982'4 4147 2:58 PM
Jan '22 979'6 -0'2 983'2 971'0 976'2 980'0 265 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 569'6 9'4 572'6 556'0 558'4 560'2 18909 2:44 PM
Mar '21 576'4 8'4 579'4 564'2 567'0 568'0 10040 1:30 PM
May '21 582'2 8'2 585'0 570'2 571'4 574'0 3030 1:20 PM
Jul '21 585'0 7'2 588'0 574'0 576'0 577'6 2987 1:30 PM
Sep '21 589'6 7'0 591'2 579'0 580'2 582'6 694 3:28 PM
Dec '21 597'4 7'2 598'2 588'0 588'4 590'2 662 1:30 PM
Mar '22 601'6 7'2 602'0 599'6 601'4 594'4 27 1:20 PM
May '22 595'0 7'0 588'0 0 1:20 PM
Jul '22 576'2 5'0 577'0 577'0 577'0 571'2 7 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
Dec '21 289'2 1'2 288'0 0 1:20 PM
Mar '22 292'4 1'2 291'2 0 1:20 PM
May '22 292'4 1'2 291'2 0 1:20 PM
Jul '22 292'4 1'2 291'2 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
Aug '21 103.200 -0.350 103.850 103.125 103.575 103.550 959 1:05 PM
Oct '21 106.100 -0.225 106.650 106.075 106.100 106.325 196 2:30 PM
Dec '21 109.950 0.075 110.275 109.850 109.850 109.875 53 1:05 PM
Feb '22 112.825 0.075 112.750 4 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
Jul '21 79.075 0.200 79.200 78.325 78.450 78.875 404 1:05 PM
Aug '21 78.025 0.275 78.125 77.250 77.475 77.750 377 1:05 PM
Oct '21 67.075 0.575 67.175 66.350 66.350 66.500 167 1:05 PM
Dec '21 62.900 0.450 62.450 19 1:05 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
Mar '21 16.68 0.11 16.68 16.50 16.53 16.57 164 4:00 PM
Apr '21 16.56 0.06 16.58 16.36 16.44 16.50 44 4:00 PM
May '21 16.55 0.00 16.61 16.53 16.59 16.55 49 4:00 PM
Jun '21 16.65 0.01 16.71 16.63 16.63 16.64 37 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
Aug '21 3479 -1 3488 3463 3477 3480 272 1:30 PM
Sep '21 3392 -3 3399 3376 3378 3395 196 2:31 PM
Oct '21 3289 -3 3294 3268 3282 3292 206 1:20 PM
Dec '21 3282 -6 3289 3259 3275 3288 744 1:20 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

Join us in celebrating Co-op MonthLearn More