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 168924 5:16 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 31967 4:43 PM
Jul '21 420'2 1'0 421'4 417'4 419'0 419'2 32052 4:40 PM
Sep '21 398'4 -1'6 401'0 397'6 399'0 400'2 3593 4:40 PM
Dec '21 394'0 -2'4 396'6 393'2 396'0 396'4 13559 5:13 PM
Mar '22 400'0 -2'0 402'4 399'4 401'4 402'0 527 2:00 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 2:00 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 124765 5:17 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 15914 2:00 PM
Jul '21 1059'6 4'0 1063'6 1048'6 1054'2 1055'6 20772 5:17 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
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 64240 5:05 PM
Mar '21 632'4 8'6 635'0 620'2 624'0 623'6 15075 4:40 PM
May '21 630'4 7'6 633'0 619'4 622'6 622'6 6697 2:00 PM
Jul '21 618'0 5'0 619'4 609'4 612'0 613'0 8158 4:26 PM
Sep '21 620'2 4'6 621'4 612'2 614'2 615'4 2788 2:00 PM
Dec '21 626'2 4'6 627'2 618'2 619'6 621'4 1486 1:30 PM
Mar '22 628'2 4'6 628'0 621'2 621'4 623'4 139 4:01 PM
May '22 619'2 4'4 614'6 0 1:20 PM
Jul '22 600'0 4'6 601'0 593'0 593'0 595'2 113 2:41 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 5:13 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 6535 1:05 PM
Jun '21 103.700 -0.550 104.450 103.625 104.350 104.250 3378 1:05 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
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 1020 2:36 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

Join us in celebrating Co-op MonthLearn More