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
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
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
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
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 1322 1:05 PM
Jan '21 125.550 -0.650 126.650 125.350 126.100 126.200 3477 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
May '21 129.000 -0.425 130.000 128.825 129.075 129.425 770 1:05 PM
Aug '21 136.775 -0.125 137.550 136.500 136.625 136.900 104 1:05 PM
Sep '21 138.000 0.075 138.000 138.000 138.000 137.925 1 1:05 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

Join us in celebrating Co-op MonthLearn More