CLICK HERE to make an offer online.
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 398'4 0'0 400'0 394'2 397'2 398'4 182694 3:59 PM
Mar '21 403'2 1'6 404'4 399'2 400'4 401'4 124546 3:55 PM
May '21 406'0 2'6 406'4 401'2 402'4 403'2 30929 3:54 PM
Jul '21 407'2 3'0 407'2 402'4 404'0 404'2 25856 3:55 PM
Sep '21 387'2 3'6 387'6 383'2 383'6 383'4 5312 1:30 PM
Dec '21 387'2 3'4 387'6 383'2 383'4 383'6 9719 1:30 PM
Mar '22 393'4 3'2 393'6 390'2 391'2 390'2 1073 1:30 PM
May '22 396'0 2'4 395'6 395'4 395'6 393'4 25 1:20 PM
Jul '22 398'0 2'4 398'4 394'4 395'0 395'4 198 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '20 1056'4 4'6 1062'2 1047'0 1051'0 1051'6 12249 3:05 PM
Jan '21 1056'2 5'6 1062'6 1046'6 1050'2 1050'4 127832 3:53 PM
Mar '21 1048'0 7'6 1054'0 1038'6 1040'6 1040'2 48709 2:30 PM
May '21 1044'6 8'4 1049'6 1035'0 1036'0 1036'2 18100 3:13 PM
Jul '21 1043'2 8'4 1047'6 1033'6 1034'6 1034'6 11994 1:30 PM
Aug '21 1032'4 8'0 1034'0 1026'2 1029'2 1024'4 392 1:20 PM
Sep '21 997'4 5'4 1001'4 995'0 996'2 992'0 253 1:20 PM
Nov '21 971'0 5'6 975'2 963'2 966'0 965'2 4801 1:30 PM
Jan '22 967'6 5'2 970'4 960'2 962'6 962'4 438 1:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 598'4 -5'2 607'2 595'2 602'0 603'6 69807 2:39 PM
Mar '21 600'0 -3'0 607'2 596'6 601'0 603'0 29833 1:30 PM
May '21 600'2 -1'0 605'6 596'6 600'0 601'2 9571 2:30 PM
Jul '21 592'4 -0'4 597'4 589'2 592'6 593'0 8821 2:56 PM
Sep '21 594'6 -0'4 599'6 591'4 594'2 595'2 4407 1:30 PM
Dec '21 601'2 -0'6 606'2 597'4 600'6 602'0 3750 1:30 PM
Mar '22 605'2 -0'4 608'4 602'2 608'4 605'6 309 1:20 PM
May '22 597'0 -0'2 598'2 598'2 598'2 597'2 7 1:20 PM
Jul '22 578'6 0'0 580'6 577'0 579'6 578'6 37 2:57 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

Join us in celebrating Co-op MonthLearn More