CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 327'4 7'0 330'6 319'4 320'2 320'4 225308 3:58 PM
Sep '20 331'6 6'4 334'0 323'6 325'4 325'2 70640 3:34 PM
Dec '20 340'2 5'6 342'4 333'0 334'4 334'4 72228 3:43 PM
Mar '21 352'0 5'4 353'6 345'2 346'4 346'4 11558 2:30 PM
May '21 359'0 5'0 360'6 352'4 354'0 354'0 4119 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 847'0 -1'4 852'2 838'6 848'4 848'4 74871 3:39 PM
Aug '20 849'2 -1'0 853'4 840'6 849'2 850'2 13547 1:30 PM
Sep '20 850'4 0'0 853'0 841'4 849'6 850'4 5450 1:20 PM
Nov '20 856'0 0'4 858'4 847'2 855'0 855'4 39034 3:53 PM
Jan '21 859'4 0'4 861'6 850'6 858'2 859'0 6107 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 464'0 12'2 468'2 450'4 451'2 451'6 26343 2:30 PM
Sep '20 470'4 12'2 474'2 457'0 458'6 458'2 10012 1:30 PM
Dec '20 481'6 11'6 485'4 468'6 470'2 470'0 4914 2:50 PM
Mar '21 492'2 11'2 495'2 480'0 480'6 481'0 794 1:20 PM
May '21 499'0 10'6 501'6 488'0 488'0 488'2 278 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 328'4 1'0 330'0 325'4 326'6 327'4 355 1:30 PM
Sep '20 289'6 0'6 290'2 288'2 288'2 289'0 127 1:30 PM
Dec '20 276'0 -1'0 277'6 275'0 275'0 277'0 75 1:30 PM
Mar '21 282'4 -1'0 283'4 1 1:20 PM
May '21 285'4 -1'0 286'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 101.475 0.675 101.600 100.400 100.800 100.800 6814 1:05 PM
Aug '20 101.175 0.450 101.300 100.125 100.725 100.725 17822 3:48 PM
Oct '20 102.800 -0.050 103.150 102.000 102.850 102.850 10276 2:30 PM
Dec '20 106.075 0.100 106.250 105.150 105.925 105.975 5546 1:05 PM
Feb '21 109.900 0.400 110.000 108.925 109.525 109.500 2584 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 135.500 1.475 136.025 133.300 134.200 134.025 3951 3:03 PM
Sep '20 136.250 1.175 136.675 134.350 135.200 135.075 1682 2:49 PM
Oct '20 136.775 0.850 137.250 135.075 135.975 135.925 966 2:31 PM
Nov '20 136.975 0.450 137.525 135.675 136.375 136.525 549 1:05 PM
Jan '21 135.400 -0.025 136.075 134.450 135.475 135.425 265 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 56.925 -3.250 58.800 56.650 58.675 60.175 6724 1:05 PM
Jul '20 55.650 -3.650 58.000 55.550 58.000 59.300 16659 3:19 PM
Aug '20 55.025 -2.575 56.600 54.300 56.525 57.600 11176 1:05 PM
Oct '20 50.925 -2.175 52.400 50.400 52.400 53.100 5277 2:58 PM
Dec '20 51.775 -1.525 53.025 51.250 52.650 53.300 4323 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 12.19 -0.04 12.25 12.18 12.18 12.23 97 4:00 PM
Jun '20 17.90 -0.03 18.04 17.63 17.90 17.93 664 4:00 PM
Jul '20 17.20 0.05 17.30 17.02 17.15 17.15 329 4:00 PM
Aug '20 16.28 -0.01 16.35 16.15 16.22 16.29 105 4:00 PM
Sep '20 16.25 -0.04 16.29 16.14 16.14 16.29 55 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 2843 23 2850 2815 2822 2820 38514 3:47 PM
Aug '20 2863 19 2870 2839 2848 2844 9809 1:20 PM
Sep '20 2884 17 2890 2860 2867 2867 3546 3:39 PM
Oct '20 2902 17 2907 2878 2890 2885 3080 1:30 PM
Dec '20 2937 15 2940 2910 2922 2922 16987 2:31 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

COVID-19 UpdatesLearn More