CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 313'2 -4'2 316'6 312'2 316'4 317'4 83190 9:25 AM
Dec '20 324'0 -4'4 327'6 323'0 327'2 328'4 99823 9:25 AM
Mar '21 335'4 -4'6 339'2 334'6 338'6 340'2 20650 9:25 AM
May '21 343'6 -4'2 347'0 342'6 347'0 348'0 5403 9:25 AM
Jul '21 349'6 -4'0 352'6 348'6 352'4 353'6 5882 9:25 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 888'2 -9'2 893'4 888'2 893'4 897'4 1059 9:25 AM
Sep '20 885'2 -7'6 892'0 884'6 889'6 893'0 16096 9:25 AM
Nov '20 888'0 -8'2 895'2 887'0 893'0 896'2 81936 9:25 AM
Jan '21 894'2 -7'4 901'2 893'0 899'0 901'6 14604 9:25 AM
Mar '21 894'4 -5'4 901'0 893'2 896'2 900'0 17769 9:25 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 426'2 -4'4 431'4 425'4 431'4 430'6 35186 9:25 AM
Dec '20 437'2 -4'2 442'4 436'0 442'4 441'4 20049 9:25 AM
Mar '21 448'2 -4'2 453'0 447'2 452'6 452'4 5449 9:25 AM
May '21 456'0 -4'0 460'2 455'2 460'2 460'0 2254 9:25 AM
Jul '21 463'4 -3'6 467'2 462'6 467'2 467'2 1849 9:25 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 275'4 -1'2 278'2 273'4 277'4 276'6 119 9:03 AM
Dec '20 270'0 -2'6 273'4 270'0 273'2 272'6 192 9:03 AM
Mar '21 273'4 0'4 273'4 273'4 273'4 273'0 1 9:00 AM
May '21 270'4 -1'0 270'4 270'4 270'4 271'4 2 9:00 AM
Jul '21 271'4 0'6 270'6 0 9:00 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 102.875 -0.150 103.000 102.450 103.000 103.025 10107 9:25 AM
Oct '20 108.200 -0.075 108.350 107.525 108.100 108.275 23689 9:25 AM
Dec '20 111.825 0.000 111.900 111.250 111.675 111.825 12827 9:25 AM
Feb '21 114.925 -0.150 115.000 114.525 114.625 115.075 7620 9:25 AM
Apr '21 116.500 -0.100 116.600 116.250 116.250 116.600 4982 9:25 AM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 145.200 0.325 145.400 144.575 144.875 144.875 1503 9:25 AM
Sep '20 147.200 0.125 147.400 146.550 146.875 147.075 5605 9:25 AM
Oct '20 147.350 0.125 147.500 146.800 146.825 147.225 3664 9:25 AM
Nov '20 147.225 0.150 147.350 146.725 147.100 147.075 2756 9:25 AM
Jan '21 144.450 0.300 144.525 144.075 144.200 144.150 2920 9:25 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 49.825 -0.050 50.350 49.725 49.900 49.875 8912 9:25 AM
Oct '20 48.975 0.575 49.050 48.175 48.250 48.400 17394 9:25 AM
Dec '20 50.125 0.050 50.275 49.825 50.000 50.075 9662 9:25 AM
Feb '21 58.500 -0.550 58.950 58.250 58.950 59.050 5371 9:25 AM
Apr '21 64.325 -0.800 64.975 64.100 64.975 65.125 1968 9:25 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 20.19 -0.09 20.40 20.19 20.38 20.28 745 9:25 AM
Sep '20 17.91 -0.26 18.15 17.91 18.15 18.17 626 9:25 AM
Oct '20 17.52 -0.18 17.63 17.51 17.57 17.70 302 9:24 AM
Nov '20 16.83 -0.14 16.93 16.80 16.82 16.97 166 9:25 AM
Dec '20 16.40 28 9:25 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 2851 -20 2860 2845 2860 2871 1505 9:25 AM
Sep '20 2872 -21 2886 2865 2883 2893 15154 9:25 AM
Oct '20 2895 -21 2909 2887 2908 2916 5894 9:25 AM
Dec '20 2934 -23 2951 2924 2947 2957 35741 9:23 AM
Jan '21 2948 -21 2961 2938 2961 2969 4444 9:24 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.