CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 342'4 -5'6 350'2 342'2 347'4 348'2 2491 1:20 PM
Sep '20 343'4 -7'0 353'4 343'0 349'4 350'4 133455 3:45 PM
Dec '20 353'4 -7'0 363'0 352'6 359'6 360'4 153924 3:51 PM
Mar '21 365'0 -6'4 373'6 364'0 370'4 371'4 29960 2:52 PM
May '21 370'6 -6'2 379'0 369'6 375'6 377'0 7477 1:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 892'4 -1'2 898'0 890'2 893'6 893'6 791 1:20 PM
Aug '20 891'2 -0'2 895'6 889'0 891'0 891'4 30900 3:01 PM
Sep '20 890'0 -1'2 895'2 888'4 891'0 891'2 10229 3:29 PM
Nov '20 896'6 -2'2 903'0 895'4 898'2 899'0 86562 3:43 PM
Jan '21 901'2 -2'2 907'0 899'6 902'2 903'4 11927 1:56 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 427'2 -15'2 438'4 425'2 438'4 442'4 103 1:20 PM
Sep '20 434'0 -8'6 443'6 432'6 441'2 442'6 16004 3:25 PM
Dec '20 446'6 -8'2 455'4 445'2 453'6 455'0 6233 1:20 PM
Mar '21 458'4 -8'2 467'4 457'4 464'4 466'6 1617 3:39 PM
May '21 466'0 -7'6 474'4 464'6 472'0 473'6 592 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 338'4 1'2 340'0 340'0 340'0 337'2 29 1:20 PM
Sep '20 287'6 -3'4 291'4 286'0 291'2 291'2 47 1:20 PM
Dec '20 283'2 -3'4 287'6 283'0 286'0 286'6 146 1:20 PM
Mar '21 284'0 -3'0 285'6 285'6 285'6 287'0 2 2:30 PM
May '21 283'2 -3'0 286'2 0 2:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 99.400 2.100 100.150 97.150 97.600 97.300 26487 1:05 PM
Oct '20 102.675 2.000 103.400 100.625 100.850 100.675 16232 1:05 PM
Dec '20 105.925 1.425 106.500 104.375 104.500 104.500 9883 1:05 PM
Feb '21 109.750 1.125 110.300 108.400 108.575 108.625 5064 1:05 PM
Apr '21 112.075 0.900 112.500 111.000 111.100 111.175 2076 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 134.875 1.800 136.000 132.625 133.250 133.075 4730 1:05 PM
Sep '20 135.850 1.825 137.025 133.800 133.975 134.025 2990 1:05 PM
Oct '20 136.700 1.800 137.750 134.750 134.950 134.900 1614 1:05 PM
Nov '20 137.350 1.550 138.300 135.675 135.875 135.800 909 1:05 PM
Jan '21 137.075 1.525 137.925 135.350 135.800 135.550 472 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 44.725 -0.075 45.350 44.625 45.075 44.800 2122 1:05 PM
Aug '20 49.200 0.125 49.875 48.850 49.075 49.075 14691 1:05 PM
Oct '20 48.350 0.075 48.900 47.600 48.500 48.275 10969 1:05 PM
Dec '20 51.450 0.275 51.700 50.325 51.375 51.175 5586 1:05 PM
Feb '21 60.100 0.450 60.225 58.975 59.800 59.650 2665 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 22.97 0.12 23.17 22.71 22.71 22.85 539 4:00 PM
Aug '20 20.95 0.54 21.08 20.33 20.33 20.41 610 4:00 PM
Sep '20 18.81 0.45 18.87 18.42 18.45 18.36 338 4:00 PM
Oct '20 17.74 0.36 17.74 17.45 17.45 17.38 112 4:00 PM
Nov '20 17.16 0.31 17.19 16.95 16.95 16.85 24 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 2935 8 2943 2921 2929 2927 943 1:20 PM
Aug '20 2962 7 2971 2948 2960 2955 20146 1:55 PM
Sep '20 2984 5 2995 2970 2978 2979 8054 1:30 PM
Oct '20 3002 1 3016 2989 3004 3001 3110 1:20 PM
Dec '20 3042 -4 3059 3031 3044 3046 36663 1:20 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

COVID-19 Updates Learn More