CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 340'4 -10'6 352'0 340'0 350'2 351'2 796 1:20 PM
Sep '20 337'2 -11'4 351'4 336'2 348'6 348'6 162072 3:40 PM
Dec '20 344'6 -12'2 359'4 343'6 357'0 357'0 201037 3:36 PM
Mar '21 355'0 -11'6 369'2 354'0 366'6 366'6 29794 2:30 PM
May '21 361'2 -11'0 374'4 360'2 372'0 372'2 11001 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 891'4 -6'6 900'6 888'6 898'4 898'2 67 1:20 PM
Aug '20 887'2 -9'2 900'4 883'6 896'4 896'4 40750 3:55 PM
Sep '20 885'4 -9'6 898'6 882'6 895'2 895'2 15653 1:30 PM
Nov '20 890'6 -10'6 904'6 887'4 901'4 901'4 120590 3:06 PM
Jan '21 896'2 -10'6 909'4 893'0 906'4 907'0 12716 1:30 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 517'0 2'2 514'6 10 1:31 PM
Sep '20 526'2 0'2 530'6 517'4 523'0 526'0 5370 3:51 PM
Dec '20 538'2 -0'6 543'4 530'4 536'0 539'0 3191 3:11 PM
Mar '21 550'4 -0'6 555'6 543'4 548'6 551'2 541 1:31 PM
May '21 559'4 -1'2 561'0 554'2 561'0 560'6 229 3:11 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 535'6 9'4 543'0 536'6 536'6 526'2 18 1:20 PM
Sep '20 534'0 9'0 539'0 520'4 524'0 525'0 122383 3:24 PM
Dec '20 539'0 9'0 542'6 525'2 529'4 530'0 56608 1:30 PM
Mar '21 543'0 8'0 546'4 530'2 534'2 535'0 23703 1:30 PM
May '21 544'4 5'4 549'2 534'0 537'0 539'0 7838 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 339'2 -1'6 341'0 0 1:20 PM
Sep '20 287'0 -1'4 288'4 286'0 288'4 288'4 29 1:30 PM
Dec '20 277'2 -3'0 281'2 277'0 280'0 280'2 181 1:30 PM
Mar '21 278'2 -2'4 280'2 279'0 280'2 280'6 18 1:20 PM
May '21 282'0 -0'4 282'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 100.000 0.750 100.225 99.175 99.525 99.250 26428 1:05 PM
Oct '20 104.575 0.650 104.725 103.725 104.100 103.925 22380 1:05 PM
Dec '20 108.400 0.950 108.500 107.275 107.450 107.450 10920 3:04 PM
Feb '21 111.725 0.800 111.775 110.725 110.900 110.925 5389 1:05 PM
Apr '21 113.725 0.850 113.800 112.650 112.775 112.875 2903 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 45.975 0.125 46.500 45.825 46.000 45.850 3438 1:05 PM
Aug '20 49.875 -0.350 51.025 49.350 50.550 50.225 22385 3:15 PM
Oct '20 49.850 -0.700 51.075 49.325 50.800 50.550 18678 1:05 PM
Dec '20 51.775 -0.825 53.000 51.500 52.825 52.600 7465 1:05 PM
Feb '21 59.625 -0.750 60.575 59.450 60.525 60.375 3227 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 24.20 0.03 24.27 24.10 24.16 24.17 248 4:00 PM
Aug '20 23.04 0.76 23.70 22.37 22.50 22.28 1223 4:00 PM
Sep '20 20.28 0.46 20.87 19.92 20.01 19.82 821 4:00 PM
Oct '20 18.51 0.14 19.08 18.34 18.45 18.37 284 4:00 PM
Nov '20 17.57 0.17 17.87 17.43 17.50 17.40 132 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 2908 -43 2943 2907 2943 2951 381 1:20 PM
Aug '20 2925 -48 2983 2921 2977 2973 18321 3:29 PM
Sep '20 2949 -50 3010 2945 3004 2999 7181 1:20 PM
Oct '20 2968 -50 3030 2963 3023 3018 3091 1:20 PM
Dec '20 3001 -53 3067 2995 3060 3054 39723 1:30 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

COVID-19 Updates Learn More