CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 319'6 0'6 321'0 319'4 320'0 319'0 145175 5:25 AM
Sep '20 324'6 0'6 325'4 324'4 324'4 324'0 35255 5:25 AM
Dec '20 334'2 0'2 335'2 334'0 334'2 334'0 39881 5:25 AM
Mar '21 346'4 0'0 347'4 346'4 347'0 346'4 5834 5:25 AM
May '21 353'6 -0'2 354'4 353'6 354'0 354'0 2025 5:25 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 849'4 2'4 850'6 845'2 848'0 847'0 120908 5:25 AM
Aug '20 851'2 2'4 852'2 847'0 849'2 848'6 13130 5:25 AM
Sep '20 851'4 1'6 852'6 847'6 850'4 849'6 8200 5:25 AM
Nov '20 856'4 1'4 858'2 853'0 855'0 855'0 42709 5:25 AM
Jan '21 859'6 1'2 861'2 856'2 858'6 858'4 7557 5:24 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 517'4 -0'2 518'0 515'0 517'6 517'6 2935 5:25 AM
Sep '20 528'4 -0'2 528'6 526'2 528'4 528'6 1380 5:24 AM
Dec '20 541'2 -0'2 541'6 539'2 541'6 541'4 494 5:23 AM
Mar '21 553'2 2'4 553'0 549'0 549'0 550'6 128 5:23 AM
May '21 560'6 2'0 558'6 28 5:23 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 509'4 2'6 511'0 506'0 507'6 506'6 48956 5:25 AM
Sep '20 513'0 2'4 514'4 509'4 511'2 510'4 18954 5:25 AM
Dec '20 522'0 2'2 523'6 518'4 520'6 519'6 11932 5:25 AM
Mar '21 530'2 2'4 531'2 526'4 528'0 527'6 3369 5:25 AM
May '21 534'0 3'0 534'0 529'6 531'0 531'0 392 5:25 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 330'2 -1'0 332'0 329'6 330'4 331'2 616 5:00 AM
Sep '20 292'4 6'0 292'6 287'0 287'0 286'4 34 4:56 AM
Dec '20 279'4 -1'0 279'4 279'2 279'2 280'4 145 5:15 AM
Mar '21 287'0 6'2 286'0 285'4 285'4 280'6 17 4:56 AM
May '21 290'0 6'2 283'6 0 3:15 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 99.400 1.700 99.825 97.850 98.375 97.700 6340 2:50 PM
Aug '20 99.250 1.925 99.675 97.200 97.650 97.325 18573 2:30 PM
Oct '20 101.625 2.225 101.950 99.575 99.725 99.400 8975 1:05 PM
Dec '20 105.050 2.300 105.250 102.925 103.000 102.750 7180 3:06 PM
Feb '21 109.075 2.375 109.275 106.900 106.975 106.700 3437 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 60.500 1.725 61.300 58.800 59.300 58.775 6858 1:05 PM
Jul '20 59.575 3.675 59.650 55.700 56.175 55.900 20701 1:05 PM
Aug '20 57.150 2.875 57.400 53.850 54.750 54.275 10998 2:46 PM
Oct '20 52.250 2.225 52.475 49.525 50.450 50.025 5032 2:30 PM
Dec '20 52.600 1.425 53.000 50.425 51.375 51.175 3616 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 12.19 16 5:00 PM
Jun '20 17.55 0.03 17.55 17.53 17.53 17.52 468 1:00 AM
Jul '20 17.00 0.14 17.00 16.91 16.91 16.86 357 1:00 AM
Aug '20 16.30 0.02 16.30 16.30 16.30 16.28 218 12:58 AM
Sep '20 16.27 143 1:00 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 2841 2 2849 2840 2842 2839 44239 5:23 AM
Aug '20 2863 3 2869 2862 2863 2860 6382 5:23 AM
Sep '20 2882 3 2888 2881 2888 2879 2521 5:23 AM
Oct '20 2899 5 2904 2899 2900 2894 2278 5:23 AM
Dec '20 2929 1 2938 2929 2934 2928 13003 5:23 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

COVID-19 Updates Learn More