CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 317'4 1'4 318'2 315'0 315'0 316'0 67901 3:37 PM
Dec '20 328'4 1'4 329'0 326'0 326'0 327'0 93491 3:30 PM
Mar '21 340'2 2'0 340'4 337'4 337'4 338'2 19402 3:21 PM
May '21 348'0 2'0 348'2 345'2 345'2 346'0 5403 1:30 PM
Jul '21 353'6 1'4 354'0 351'2 351'2 352'2 5875 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 897'4 0'0 903'0 893'0 898'4 897'4 1059 1:30 PM
Sep '20 893'0 2'6 896'2 889'0 890'2 890'2 15284 1:30 PM
Nov '20 896'2 3'6 899'6 891'2 892'4 892'4 77653 3:26 PM
Jan '21 901'6 3'6 905'2 896'6 897'4 898'0 13972 3:10 PM
Mar '21 900'0 4'4 903'2 894'4 895'2 895'4 17141 2:30 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 506'4 -7'4 510'4 505'2 510'4 514'0 3584 3:34 PM
Dec '20 520'2 -7'4 524'4 519'0 524'4 527'6 2257 2:51 PM
Mar '21 534'4 -6'4 536'2 533'2 536'2 541'0 354 1:31 PM
May '21 544'2 -6'2 545'4 543'0 545'2 550'4 173 1:31 PM
Jul '21 553'4 -5'4 555'0 552'4 555'0 559'0 169 1:31 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 430'6 -11'6 439'4 426'2 438'4 442'4 31768 2:30 PM
Dec '20 441'4 -11'4 450'0 437'2 449'4 453'0 18604 1:20 PM
Mar '21 452'4 -11'2 461'4 448'0 461'4 463'6 5413 1:30 PM
May '21 460'0 -10'6 466'6 455'6 466'6 470'6 2254 1:30 PM
Jul '21 467'2 -10'2 473'6 462'6 473'6 477'4 1833 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 276'6 0'4 277'0 274'2 277'0 276'2 119 2:30 PM
Dec '20 272'6 1'2 273'4 268'6 271'2 271'4 192 2:30 PM
Mar '21 273'0 1'2 272'0 272'0 272'0 271'6 1 1:20 PM
May '21 271'4 0'6 271'0 271'0 271'0 270'6 2 1:20 PM
Jul '21 271'4 0'6 270'6 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 103.025 0.200 103.425 102.550 103.100 102.825 9925 1:05 PM
Oct '20 108.275 0.400 108.450 107.525 107.925 107.875 22781 1:05 PM
Dec '20 111.825 0.275 112.050 111.350 111.550 111.550 12424 2:30 PM
Feb '21 115.075 0.525 115.225 114.300 114.475 114.550 7355 1:05 PM
Apr '21 116.600 0.750 116.700 115.650 115.750 115.850 4982 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 49.875 -2.125 51.500 49.650 51.275 52.000 8904 1:05 PM
Oct '20 48.400 -1.225 49.375 48.050 49.000 49.625 16610 2:30 PM
Dec '20 50.075 -0.300 50.375 49.425 50.050 50.375 9322 2:33 PM
Feb '21 59.050 -0.250 59.400 58.250 59.000 59.300 5250 1:05 PM
Apr '21 65.125 -0.300 65.450 64.250 64.925 65.425 1968 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 20.33 -0.70 21.16 20.28 21.05 21.03 571 3:12 PM
Sep '20 18.22 -0.70 19.18 18.17 18.92 18.92 566 3:00 PM
Oct '20 17.67 -0.32 18.22 17.63 18.03 17.99 238 3:23 PM
Nov '20 16.97 0.04 17.05 16.84 16.94 16.93 166 3:23 PM
Dec '20 16.33 -0.07 16.51 16.32 16.40 16.40 25 3:12 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 2871 -22 2888 2862 2888 2893 1457 1:20 PM
Sep '20 2893 -19 2916 2884 2911 2912 13921 3:29 PM
Oct '20 2916 -18 2936 2906 2934 2934 5805 1:20 PM
Dec '20 2957 -16 2980 2944 2978 2973 34669 1:30 PM
Jan '21 2969 -15 2990 2957 2985 2984 4442 1:30 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.