CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 324'2 0'2 324'6 324'0 324'2 324'0 128010 9:14 PM
Sep '20 328'4 0'0 329'0 328'2 328'4 328'4 45622 9:14 PM
Dec '20 338'0 -0'2 338'4 337'6 338'2 338'2 46171 9:13 PM
Mar '21 350'2 -0'2 350'6 350'2 350'4 350'4 9386 9:13 PM
May '21 356'6 -0'4 357'2 356'6 357'2 357'2 3564 9:13 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 856'4 -1'0 858'0 856'4 857'0 857'4 107887 9:14 PM
Aug '20 858'0 -1'0 859'0 858'0 858'2 859'0 21066 9:14 PM
Sep '20 859'4 -1'0 860'2 859'2 859'6 860'4 9058 9:14 PM
Nov '20 865'4 -0'6 866'4 865'0 865'6 866'2 45101 9:14 PM
Jan '21 869'6 -0'6 870'2 869'2 870'0 870'4 4930 9:14 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 519'6 -0'4 520'2 519'4 520'0 520'2 2798 9:14 PM
Sep '20 531'2 0'0 531'4 531'2 531'2 531'2 2041 9:14 PM
Dec '20 544'2 3'4 545'2 541'0 541'6 540'6 436 9:14 PM
Mar '21 556'6 3'2 557'0 554'2 554'4 553'4 28 9:14 PM
May '21 564'4 3'2 561'2 0 9:11 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 458'2 0'4 458'2 457'0 457'0 457'6 23172 9:11 PM
Sep '20 464'4 -0'2 465'0 464'2 464'2 464'6 11755 9:11 PM
Dec '20 477'4 0'4 477'4 476'4 476'4 477'0 4429 9:14 PM
Mar '21 488'0 -0'6 488'0 488'0 488'0 488'6 2050 9:14 PM
May '21 496'2 6'2 497'4 490'2 490'2 490'0 1375 9:14 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 331'6 0'0 332'0 331'4 331'6 331'6 334 8:42 PM
Sep '20 292'6 1'0 292'6 292'6 292'6 291'6 55 8:57 PM
Dec '20 278'0 0'6 278'0 278'0 278'0 277'2 119 8:47 PM
Mar '21 278'6 -1'6 280'4 0 8:47 PM
May '21 286'6 3'2 283'4 0 8:47 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 95.450 0.150 95.750 94.000 95.025 95.300 6541 1:05 PM
Aug '20 97.350 1.150 97.625 95.825 96.600 96.200 26308 2:31 PM
Oct '20 99.975 0.550 100.250 99.075 99.650 99.425 14976 1:05 PM
Dec '20 103.975 0.525 104.300 103.225 103.600 103.450 8638 1:05 PM
Feb '21 108.050 0.275 108.450 107.575 107.775 107.775 4026 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 48.650 -3.750 51.450 48.650 51.325 52.400 6941 1:05 PM
Jul '20 53.475 -1.400 54.425 53.350 54.000 54.875 17365 3:53 PM
Aug '20 54.900 -0.650 55.675 54.300 54.850 55.550 13965 3:57 PM
Oct '20 51.050 0.350 51.400 49.775 50.350 50.700 4709 1:05 PM
Dec '20 51.925 0.550 52.375 50.600 51.025 51.375 2637 2:30 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 19.93 0.10 19.93 19.85 19.89 19.83 445 9:13 PM
Jul '20 18.80 0.12 18.80 18.70 18.74 18.68 545 9:03 PM
Aug '20 17.35 -0.01 17.35 17.35 17.35 17.36 131 8:18 PM
Sep '20 17.00 -0.02 17.10 17.00 17.10 17.02 136 8:19 PM
Oct '20 16.86 52 8:20 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 2860 -3 2865 2857 2859 2863 49299 9:14 PM
Aug '20 2882 -2 2886 2880 2880 2884 10684 9:14 PM
Sep '20 2899 -1 2900 2898 2900 2900 5127 9:14 PM
Oct '20 2914 1 2914 2914 2914 2913 3289 9:15 PM
Dec '20 2945 2 2947 2941 2943 2943 17628 9:15 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

COVID-19 Updates Learn More