CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 311'2 0'2 312'6 309'4 310'4 311'0 93319 3:30 PM
Dec '20 323'6 0'4 324'6 321'2 322'6 323'2 132085 3:29 PM
Mar '21 335'4 0'0 336'2 333'2 335'0 335'4 36062 1:20 PM
May '21 343'6 0'0 344'4 341'6 343'4 343'6 7517 1:30 PM
Jul '21 350'4 -0'2 351'2 348'4 350'2 350'6 15466 2:48 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 880'6 -1'2 886'0 880'0 882'0 882'0 207 1:30 PM
Sep '20 874'6 -1'4 880'4 872'4 875'4 876'2 17586 3:29 PM
Nov '20 878'0 -0'6 884'0 875'4 878'0 878'6 90540 3:27 PM
Jan '21 884'4 -0'6 890'4 882'4 884'2 885'2 22444 3:17 PM
Mar '21 887'0 -0'2 893'0 885'2 886'4 887'2 21500 2:47 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 417'2 -9'2 426'2 414'6 426'0 426'4 30810 2:32 PM
Dec '20 428'2 -9'0 437'2 425'4 434'6 437'2 21975 2:49 PM
Mar '21 439'6 -8'4 447'6 437'0 447'4 448'2 10350 3:00 PM
May '21 448'2 -8'0 455'6 446'0 455'6 456'2 4618 1:30 PM
Jul '21 455'6 -8'0 462'6 454'0 461'4 463'6 2822 2:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 274'4 -0'2 276'4 273'0 274'4 274'6 49 1:30 PM
Dec '20 265'6 -1'6 269'2 265'0 266'4 267'4 114 1:30 PM
Mar '21 266'6 -1'6 269'0 267'6 269'0 268'4 8 1:20 PM
May '21 268'0 -1'0 269'0 0 1:20 PM
Jul '21 268'0 -1'0 269'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 102.625 0.325 103.425 102.250 102.775 102.300 8722 3:19 PM
Oct '20 106.975 -0.475 108.500 106.525 107.850 107.450 22253 1:05 PM
Dec '20 110.950 -0.700 112.325 110.650 111.750 111.650 10387 1:05 PM
Feb '21 114.500 -0.425 115.625 114.125 115.000 114.925 6188 2:30 PM
Apr '21 116.550 -0.425 117.650 116.225 116.800 116.975 4368 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 49.750 0.300 50.000 49.450 49.450 49.450 3797 3:02 PM
Oct '20 49.200 -0.100 49.750 48.925 48.950 49.300 9354 3:29 PM
Dec '20 51.500 0.025 51.750 51.225 51.275 51.475 5642 1:05 PM
Feb '21 60.200 0.175 60.375 59.650 59.850 60.025 3323 1:05 PM
Apr '21 65.775 0.100 65.925 65.250 65.500 65.675 1207 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 19.84 0.29 19.86 19.47 19.74 19.55 303 3:16 PM
Sep '20 16.91 -0.09 17.34 16.58 17.00 17.00 638 3:21 PM
Oct '20 17.14 -0.20 17.50 17.00 17.44 17.34 393 3:17 PM
Nov '20 16.91 -0.31 17.44 16.87 17.29 17.22 202 3:21 PM
Dec '20 16.42 -0.30 16.79 16.42 16.72 16.72 62 3:21 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 2807 -16 2822 2808 2822 2823 1026 1:20 PM
Sep '20 2832 -15 2852 2830 2847 2847 13419 3:01 PM
Oct '20 2850 -16 2872 2846 2867 2866 9640 3:20 PM
Dec '20 2884 -18 2908 2877 2901 2902 43908 3:26 PM
Jan '21 2902 -17 2923 2895 2916 2919 7461 3:20 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.