CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 318'0 0'2 319'0 316'0 317'6 317'6 97188 5:21 PM
Sep '20 322'6 -0'2 323'6 320'6 323'0 323'0 23851 5:37 PM
Dec '20 332'6 -0'2 333'6 330'6 332'6 333'0 30468 5:24 PM
Mar '21 345'2 -0'2 346'6 343'6 345'4 345'4 4347 1:21 PM
May '21 352'6 -0'4 354'0 351'0 352'6 353'2 1471 2:00 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 833'2 -1'6 839'4 828'4 835'2 835'0 95907 5:25 PM
Aug '20 836'4 -2'0 842'0 832'4 839'0 838'4 12336 2:00 PM
Sep '20 838'4 -1'4 843'6 835'2 842'0 840'0 8784 1:19 PM
Nov '20 844'4 -1'0 849'2 840'6 846'0 845'4 44824 1:18 PM
Jan '21 848'4 -1'0 852'6 844'4 849'4 849'4 9575 2:00 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 444'4 -10'0 454'6 443'4 453'4 454'4 20824 4:21 PM
Sep '20 451'6 -10'0 461'6 450'6 460'6 461'6 11795 8:44 AM
Dec '20 464'2 -9'4 474'0 463'2 473'4 473'6 5250 11:24 PM
Mar '21 475'4 -9'2 484'4 474'4 484'4 484'6 928 2:00 PM
May '21 483'0 -9'0 490'0 482'0 490'0 492'0 344 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 323'4 3'6 324'6 318'2 320'2 319'6 315 4:33 PM
Sep '20 286'4 2'4 286'2 286'2 286'2 284'0 11 2:30 PM
Dec '20 276'4 2'0 278'0 275'0 275'4 274'4 59 6:54 PM
Mar '21 280'6 2'6 278'0 0 1:20 PM
May '21 283'6 2'6 281'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 97.700 -1.100 99.000 96.775 98.375 98.800 7077 1:05 PM
Aug '20 97.325 -0.900 98.300 96.625 98.000 98.225 13644 1:05 PM
Oct '20 99.400 -0.500 99.900 98.975 99.525 99.900 9675 1:05 PM
Dec '20 102.750 -0.050 103.075 102.250 102.600 102.800 6105 1:05 PM
Feb '21 106.700 0.325 107.125 105.900 106.200 106.375 3487 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 58.775 -0.575 59.725 58.550 59.025 59.350 5040 1:05 PM
Jul '20 55.900 -1.275 57.000 55.825 56.925 57.175 10417 1:05 PM
Aug '20 54.275 -1.000 55.425 54.125 55.375 55.275 7634 1:05 PM
Oct '20 50.025 -1.075 51.200 49.975 51.100 51.100 3685 1:05 PM
Dec '20 51.175 -1.225 52.575 51.125 52.250 52.400 2761 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 12.18 24 5:00 PM
Jun '20 17.13 0.10 17.22 16.92 17.21 17.03 817 5:56 PM
Jul '20 16.42 -0.02 16.46 16.36 16.44 16.44 622 5:56 PM
Aug '20 15.86 -0.07 15.93 15.83 15.93 15.93 279 5:38 PM
Sep '20 15.94 0.06 15.95 15.88 15.88 15.88 256 5:38 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 2841 16 2869 2820 2825 2825 48723 5:55 PM
Aug '20 2860 16 2883 2839 2848 2844 11217 2:00 PM
Sep '20 2878 17 2898 2858 2868 2861 3742 2:51 AM
Oct '20 2892 17 2910 2872 2878 2875 2531 4:40 PM
Dec '20 2925 16 2943 2906 2910 2909 16779 5:41 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

COVID-19 Updates Learn More