CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 331'4 2'4 331'6 328'2 328'6 329'0 155612 11:16 AM
Sep '20 335'2 2'0 335'4 332'4 332'6 333'2 46269 11:16 AM
Dec '20 345'2 2'4 345'2 342'0 342'2 342'6 53560 11:16 AM
Mar '21 357'0 2'0 357'2 354'0 354'2 355'0 9394 11:16 AM
May '21 363'6 2'4 363'6 360'4 361'0 361'2 4004 11:16 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 869'2 1'4 873'4 865'2 868'0 867'6 150610 11:16 AM
Aug '20 871'0 2'2 874'4 866'6 868'6 868'6 22613 11:16 AM
Sep '20 873'0 2'6 875'6 868'6 870'4 870'2 10428 11:16 AM
Nov '20 880'2 3'4 882'2 875'6 876'6 876'6 62263 11:16 AM
Jan '21 885'2 3'6 886'6 880'6 881'4 881'4 12158 11:16 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 518'4 -7'6 528'6 515'6 526'2 526'2 6404 11:16 AM
Sep '20 530'4 -7'0 540'2 527'6 539'2 537'4 3316 11:16 AM
Dec '20 543'2 -8'0 554'0 543'2 553'0 551'2 1814 11:16 AM
Mar '21 557'0 -6'4 566'0 556'6 565'6 563'4 108 11:16 AM
May '21 570'6 6'2 573'2 572'0 572'4 564'4 27 11:16 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 516'2 -7'4 527'6 513'2 526'6 523'6 76243 11:16 AM
Sep '20 521'0 -6'4 531'2 518'0 530'0 527'4 31147 11:16 AM
Dec '20 530'6 -6'0 540'4 528'2 539'2 536'6 16035 11:16 AM
Mar '21 540'2 -6'0 549'6 538'0 548'2 546'2 5111 11:16 AM
May '21 543'6 -6'6 553'2 542'6 553'2 550'4 1919 11:16 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 330'0 -15'4 346'6 325'4 345'2 345'4 841 11:16 AM
Sep '20 281'0 -17'4 299'4 279'2 296'2 298'4 116 11:16 AM
Dec '20 268'0 -13'2 283'0 268'0 283'0 281'2 243 11:16 AM
Mar '21 281'2 2'4 278'6 0 10:40 AM
May '21 289'2 2'4 286'6 0 10:40 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 95.200 -0.525 95.950 93.350 95.750 95.725 3927 11:16 AM
Aug '20 97.400 -0.525 98.225 95.700 98.000 97.925 16014 11:16 AM
Oct '20 100.400 -0.475 101.225 98.975 101.050 100.875 8256 11:16 AM
Dec '20 104.850 -0.175 105.425 103.675 105.150 105.025 6074 11:16 AM
Feb '21 109.100 0.100 109.550 108.150 109.050 109.000 2362 11:16 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 47.975 -0.450 48.775 47.775 48.450 48.425 7646 11:16 AM
Jul '20 54.700 1.125 55.150 53.400 53.800 53.575 17754 11:16 AM
Aug '20 57.325 1.550 57.700 55.650 55.875 55.775 13499 11:16 AM
Oct '20 53.425 1.300 53.675 52.000 52.125 52.125 6223 11:16 AM
Dec '20 53.950 1.125 54.000 52.750 53.000 52.825 4613 11:16 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 20.02 -0.19 20.20 19.53 20.10 20.21 494 11:16 AM
Jul '20 18.81 -0.18 18.99 18.38 18.93 18.99 726 11:16 AM
Aug '20 17.54 -0.02 17.60 17.32 17.53 17.56 213 11:15 AM
Sep '20 16.97 -0.10 17.12 16.94 17.05 17.07 119 11:13 AM
Oct '20 16.87 0.01 16.96 16.70 16.91 16.86 53 11:10 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 2890 -8 2915 2873 2898 2898 61918 11:16 AM
Aug '20 2914 -5 2936 2897 2920 2919 14663 11:16 AM
Sep '20 2931 -5 2951 2917 2936 2936 6283 11:16 AM
Oct '20 2945 -4 2963 2931 2954 2949 2959 11:16 AM
Dec '20 2975 -3 2994 2961 2978 2978 25757 11:16 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

COVID-19 Updates Learn More