CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 324'4 -0'6 325'2 321'4 324'4 325'2 143264 3:03 PM
Dec '20 338'0 -0'6 339'2 335'2 337'6 338'6 190574 3:32 PM
Mar '21 349'2 -0'4 350'4 347'0 349'0 349'6 54142 3:14 PM
May '21 356'6 -0'2 358'2 354'6 355'4 357'0 9643 2:46 PM
Jul '21 362'4 0'2 363'6 360'0 361'4 362'2 11091 2:47 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 903'4 -3'6 903'0 903'0 903'0 907'2 15 1:20 PM
Sep '20 897'0 0'6 897'4 891'6 895'0 896'2 13940 1:30 PM
Nov '20 898'6 -0'6 899'4 894'0 898'0 899'4 85555 3:28 PM
Jan '21 903'6 -0'6 904'6 899'0 903'0 904'4 15394 2:51 PM
Mar '21 904'2 -1'4 905'6 900'2 904'0 905'6 10033 2:33 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 497'4 0'4 505'0 496'2 496'4 497'0 5131 3:06 PM
Dec '20 512'2 1'2 518'0 510'2 511'2 511'0 4473 2:33 PM
Mar '21 525'0 1'4 530'4 524'0 524'4 523'4 819 1:31 PM
May '21 534'4 1'6 539'0 533'0 533'0 532'6 257 1:31 PM
Jul '21 543'6 1'4 547'4 543'0 545'4 542'2 168 1:31 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 500'0 3'2 507'6 493'4 495'4 496'6 73075 1:30 PM
Dec '20 509'4 3'0 516'6 503'0 505'0 506'4 68037 1:20 PM
Mar '21 516'2 2'6 522'4 510'0 512'0 513'4 18060 1:20 PM
May '21 521'0 2'0 527'0 516'0 516'6 519'0 4108 1:30 PM
Jul '21 524'6 1'4 530'6 520'0 522'0 523'2 5059 3:17 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 264'2 -0'6 266'6 262'2 265'4 265'0 53 1:30 PM
Dec '20 256'0 -2'0 259'0 255'6 259'0 258'0 273 1:20 PM
Mar '21 256'6 -2'6 260'0 258'0 258'0 259'4 19 1:30 PM
May '21 256'6 -3'0 259'6 0 1:20 PM
Jul '21 256'4 -2'0 258'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 107.600 0.550 107.975 106.700 107.000 107.050 3890 1:05 PM
Oct '20 110.225 0.075 110.825 109.800 110.175 110.150 20859 1:05 PM
Dec '20 112.825 0.000 113.325 112.350 112.825 112.825 13746 1:05 PM
Feb '21 115.850 0.000 116.325 115.350 116.000 115.850 8837 1:05 PM
Apr '21 117.800 -0.125 118.200 117.375 117.900 117.925 3269 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 53.825 0.125 53.975 53.700 53.800 53.700 867 1:05 PM
Oct '20 53.025 0.675 53.475 52.150 52.250 52.350 10581 2:30 PM
Dec '20 54.625 0.275 54.775 54.075 54.175 54.350 5597 2:31 PM
Feb '21 61.900 0.425 62.150 61.175 61.325 61.475 3397 2:31 PM
Apr '21 66.600 0.850 66.700 65.600 65.625 65.750 1931 2:31 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 19.89 0.11 19.93 19.76 19.80 19.78 254 1:55 PM
Sep '20 16.93 0.34 17.15 16.49 16.72 16.59 647 1:55 PM
Oct '20 17.34 0.17 17.59 17.13 17.33 17.17 487 1:55 PM
Nov '20 17.31 0.31 17.39 16.92 17.06 17.00 207 1:55 PM
Dec '20 16.72 0.21 16.84 16.54 16.54 16.51 71 1:55 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 2897 -4 2901 126 1:20 PM
Sep '20 2918 -3 2932 2903 2921 2921 8060 1:30 PM
Oct '20 2941 -3 2955 2926 2944 2944 5274 2:44 PM
Dec '20 2985 -2 2999 2968 2986 2987 32687 2:44 PM
Jan '21 2995 -3 3009 2979 2997 2998 5428 1:30 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.