CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 312'0 1'4 313'6 311'2 311'2 310'4 167514 5:09 AM
Dec '20 324'2 1'2 326'2 323'4 323'6 323'0 180659 5:09 AM
Mar '21 335'6 1'0 337'4 335'2 335'2 334'6 52607 5:09 AM
May '21 344'4 1'4 345'4 343'0 343'0 343'0 10466 5:09 AM
Jul '21 350'4 1'0 352'0 349'6 350'0 349'4 10235 5:09 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 876'4 6'2 878'2 869'4 869'4 870'2 79 5:08 AM
Sep '20 869'0 -1'0 872'6 867'6 868'4 870'0 21013 5:09 AM
Nov '20 871'0 -2'2 875'2 870'2 872'2 873'2 102123 5:09 AM
Jan '21 877'0 -2'2 881'2 876'0 878'2 879'2 18243 5:09 AM
Mar '21 879'6 -2'0 884'0 879'4 880'6 881'6 12173 5:09 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 493'0 2'0 494'0 490'4 491'0 491'0 76700 5:09 AM
Dec '20 502'0 2'2 502'6 499'0 499'6 499'6 61650 5:09 AM
Mar '21 509'0 1'6 509'6 506'4 507'2 507'2 17517 5:09 AM
May '21 514'2 1'4 515'0 512'2 512'2 512'6 5944 5:09 AM
Jul '21 518'4 1'4 519'0 517'0 517'0 517'0 7408 5:09 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 270'0 -0'2 270'0 270'0 270'0 270'2 61 4:55 AM
Dec '20 259'2 0'6 259'2 257'2 258'4 258'4 600 4:26 AM
Mar '21 259'2 -6'0 262'2 259'4 262'2 265'2 10 2:04 AM
May '21 260'2 -5'4 265'6 0 2:04 AM
Jul '21 260'4 -5'2 265'6 0 2:04 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 103.600 0.800 103.850 102.575 102.800 102.800 4212 1:05 PM
Oct '20 107.150 0.700 107.500 106.225 106.500 106.450 18855 1:05 PM
Dec '20 110.975 0.900 111.200 109.925 110.250 110.075 12668 1:05 PM
Feb '21 114.475 0.675 114.675 113.450 113.800 113.800 8446 1:05 PM
Apr '21 117.025 0.700 117.250 115.900 116.225 116.325 6324 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 53.125 2.125 53.425 51.650 51.850 51.000 6282 1:05 PM
Oct '20 53.825 2.850 54.150 51.500 51.600 50.975 27919 1:05 PM
Dec '20 54.700 1.775 54.975 53.225 53.325 52.925 16988 1:05 PM
Feb '21 61.750 0.775 62.125 61.075 61.150 60.975 9101 1:05 PM
Apr '21 66.350 0.425 66.750 66.000 66.100 65.925 4051 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 19.43 403 5:06 AM
Sep '20 16.35 0.11 16.35 16.24 16.24 16.24 549 4:56 AM
Oct '20 16.54 254 4:53 AM
Nov '20 16.46 -0.05 16.46 16.46 16.46 16.51 152 4:51 AM
Dec '20 16.21 -0.01 16.21 16.21 16.21 16.22 116 1:00 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 2824 2 2824 2824 2824 2822 773 5:09 AM
Sep '20 2846 2 2849 2840 2846 2844 16609 5:09 AM
Oct '20 2861 1 2866 2854 2863 2860 9814 5:09 AM
Dec '20 2895 -1 2903 2888 2899 2896 41677 5:09 AM
Jan '21 2910 0 2916 2903 2912 2910 5587 5:09 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.