CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 329'2 1'6 329'4 327'2 327'4 327'4 246973 11:08 PM
Sep '20 333'2 1'4 333'4 331'4 331'6 331'6 74395 11:08 PM
Dec '20 341'6 1'4 342'0 340'0 340'2 340'2 73268 11:08 PM
Mar '21 353'4 1'4 353'4 351'4 351'4 352'0 12121 11:07 PM
May '21 360'2 1'2 360'2 358'4 358'4 359'0 4119 11:08 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 843'4 -3'4 846'0 841'0 846'0 847'0 82411 11:07 PM
Aug '20 846'6 -2'4 848'0 843'4 848'0 849'2 13775 11:07 PM
Sep '20 848'6 -1'6 849'0 845'0 848'6 850'4 5709 11:07 PM
Nov '20 854'2 -1'6 855'0 850'6 854'6 856'0 40327 11:07 PM
Jan '21 858'0 -1'4 858'6 854'4 858'6 859'4 6234 11:07 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 514'2 -0'2 515'0 513'0 513'4 514'4 64133 11:07 PM
Sep '20 517'4 -0'2 517'6 516'2 517'0 517'6 21859 11:07 PM
Dec '20 526'2 0'0 526'4 525'0 525'4 526'2 16171 11:07 PM
Mar '21 534'4 0'0 534'4 533'2 533'6 534'4 9392 11:07 PM
May '21 538'4 10'0 542'2 528'0 528'0 528'4 2768 11:07 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 328'2 -0'2 329'4 328'0 329'0 328'4 355 9:56 PM
Sep '20 289'6 0'6 290'2 288'2 288'2 289'0 127 9:47 PM
Dec '20 276'6 0'6 277'2 276'6 277'2 276'0 75 9:56 PM
Mar '21 282'4 -1'0 283'4 1 9:55 PM
May '21 285'4 -1'0 286'4 0 9:07 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 101.475 0.675 101.600 100.400 100.800 100.800 7173 1:05 PM
Aug '20 101.175 0.450 101.300 100.125 100.725 100.725 18570 3:48 PM
Oct '20 102.800 -0.050 103.150 102.000 102.850 102.850 10417 2:30 PM
Dec '20 106.075 0.100 106.250 105.150 105.925 105.975 5568 1:05 PM
Feb '21 109.900 0.400 110.000 108.925 109.525 109.500 2694 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 56.925 -3.250 58.800 56.650 58.675 60.175 7597 1:05 PM
Jul '20 55.650 -3.650 58.000 55.550 58.000 59.300 17007 3:19 PM
Aug '20 55.025 -2.575 56.600 54.300 56.525 57.600 11441 1:05 PM
Oct '20 50.925 -2.175 52.400 50.400 52.400 53.100 5302 2:58 PM
Dec '20 51.775 -1.525 53.025 51.250 52.650 53.300 4346 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 12.19 97 7:43 PM
Jun '20 17.90 0.00 17.90 17.90 17.90 17.90 668 9:14 PM
Jul '20 17.30 0.10 17.30 17.30 17.30 17.20 329 9:36 PM
Aug '20 16.33 0.05 16.33 16.33 16.33 16.28 105 8:17 PM
Sep '20 16.25 55 5:01 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 2838 -5 2842 2833 2838 2843 43073 11:06 PM
Aug '20 2857 -6 2862 2853 2860 2863 10061 11:01 PM
Sep '20 2878 -6 2882 2873 2875 2884 3610 11:01 PM
Oct '20 2894 -8 2901 2894 2896 2902 3196 11:02 PM
Dec '20 2929 -8 2934 2924 2930 2937 18050 11:02 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

COVID-19 UpdatesLearn More