CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 315'6 -1'6 316'6 315'0 316'4 317'4 83190 12:29 AM
Dec '20 326'4 -2'0 327'6 326'0 327'2 328'4 99823 12:29 AM
Mar '21 338'2 -2'0 339'2 337'6 338'6 340'2 20650 12:29 AM
May '21 346'2 -1'6 347'0 345'4 347'0 348'0 5403 12:29 AM
Jul '21 352'0 -1'6 352'6 351'4 352'4 353'6 5882 12:29 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 893'4 -4'0 893'4 893'4 893'4 897'4 1059 12:29 AM
Sep '20 890'2 -2'6 890'4 887'2 889'6 893'0 16096 12:29 AM
Nov '20 893'0 -3'2 893'6 890'2 893'0 896'2 81936 12:29 AM
Jan '21 898'6 -3'0 899'2 896'0 899'0 901'6 14604 12:29 AM
Mar '21 898'0 -2'0 898'0 894'6 896'2 900'0 17769 12:29 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 515'4 -5'4 521'2 515'4 521'0 521'0 71428 12:28 AM
Dec '20 523'4 -5'6 530'0 523'4 530'0 529'2 42768 12:28 AM
Mar '21 531'6 -5'4 537'0 531'6 537'0 537'2 14117 12:28 AM
May '21 536'2 -5'4 539'2 536'2 539'2 541'6 2475 12:28 AM
Jul '21 536'4 -5'2 538'6 536'4 538'6 541'6 2613 12:28 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 278'2 1'4 278'2 277'2 277'4 276'6 119 11:59 PM
Dec '20 273'0 0'2 273'4 272'2 273'2 272'6 192 11:59 PM
Mar '21 273'4 0'4 273'4 273'4 273'4 273'0 1 11:43 PM
May '21 271'4 0'6 271'0 271'0 271'0 270'6 2 11:59 PM
Jul '21 271'4 0'6 270'6 0 12:08 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 103.025 0.200 103.425 102.550 103.100 102.825 10107 1:05 PM
Oct '20 108.275 0.400 108.450 107.525 107.925 107.875 23689 1:05 PM
Dec '20 111.825 0.275 112.050 111.350 111.550 111.550 12827 2:30 PM
Feb '21 115.075 0.525 115.225 114.300 114.475 114.550 7620 1:05 PM
Apr '21 116.600 0.750 116.700 115.650 115.750 115.850 4982 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 49.875 -2.125 51.500 49.650 51.275 52.000 8912 1:05 PM
Oct '20 48.400 -1.225 49.375 48.050 49.000 49.625 17394 2:30 PM
Dec '20 50.075 -0.300 50.375 49.425 50.050 50.375 9662 2:33 PM
Feb '21 59.050 -0.250 59.400 58.250 59.000 59.300 5371 1:05 PM
Apr '21 65.125 -0.300 65.450 64.250 64.925 65.425 1968 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 20.30 0.02 20.40 20.30 20.38 20.28 745 12:16 AM
Sep '20 18.11 -0.06 18.15 18.11 18.15 18.17 626 11:41 PM
Oct '20 17.57 -0.13 17.57 17.57 17.57 17.70 302 12:12 AM
Nov '20 16.97 166 11:29 PM
Dec '20 16.40 28 11:29 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 2860 -11 2860 2860 2860 2871 1505 12:29 AM
Sep '20 2878 -15 2886 2878 2883 2893 15154 12:29 AM
Oct '20 2901 -15 2909 2901 2908 2916 5894 12:29 AM
Dec '20 2939 -18 2951 2939 2947 2957 35741 12:28 AM
Jan '21 2953 -16 2961 2953 2961 2969 4444 12:28 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.