CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 320'0 2'0 320'6 316'4 316'6 318'0 97188 2:30 AM
Sep '20 324'4 1'6 325'2 321'2 321'4 322'6 23851 2:30 AM
Dec '20 334'4 1'6 335'0 331'2 331'4 332'6 30468 2:30 AM
Mar '21 347'4 2'2 348'0 343'0 343'0 345'2 4347 2:30 AM
May '21 354'6 2'0 355'2 350'0 352'6 352'6 1471 2:30 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 841'4 8'2 843'0 832'2 832'4 833'2 95907 2:30 AM
Aug '20 844'4 8'0 846'0 835'6 835'6 836'4 12336 2:30 AM
Sep '20 846'2 7'6 848'0 837'6 838'2 838'4 8784 2:30 AM
Nov '20 852'2 7'6 854'0 843'2 843'6 844'4 44824 2:30 AM
Jan '21 856'2 7'6 857'6 847'0 847'0 848'4 9575 2:30 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 513'2 0'2 514'0 510'4 512'2 513'0 3159 2:30 AM
Sep '20 524'4 0'2 524'6 522'0 522'0 524'2 1411 2:30 AM
Dec '20 537'4 -0'2 537'6 535'4 535'4 537'6 485 2:30 AM
Mar '21 550'4 -0'2 550'4 549'0 549'0 550'6 26 2:30 AM
May '21 558'6 -4'0 558'0 558'0 558'0 562'6 14 2:29 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 443'6 -0'6 447'2 441'0 442'0 444'4 20824 2:30 AM
Sep '20 451'2 -0'4 454'4 448'6 448'6 451'6 11795 2:30 AM
Dec '20 463'6 -0'4 466'0 460'4 462'0 464'2 5250 2:30 AM
Mar '21 474'2 -1'2 477'2 472'0 472'0 475'4 928 2:30 AM
May '21 482'6 -0'2 482'6 479'2 479'4 483'0 344 2:30 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 323'6 0'2 325'0 322'2 323'6 323'4 315 2:22 AM
Sep '20 287'0 0'4 287'0 287'0 287'0 286'4 11 2:27 AM
Dec '20 278'4 2'0 278'4 278'4 278'4 276'4 59 2:11 AM
Mar '21 280'6 2'6 278'0 0 2:13 AM
May '21 283'6 2'6 281'0 0 2:11 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 97.700 -1.100 99.000 96.775 98.375 98.800 7077 1:05 PM
Aug '20 97.325 -0.900 98.300 96.625 98.000 98.225 13644 1:05 PM
Oct '20 99.400 -0.500 99.900 98.975 99.525 99.900 9675 1:05 PM
Dec '20 102.750 -0.050 103.075 102.250 102.600 102.800 6105 1:05 PM
Feb '21 106.700 0.325 107.125 105.900 106.200 106.375 3487 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 58.775 -0.575 59.725 58.550 59.025 59.350 5040 1:05 PM
Jul '20 55.900 -1.275 57.000 55.825 56.925 57.175 10417 1:05 PM
Aug '20 54.275 -1.000 55.425 54.125 55.375 55.275 7634 1:05 PM
Oct '20 50.025 -1.075 51.200 49.975 51.100 51.100 3685 1:05 PM
Dec '20 51.175 -1.225 52.575 51.125 52.250 52.400 2761 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 12.18 24 8:34 PM
Jun '20 17.23 0.20 17.23 16.92 17.21 17.03 817 2:00 AM
Jul '20 16.62 0.18 16.62 16.36 16.44 16.44 622 2:28 AM
Aug '20 15.95 0.02 15.95 15.83 15.93 15.93 279 11:30 PM
Sep '20 15.94 0.06 15.95 15.88 15.88 15.88 256 1:00 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 2860 19 2862 2832 2833 2841 48723 2:30 AM
Aug '20 2877 17 2877 2850 2851 2860 11217 2:30 AM
Sep '20 2893 15 2895 2870 2870 2878 3742 2:28 AM
Oct '20 2903 11 2907 2888 2888 2892 2531 2:28 AM
Dec '20 2938 13 2941 2916 2916 2925 16779 2:30 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

General Manager update about COVID-19Learn More