CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 313'6 3'2 313'6 311'2 311'2 310'4 167514 2:32 AM
Dec '20 326'0 3'0 326'2 323'4 323'6 323'0 180659 2:32 AM
Mar '21 337'4 2'6 337'4 335'2 335'2 334'6 52607 2:32 AM
May '21 345'4 2'4 345'4 343'0 343'0 343'0 10466 2:32 AM
Jul '21 351'6 2'2 352'0 349'6 350'0 349'4 10235 2:32 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 2:28 AM
Sep '20 870'4 0'4 872'6 868'4 868'4 870'0 21013 2:33 AM
Nov '20 873'0 -0'2 875'2 870'6 872'2 873'2 102123 2:33 AM
Jan '21 879'0 -0'2 881'2 876'6 878'2 879'2 18243 2:33 AM
Mar '21 881'0 -0'6 884'0 880'0 880'6 881'6 12173 2:33 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 492'6 2'0 493'0 490'6 490'6 490'6 3028 2:22 AM
Dec '20 508'6 1'6 508'6 507'0 507'4 507'0 2477 2:32 AM
Mar '21 522'6 1'2 522'6 522'6 522'6 521'4 543 2:32 AM
May '21 531'6 -3'4 535'0 531'6 534'0 535'2 65 2:32 AM
Jul '21 541'6 -3'2 545'0 64 2:23 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 416'6 2'6 417'0 413'2 413'2 414'0 28818 2:33 AM
Dec '20 428'4 2'4 428'4 425'0 425'0 426'0 22643 2:33 AM
Mar '21 439'4 2'4 439'4 436'6 436'6 437'0 7438 2:33 AM
May '21 448'2 2'6 448'2 446'2 446'2 445'4 4303 2:33 AM
Jul '21 454'6 1'0 455'4 454'2 454'2 453'6 2477 2:33 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 2:22 AM
Dec '20 258'4 0'0 259'2 257'2 258'4 258'4 600 2:15 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 11:33 PM
Sep '20 16.24 0.00 16.24 16.24 16.24 16.24 549 7:51 PM
Oct '20 16.54 254 2:20 AM
Nov '20 16.51 152 1:00 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 2822 22 2838 2798 2801 2800 773 2:31 AM
Sep '20 2845 1 2849 2840 2846 2844 16609 2:32 AM
Oct '20 2862 2 2866 2857 2863 2860 9814 2:32 AM
Dec '20 2896 0 2903 2892 2899 2896 41677 2:33 AM
Jan '21 2906 -4 2916 2906 2912 2910 5587 2:33 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.