CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 323'0 -0'2 325'2 322'2 323'4 323'2 151319 9:59 AM
Sep '20 327'2 0'0 329'0 326'0 327'2 327'2 41276 9:59 AM
Dec '20 336'2 0'4 337'4 335'0 336'0 335'6 49112 9:59 AM
Mar '21 348'6 1'2 350'0 346'6 347'4 347'4 7346 9:59 AM
May '21 355'6 1'6 356'4 353'6 354'6 354'0 4061 9:59 AM
Jul '21 360'4 1'2 361'4 359'0 359'6 359'2 2076 9:59 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 853'0 12'4 856'0 838'4 840'0 840'4 119172 9:59 AM
Aug '20 854'4 11'2 858'0 841'4 843'0 843'2 16953 9:59 AM
Sep '20 856'0 10'6 859'0 843'6 846'6 845'2 7359 9:59 AM
Nov '20 862'6 10'4 865'0 850'2 852'0 852'2 46098 9:59 AM
Jan '21 867'0 10'2 869'0 855'6 857'4 856'6 6266 9:59 AM
Mar '21 863'2 8'6 865'0 853'2 855'0 854'4 7624 9:59 AM
May '21 864'4 8'6 865'6 856'2 856'2 855'6 3679 9:59 AM
Jul '21 872'4 8'2 873'6 865'4 866'4 864'2 1720 9:59 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 512'4 -2'6 517'2 509'4 517'0 515'2 62138 9:59 AM
Sep '20 515'2 -3'0 519'6 512'2 519'4 518'2 24948 9:59 AM
Dec '20 525'2 -3'0 530'0 522'2 529'4 528'2 14440 9:59 AM
Mar '21 534'0 -3'2 539'0 531'4 538'6 537'2 9741 9:59 AM
May '21 538'0 -2'4 541'6 535'6 539'6 540'4 3583 9:59 AM
Jul '21 535'0 -3'0 539'0 533'6 538'0 538'0 1469 9:59 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 328'4 -1'2 330'6 326'6 329'6 329'6 605 9:56 AM
Sep '20 294'6 -3'0 297'0 294'6 297'0 297'6 159 9:56 AM
Dec '20 282'6 3'0 282'6 279'4 279'4 279'6 137 9:56 AM
Mar '21 285'4 4'2 270'0 270'0 270'0 281'2 1 9:56 AM
May '21 288'4 4'2 284'2 0 9:42 AM
Jul '21 288'4 4'2 284'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 97.150 -1.150 98.500 96.950 98.500 98.300 6913 9:59 AM
Aug '20 98.375 -0.600 99.450 98.225 99.450 98.975 24739 9:59 AM
Oct '20 101.050 -0.325 101.850 100.900 101.850 101.375 13001 9:59 AM
Dec '20 104.950 -0.225 105.600 104.775 105.600 105.175 8693 9:59 AM
Feb '21 109.000 -0.075 109.625 108.750 109.375 109.075 4357 9:59 AM
Apr '21 111.475 0.025 111.925 111.225 111.625 111.450 2066 9:59 AM
Jun '21 104.925 -0.050 105.250 104.475 104.700 104.975 558 9:59 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 53.100 -1.500 54.400 52.700 54.025 54.600 5338 9:59 AM
Jul '20 55.300 0.150 56.400 54.425 54.600 55.150 14840 9:59 AM
Aug '20 55.650 0.550 56.350 54.275 54.600 55.100 11447 9:59 AM
Oct '20 50.750 0.400 51.500 49.650 50.000 50.350 6269 9:59 AM
Dec '20 51.600 0.700 52.300 50.375 50.725 50.900 5570 9:59 AM
Feb '21 58.000 1.025 58.725 56.725 57.075 56.975 2024 9:59 AM
Apr '21 64.150 1.275 64.675 62.825 63.425 62.875 738 9:59 AM
May '21 68.000 -2.025 68.775 66.450 68.775 70.025 36 9:59 AM
Jun '21 74.000 1.425 74.000 72.750 72.750 72.575 99 9:59 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 19.16 0.19 19.17 18.94 19.00 18.97 705 9:57 AM
Jul '20 18.09 0.17 18.09 17.92 17.92 17.92 568 9:55 AM
Aug '20 17.05 0.15 17.06 16.87 16.89 16.90 197 9:47 AM
Sep '20 16.79 0.11 16.82 16.68 16.73 16.68 99 9:45 AM
Oct '20 16.73 0.19 16.73 16.58 16.61 16.54 40 9:50 AM
Nov '20 16.59 0.03 16.65 16.59 16.64 16.56 47 9:51 AM
Dec '20 16.37 23 9:50 AM
Jan '21 16.05 3 9:58 AM
Feb '21 16.07 0 9:58 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 2842 11 2852 2829 2831 2831 58850 9:59 AM
Aug '20 2861 15 2869 2846 2846 2846 12376 9:59 AM
Sep '20 2878 17 2885 2861 2865 2861 4175 9:59 AM
Oct '20 2893 17 2899 2876 2876 2876 2602 9:59 AM
Dec '20 2924 16 2930 2908 2908 2908 17185 9:59 AM
Jan '21 2934 16 2939 2917 2917 2918 3155 9:59 AM
Mar '21 2929 17 2933 2918 2920 2912 1981 9:58 AM
May '21 2926 16 2932 2907 2907 2910 1453 9:58 AM
Jul '21 2955 17 2959 2945 2945 2938 732 9:58 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

Location updates on COVID-19Learn More