CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 326'2 11'6 327'4 314'6 315'0 314'4 209796 12:29 PM
Dec '20 339'6 12'4 340'6 327'4 327'4 327'2 273204 12:29 PM
Mar '21 350'4 11'6 351'4 338'6 338'6 338'6 66300 12:29 PM
May '21 357'6 11'2 359'0 346'6 346'6 346'4 16324 12:29 PM
Jul '21 363'2 10'4 364'2 353'0 353'0 352'6 15834 12:29 PM
Sep '21 365'4 9'4 365'4 355'6 355'6 356'0 3991 12:29 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 910'4 20'0 910'4 894'6 894'6 890'4 447 12:29 PM
Sep '20 898'2 17'6 899'0 880'4 880'4 880'4 20136 12:29 PM
Nov '20 901'4 18'4 902'4 883'0 883'0 883'0 145294 12:29 PM
Jan '21 906'4 18'6 907'2 887'6 887'6 887'6 25125 12:29 PM
Mar '21 907'4 18'2 908'4 889'0 889'0 889'2 15822 12:29 PM
May '21 911'0 18'0 912'2 892'2 892'2 893'0 8692 12:29 PM
Jul '21 917'4 18'2 919'4 899'0 899'0 899'2 6737 12:29 PM
Aug '21 920'2 19'4 920'2 901'0 901'0 900'6 197 12:29 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 497'2 6'0 500'6 489'0 490'0 491'2 90879 12:29 PM
Dec '20 506'6 6'6 509'6 498'0 498'4 500'0 76012 12:29 PM
Mar '21 514'0 6'6 516'4 505'2 506'4 507'2 15973 12:29 PM
May '21 519'4 6'6 521'4 511'0 511'0 512'6 5074 12:29 PM
Jul '21 524'0 7'0 526'0 515'4 515'6 517'0 6212 12:29 PM
Sep '21 531'2 7'0 532'0 523'0 524'0 524'2 318 12:29 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 265'6 0'6 266'0 263'4 265'2 265'0 27 12:28 PM
Dec '20 258'2 1'4 259'6 255'2 258'2 256'6 476 12:28 PM
Mar '21 261'0 2'6 261'0 257'2 258'4 258'2 18 12:28 PM
May '21 258'4 1'6 256'6 0 12:28 PM
Jul '21 257'4 2'0 255'4 0 12:28 PM
Sep '21 265'4 0'6 264'6 0 8:30 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 107.050 0.700 107.350 106.300 106.700 106.350 3752 12:29 PM
Oct '20 110.050 0.475 110.500 109.500 109.875 109.575 28221 12:29 PM
Dec '20 112.775 0.225 113.225 112.400 112.800 112.550 17122 12:29 PM
Feb '21 115.900 -0.075 116.475 115.700 116.000 115.975 12097 12:29 PM
Apr '21 118.025 -0.175 118.575 117.900 118.150 118.200 6400 12:29 PM
Jun '21 111.625 -0.075 111.850 111.400 111.500 111.700 1502 12:29 PM
Aug '21 110.150 0.250 110.250 109.650 109.875 109.900 341 12:30 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 53.550 0.650 53.825 53.025 53.050 52.900 3703 12:29 PM
Oct '20 52.075 0.475 52.450 51.500 51.775 51.600 15890 12:29 PM
Dec '20 53.950 0.550 54.250 53.325 53.600 53.400 10064 12:29 PM
Feb '21 61.300 0.400 61.425 60.575 61.075 60.900 5425 12:29 PM
Apr '21 65.650 0.100 65.775 65.200 65.725 65.550 2199 12:29 PM
May '21 69.850 0.250 69.875 69.500 69.600 69.600 71 12:29 PM
Jun '21 74.775 0.025 75.050 74.350 75.050 74.750 632 12:29 PM
Jul '21 75.100 0.500 75.100 74.500 74.675 74.600 101 12:29 PM
Aug '21 73.900 0.375 73.900 73.450 73.600 73.525 99 12:27 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 19.79 0.26 19.81 19.63 19.68 19.53 255 12:29 PM
Sep '20 16.57 0.28 16.86 16.29 16.39 16.29 565 12:29 PM
Oct '20 17.12 0.30 17.37 16.84 16.92 16.82 320 12:29 PM
Nov '20 16.96 0.24 17.07 16.78 16.81 16.72 104 12:29 PM
Dec '20 16.48 0.13 16.55 16.48 16.48 16.35 87 12:28 PM
Jan '21 16.13 0.02 16.18 16.13 16.13 16.11 26 12:28 PM
Feb '21 16.22 0.01 16.22 16.22 16.22 16.21 18 12:28 PM
Mar '21 16.35 25 12:28 PM
Apr '21 16.34 13 11:35 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 2862 40 2863 2853 2853 2822 548 12:29 PM
Sep '20 2932 90 2938 2845 2845 2842 19207 12:29 PM
Oct '20 2953 92 2961 2865 2865 2861 10049 12:29 PM
Dec '20 2996 98 3004 2900 2901 2898 48476 12:30 PM
Jan '21 3006 97 3014 2918 2918 2909 8985 12:30 PM
Mar '21 3005 92 3014 2921 2921 2913 8159 12:30 PM
May '21 3010 88 3018 2925 2925 2922 4338 12:30 PM
Jul '21 3032 86 3040 2956 2959 2946 1925 12:30 PM
Aug '21 3048 89 3050 2972 2972 2959 380 12:30 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.