CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 308'4 -9'0 316'6 308'2 316'4 317'4 83190 12:39 PM
Dec '20 320'4 -8'0 327'6 320'0 327'2 328'4 99823 12:39 PM
Mar '21 332'4 -7'6 339'2 332'0 338'6 340'2 20650 12:39 PM
May '21 340'2 -7'6 347'0 340'0 347'0 348'0 5403 12:39 PM
Jul '21 346'6 -7'0 352'6 346'4 352'4 353'6 5882 12:39 PM
Sep '21 351'2 -5'0 355'6 351'0 355'6 356'2 2090 12:39 PM
Dec '21 359'0 -3'4 362'4 359'0 362'0 362'4 10560 12:39 PM
Mar '22 369'2 -3'0 371'4 369'0 370'4 372'2 237 12:39 PM
May '22 375'6 -2'6 377'4 375'6 377'4 378'4 80 12:39 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 881'0 -16'4 893'4 881'0 893'4 897'4 1059 12:37 PM
Sep '20 877'4 -15'4 892'0 877'2 889'6 893'0 16096 12:38 PM
Nov '20 879'4 -16'6 895'2 879'2 893'0 896'2 81936 12:39 PM
Jan '21 886'0 -15'6 901'2 885'6 899'0 901'6 14604 12:39 PM
Mar '21 886'4 -13'4 901'0 886'2 896'2 900'0 17769 12:39 PM
May '21 889'6 -12'0 904'0 889'6 898'2 901'6 8209 12:39 PM
Jul '21 896'4 -11'0 910'2 896'4 905'0 907'4 6645 12:38 PM
Aug '21 900'6 -7'4 907'6 900'2 906'6 908'2 234 12:39 PM
Sep '21 896'0 -6'2 901'0 894'6 901'0 902'2 106 12:39 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 422'2 -8'4 431'4 422'2 431'4 430'6 35186 12:39 PM
Dec '20 433'2 -8'2 442'4 433'0 442'4 441'4 20049 12:39 PM
Mar '21 444'6 -7'6 453'0 444'4 452'6 452'4 5449 12:39 PM
May '21 453'2 -6'6 460'2 453'0 460'2 460'0 2254 12:39 PM
Jul '21 460'6 -6'4 467'2 460'4 467'2 467'2 1849 12:39 PM
Sep '21 470'0 -6'4 473'2 470'0 472'2 476'4 637 12:38 PM
Dec '21 483'0 -6'2 489'2 483'0 489'2 489'2 113 12:37 PM
Mar '22 498'4 -10'2 508'6 0 12:37 PM
May '22 498'4 -10'2 508'6 0 12:15 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 272'2 -4'4 278'2 272'0 277'4 276'6 119 12:39 PM
Dec '20 267'4 -5'2 273'4 267'4 273'2 272'6 192 12:39 PM
Mar '21 270'4 -2'4 273'4 270'4 273'4 273'0 1 12:39 PM
May '21 270'4 -1'0 270'4 270'4 270'4 271'4 2 12:39 PM
Jul '21 271'4 0'6 270'6 0 12:39 PM
Sep '21 269'2 0'6 268'4 0 12:39 PM
Dec '21 275'6 0'6 275'0 0 1:20 PM
Mar '22 275'6 0'6 275'0 0 1:20 PM
May '22 275'6 0'6 275'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 102.375 -0.650 103.000 102.275 103.000 103.025 10107 12:39 PM
Oct '20 107.500 -0.775 108.350 107.350 108.100 108.275 23689 12:39 PM
Dec '20 111.375 -0.450 111.900 111.100 111.675 111.825 12827 12:39 PM
Feb '21 114.675 -0.400 115.000 114.450 114.625 115.075 7620 12:39 PM
Apr '21 116.475 -0.125 116.600 116.225 116.250 116.600 4982 12:39 PM
Jun '21 110.000 -0.425 110.175 109.800 110.100 110.425 1703 12:38 PM
Aug '21 108.575 -0.475 108.825 108.525 108.800 109.050 236 12:39 PM
Oct '21 111.000 0.425 111.000 110.900 110.900 110.575 50 12:37 PM
Dec '21 113.900 -0.100 113.900 113.900 113.900 114.000 89 12:39 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 49.650 -0.225 50.475 49.550 49.900 49.875 8912 12:39 PM
Oct '20 48.950 0.550 49.575 48.175 48.250 48.400 17394 12:39 PM
Dec '20 50.400 0.325 50.725 49.825 50.000 50.075 9662 12:39 PM
Feb '21 58.675 -0.375 58.950 58.250 58.950 59.050 5371 12:39 PM
Apr '21 64.375 -0.750 64.975 64.100 64.975 65.125 1968 12:39 PM
May '21 69.150 -0.675 69.150 69.150 69.150 69.825 29 12:39 PM
Jun '21 74.050 -0.950 74.775 73.800 74.750 75.000 788 12:39 PM
Jul '21 74.200 -1.275 75.175 74.150 75.150 75.475 385 12:39 PM
Aug '21 73.425 -1.075 74.100 73.350 73.775 74.500 232 12:39 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 19.25 -1.03 20.40 19.13 20.38 20.28 745 12:36 PM
Sep '20 16.67 -1.50 18.15 16.67 18.15 18.17 626 12:36 PM
Oct '20 16.85 -0.85 17.63 16.75 17.57 17.70 302 12:38 PM
Nov '20 16.43 -0.54 16.93 16.41 16.82 16.97 166 12:39 PM
Dec '20 16.03 -0.37 16.35 16.03 16.31 16.40 28 12:39 PM
Jan '21 15.88 -0.20 16.06 15.88 16.06 16.08 6 12:38 PM
Feb '21 15.90 -0.26 16.13 15.90 16.13 16.16 1 12:38 PM
Mar '21 15.98 -0.30 16.21 15.98 16.21 16.28 2 12:38 PM
Apr '21 16.20 -0.05 16.24 16.17 16.21 16.25 0 12:35 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 2830 -41 2860 2826 2860 2871 1505 12:39 PM
Sep '20 2849 -44 2886 2846 2883 2893 15154 12:39 PM
Oct '20 2868 -48 2909 2864 2908 2916 5894 12:39 PM
Dec '20 2902 -55 2951 2894 2947 2957 35741 12:39 PM
Jan '21 2916 -53 2961 2909 2961 2969 4444 12:39 PM
Mar '21 2920 -46 2960 2915 2959 2966 5360 12:39 PM
May '21 2927 -40 2962 2925 2955 2967 3660 12:39 PM
Jul '21 2953 -33 2982 2952 2982 2986 1854 12:39 PM
Aug '21 2968 -27 2993 2967 2992 2995 299 12:39 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.