CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 330'6 -2'6 338'4 328'0 334'4 333'4 147431 3:50 PM
Jul '20 336'6 -1'6 343'4 334'0 339'2 338'4 105172 3:51 PM
Sep '20 342'2 0'2 346'4 339'4 342'4 342'0 28616 2:30 PM
Dec '20 350'6 1'0 353'6 348'2 349'2 349'6 43437 3:50 PM
Mar '21 362'0 0'6 364'4 359'4 361'6 361'2 7330 1:30 PM
May '21 368'2 0'4 370'2 365'4 368'2 367'6 1961 1:30 PM
Jul '21 371'6 0'2 373'2 368'6 370'2 371'4 4004 1:30 PM
Sep '21 365'6 0'0 367'6 362'4 365'2 365'6 958 1:30 PM
Dec '21 370'0 0'4 371'6 367'6 369'2 369'4 3384 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 854'2 -4'4 864'4 850'4 859'6 858'6 62075 3:03 PM
Jul '20 859'4 -4'4 870'0 856'4 864'6 864'0 45203 3:27 PM
Aug '20 862'0 -3'4 871'0 859'2 866'6 865'4 4615 1:30 PM
Sep '20 860'4 -2'0 868'4 857'4 865'0 862'4 2383 2:30 PM
Nov '20 861'4 -1'4 869'4 858'6 863'6 863'0 20036 1:30 PM
Jan '21 862'4 -1'2 870'2 859'6 864'0 863'6 5462 2:35 PM
Mar '21 846'0 -2'0 855'2 843'4 848'0 848'0 8834 3:27 PM
May '21 844'4 -1'0 852'4 842'0 846'6 845'4 3367 1:20 PM
Jul '21 852'2 -2'2 860'4 850'0 854'6 854'4 1690 1:20 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 472'0 8'0 477'6 463'6 464'0 464'0 17698 3:31 PM
Jul '20 478'4 7'2 484'0 471'0 471'2 471'2 15087 1:30 PM
Sep '20 486'4 7'0 491'6 481'2 481'2 479'4 4275 1:20 PM
Dec '20 499'4 6'6 504'2 493'0 493'0 492'6 2725 1:30 PM
Mar '21 510'2 6'6 512'2 506'0 506'0 503'4 345 1:30 PM
May '21 517'0 5'6 517'0 515'6 516'2 511'2 46 1:30 PM
Jul '21 516'4 4'2 517'6 515'0 517'6 512'2 26 1:30 PM
Sep '21 520'4 3'4 517'0 0 1:20 PM
Dec '21 526'4 0'2 527'0 525'6 527'0 526'2 6 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 272'6 8'2 277'4 263'0 264'4 264'4 515 2:30 PM
Jul '20 268'2 5'2 272'0 260'2 263'0 263'0 143 1:30 PM
Sep '20 258'2 3'6 260'0 252'6 252'6 254'4 10 1:20 PM
Dec '20 255'4 4'6 255'2 254'2 255'2 250'6 6 1:30 PM
Mar '21 259'4 4'6 254'6 0 1:20 PM
May '21 259'4 4'6 254'6 0 1:20 PM
Jul '21 259'6 4'6 255'0 0 1:20 PM
Sep '21 267'0 4'6 262'2 0 1:20 PM
Dec '21 267'0 4'6 262'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 88.325 -4.500 95.250 88.325 91.050 92.825 10843 1:05 PM
Jun '20 80.850 -2.225 87.400 78.825 82.400 83.075 38724 2:30 PM
Aug '20 84.300 -0.300 89.100 81.000 84.300 84.600 24206 1:05 PM
Oct '20 88.500 0.550 92.450 84.875 87.700 87.950 17245 1:05 PM
Dec '20 92.350 0.875 95.975 89.500 91.475 91.475 11962 1:05 PM
Feb '21 97.025 0.950 100.275 94.350 96.125 96.075 4979 1:05 PM
Apr '21 99.850 1.700 102.600 97.225 97.500 98.150 1069 1:05 PM
Jun '21 93.450 1.150 96.275 91.800 92.050 92.300 184 1:05 PM
Aug '21 93.000 0.000 93.400 93.000 93.400 93.000 12 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 40.225 -4.475 42.500 40.200 41.825 44.700 9031 2:30 PM
May '20 41.225 -4.250 43.900 40.975 43.900 45.475 1178 1:05 PM
Jun '20 48.325 -4.500 49.375 48.325 48.900 52.825 14453 3:00 PM
Jul '20 52.725 -4.500 54.250 52.725 53.525 57.225 10203 2:31 PM
Aug '20 54.575 -3.325 56.325 53.400 55.400 57.900 12007 3:00 PM
Oct '20 49.775 -1.625 51.275 48.800 50.500 51.400 10633 3:00 PM
Dec '20 48.800 0.050 49.850 47.725 48.100 48.750 4226 3:00 PM
Feb '21 54.425 1.050 55.200 52.575 52.575 53.375 718 2:30 PM
Apr '21 59.475 0.725 60.525 59.275 60.500 58.750 245 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 14.07 -0.20 14.27 14.05 14.27 14.27 143 4:00 PM
May '20 12.18 -0.70 12.90 12.13 12.85 12.88 513 4:00 PM
Jun '20 13.13 -0.47 13.65 13.06 13.50 13.60 565 4:00 PM
Jul '20 14.08 -0.40 14.50 13.97 14.40 14.48 280 4:00 PM
Aug '20 14.62 -0.30 14.87 14.55 14.85 14.92 76 4:00 PM
Sep '20 14.91 -0.26 15.07 14.88 14.91 15.17 13 4:00 PM
Oct '20 14.94 -0.29 15.14 14.93 15.13 15.23 49 4:00 PM
Nov '20 14.95 -0.25 15.14 14.95 15.11 15.20 15 4:00 PM
Dec '20 14.86 -0.24 15.06 14.84 15.06 15.10 50 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 3032 -59 3105 2992 3090 3091 42629 2:50 PM
Jul '20 3033 -45 3094 3012 3079 3078 28932 2:30 PM
Aug '20 3024 -32 3072 3007 3058 3056 7845 1:30 PM
Sep '20 3027 -24 3062 3012 3053 3051 3909 1:20 PM
Oct '20 3021 -23 3055 3009 3044 3044 2144 3:16 PM
Dec '20 3035 -23 3070 3023 3061 3058 10105 3:16 PM
Jan '21 3021 -18 3049 3010 3038 3039 742 2:38 PM
Mar '21 2951 -12 2976 2940 2960 2963 2430 3:18 PM
May '21 2930 -7 2959 2919 2939 2937 1098 3:18 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

COVID-19 UpdatesLearn More