CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 325'6 -1'6 329'4 323'2 327'4 327'4 170657 3:58 PM
Sep '20 330'0 -1'6 333'6 328'0 331'6 331'6 57149 1:30 PM
Dec '20 338'6 -1'4 342'4 336'6 340'2 340'2 49897 3:45 PM
Mar '21 350'2 -1'6 353'6 348'6 351'4 352'0 8297 1:30 PM
May '21 357'2 -1'6 360'4 355'6 358'4 359'0 1929 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 840'6 -6'2 846'0 837'0 846'0 847'0 85167 3:43 PM
Aug '20 843'4 -5'6 848'0 840'0 848'0 849'2 13765 1:30 PM
Sep '20 845'4 -5'0 849'2 842'0 848'6 850'4 4978 1:30 PM
Nov '20 851'6 -4'2 855'2 848'0 854'6 856'0 38206 1:30 PM
Jan '21 855'4 -4'0 859'0 852'0 858'6 859'4 8190 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 470'4 6'4 473'0 462'6 464'0 464'0 22993 3:41 PM
Sep '20 477'0 6'4 479'2 469'2 469'4 470'4 10690 1:30 PM
Dec '20 488'0 6'2 490'2 480'4 481'6 481'6 3852 1:30 PM
Mar '21 498'4 6'2 500'4 491'0 491'4 492'2 1294 3:39 PM
May '21 505'0 6'0 507'4 498'4 498'4 499'0 466 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 324'2 -4'2 329'4 323'2 329'0 328'4 521 1:30 PM
Sep '20 286'0 -3'6 288'0 284'6 288'0 289'6 131 1:30 PM
Dec '20 274'6 -1'2 277'2 274'6 277'2 276'0 64 1:30 PM
Mar '21 281'2 -1'2 282'4 0 1:20 PM
May '21 284'2 -1'2 285'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 99.725 -1.750 101.400 98.825 101.400 101.475 6175 2:30 PM
Aug '20 99.600 -1.575 101.050 98.175 101.025 101.175 24604 3:44 PM
Oct '20 101.425 -1.375 102.775 100.075 102.700 102.800 12679 2:30 PM
Dec '20 104.700 -1.375 106.000 103.650 106.000 106.075 7531 1:05 PM
Feb '21 108.425 -1.475 109.850 107.625 109.850 109.900 3958 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 56.850 -0.075 56.925 55.925 56.450 56.925 5569 1:05 PM
Jul '20 57.025 1.375 57.150 54.325 54.825 55.650 17801 2:30 PM
Aug '20 56.725 1.700 56.775 53.850 54.625 55.025 11597 2:30 PM
Oct '20 52.325 1.400 52.400 50.025 50.800 50.925 4427 2:30 PM
Dec '20 52.875 1.100 52.950 50.825 51.675 51.775 3197 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 12.18 -0.01 12.21 12.18 12.21 12.19 51 4:00 PM
Jun '20 18.50 0.60 18.60 17.90 17.90 17.90 713 4:00 PM
Jul '20 17.68 0.48 17.74 17.23 17.30 17.20 560 4:00 PM
Aug '20 16.74 0.46 16.82 16.32 16.33 16.28 264 4:00 PM
Sep '20 16.65 0.40 16.70 16.29 16.29 16.25 146 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 2832 -11 2845 2818 2838 2843 35931 3:27 PM
Aug '20 2850 -13 2863 2840 2860 2863 9152 2:33 PM
Sep '20 2867 -17 2882 2860 2875 2884 6327 2:30 PM
Oct '20 2884 -18 2901 2880 2896 2902 2082 1:30 PM
Dec '20 2918 -19 2934 2913 2930 2937 18606 1:30 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 135.350 -0.150 135.750 132.600 135.475 135.500 5771 3:07 PM
Sep '20 135.750 -0.500 136.200 133.600 136.200 136.250 2239 1:05 PM
Oct '20 136.025 -0.750 136.775 134.200 136.775 136.775 1284 1:05 PM
Nov '20 136.050 -0.925 137.075 134.300 136.950 136.975 935 1:05 PM
Jan '21 134.225 -1.175 135.750 132.750 135.750 135.400 816 1:05 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

General Manager Update On COVID-19Learn More