CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 307'6 -3'4 311'6 307'2 311'0 311'2 103672 3:41 PM
Dec '20 320'6 -3'0 324'2 320'0 323'4 323'6 131101 3:57 PM
Mar '21 332'6 -2'6 335'6 331'6 335'4 335'4 40767 3:53 PM
May '21 341'2 -2'4 344'0 340'0 343'4 343'6 7212 1:30 PM
Jul '21 347'6 -2'6 350'6 346'6 350'0 350'4 10822 2:38 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 870'2 -10'4 878'6 871'0 878'0 880'6 451 3:59 PM
Sep '20 865'6 -9'0 875'6 864'4 875'6 874'6 21528 3:44 PM
Nov '20 867'4 -10'4 879'4 866'6 878'6 878'0 101488 3:58 PM
Jan '21 874'0 -10'4 885'6 873'4 885'4 884'4 17285 1:20 PM
Mar '21 877'0 -10'0 888'2 876'4 887'2 887'0 13338 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 415'4 -1'6 420'0 409'6 417'0 417'2 51667 3:20 PM
Dec '20 427'2 -1'0 430'6 420'6 427'6 428'2 46605 1:21 PM
Mar '21 438'2 -1'4 442'0 432'6 439'6 439'6 11721 2:53 PM
May '21 446'6 -1'4 449'4 441'6 448'4 448'2 4128 1:20 PM
Jul '21 455'0 -0'6 457'6 449'6 456'2 455'6 1943 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 274'2 -0'2 277'2 272'6 274'6 274'4 23 1:30 PM
Dec '20 264'4 -1'2 268'0 263'4 268'0 265'6 176 1:30 PM
Mar '21 265'2 -1'4 267'2 267'2 267'2 266'6 3 1:20 PM
May '21 265'6 -2'2 268'0 0 1:20 PM
Jul '21 265'6 -2'2 268'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 102.800 0.175 103.700 102.425 102.600 102.625 7381 1:05 PM
Oct '20 106.450 -0.525 107.600 106.250 107.000 106.975 20970 1:05 PM
Dec '20 110.075 -0.875 111.225 109.825 110.900 110.950 14032 1:05 PM
Feb '21 113.800 -0.700 114.750 113.575 114.350 114.500 9451 1:05 PM
Apr '21 116.325 -0.225 117.100 115.900 116.300 116.550 6718 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 51.000 1.250 51.200 50.500 50.500 49.750 5070 1:05 PM
Oct '20 50.975 1.775 51.850 49.725 49.725 49.200 18471 3:13 PM
Dec '20 52.925 1.425 53.500 51.675 51.725 51.500 10308 1:05 PM
Feb '21 60.975 0.775 61.500 60.250 60.275 60.200 6080 1:05 PM
Apr '21 65.925 0.150 66.500 65.625 65.875 65.775 2728 2:34 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 19.36 -0.45 19.99 19.32 19.99 19.81 367 4:00 PM
Sep '20 16.23 -0.68 17.00 16.16 16.88 16.91 563 4:00 PM
Oct '20 16.52 -0.62 17.11 16.50 17.08 17.14 362 4:00 PM
Nov '20 16.45 -0.48 16.97 16.43 16.94 16.93 150 4:00 PM
Dec '20 16.17 -0.29 16.52 16.14 16.42 16.46 145 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 2800 -7 2813 2800 2810 2807 1496 2:31 PM
Sep '20 2820 -12 2839 2819 2831 2832 15881 1:20 PM
Oct '20 2835 -15 2856 2834 2850 2850 11846 3:01 PM
Dec '20 2868 -16 2890 2866 2882 2884 38936 3:53 PM
Jan '21 2884 -18 2905 2883 2900 2902 6768 3:13 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 142.725 -0.750 143.925 142.500 143.575 143.475 1243 1:05 PM
Sep '20 145.125 -0.750 146.550 144.975 145.700 145.875 4635 2:53 PM
Oct '20 146.400 -0.375 147.650 145.975 146.475 146.775 4313 1:05 PM
Nov '20 146.975 -0.150 148.100 146.475 146.925 147.125 1791 1:05 PM
Jan '21 144.200 -0.050 145.350 143.725 143.900 144.250 1103 1:05 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.