CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 329'6 0'6 330'0 328'2 328'6 329'0 155612 5:07 AM
Sep '20 334'0 0'6 334'2 332'4 332'6 333'2 46269 5:07 AM
Dec '20 343'0 0'2 343'4 342'0 342'2 342'6 53560 5:07 AM
Mar '21 355'0 0'0 355'4 354'0 354'2 355'0 9394 5:07 AM
May '21 361'4 0'2 361'6 360'4 361'0 361'2 4004 5:07 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 870'6 3'0 872'4 867'6 868'0 867'6 150610 5:07 AM
Aug '20 872'0 3'2 873'4 868'6 868'6 868'6 22613 5:07 AM
Sep '20 873'6 3'4 874'6 870'2 870'4 870'2 10428 5:07 AM
Nov '20 880'0 3'2 881'0 876'2 876'6 876'6 62263 5:07 AM
Jan '21 884'6 3'2 885'4 881'0 881'4 881'4 12158 5:07 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 525'4 1'6 527'6 523'2 526'6 523'6 76243 5:07 AM
Sep '20 528'6 1'2 531'2 526'6 530'0 527'4 31147 5:07 AM
Dec '20 538'0 1'2 540'4 536'0 539'2 536'6 16035 5:07 AM
Mar '21 547'4 1'2 549'6 545'4 548'2 546'2 5111 5:07 AM
May '21 551'4 1'0 553'2 549'4 553'2 550'4 1919 5:07 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 344'6 -0'6 346'6 342'2 345'2 345'4 841 4:56 AM
Sep '20 296'0 -2'4 299'4 296'0 296'2 298'4 116 4:52 AM
Dec '20 283'0 1'6 283'0 283'0 283'0 281'2 243 1:37 AM
Mar '21 281'2 2'4 278'6 0 3:41 AM
May '21 289'2 2'4 286'6 0 1:00 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 95.725 0.275 96.000 95.175 95.325 95.450 3927 2:30 PM
Aug '20 97.925 0.575 98.250 97.075 97.275 97.350 16014 2:30 PM
Oct '20 100.875 0.900 101.125 99.800 99.800 99.975 8256 2:40 PM
Dec '20 105.025 1.050 105.200 103.725 103.800 103.975 6074 1:05 PM
Feb '21 109.000 0.950 109.175 107.700 107.875 108.050 2362 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 48.425 -0.225 48.900 46.450 48.525 48.650 7646 1:05 PM
Jul '20 53.575 0.100 54.250 52.925 53.425 53.475 17754 3:02 PM
Aug '20 55.775 0.875 56.150 54.100 54.800 54.900 13499 1:05 PM
Oct '20 52.125 1.075 52.525 50.600 51.125 51.050 6223 1:05 PM
Dec '20 52.825 0.900 53.075 51.700 52.025 51.925 4613 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 20.20 -0.01 20.20 20.10 20.10 20.21 494 10:13 PM
Jul '20 18.99 726 11:07 PM
Aug '20 17.55 -0.01 17.55 17.53 17.53 17.56 213 11:06 PM
Sep '20 17.07 119 1:00 AM
Oct '20 16.86 53 1:00 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 2901 3 2909 2897 2898 2898 61918 5:07 AM
Aug '20 2924 5 2930 2919 2920 2919 14663 5:07 AM
Sep '20 2941 5 2946 2936 2936 2936 6283 5:07 AM
Oct '20 2955 6 2958 2953 2954 2949 2959 5:07 AM
Dec '20 2983 5 2988 2976 2978 2978 25757 5:07 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.