CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 309'2 1'4 310'0 307'4 307'4 307'6 124482 6:26 AM
Dec '20 321'2 0'4 322'4 320'4 320'4 320'6 142337 6:26 AM
Mar '21 332'6 0'0 334'2 332'2 332'2 332'6 42972 6:26 AM
May '21 340'6 -0'4 342'4 340'6 340'6 341'2 7267 6:26 AM
Jul '21 347'4 -0'2 349'0 347'2 347'2 347'6 10832 6:26 AM
Sep '21 352'0 -0'6 353'4 352'0 352'0 352'6 3700 6:26 AM
Dec '21 360'0 -0'6 361'4 360'0 360'4 360'6 5196 6:26 AM
Mar '22 370'6 0'2 370'6 370'6 370'6 370'4 160 6:26 AM
May '22 376'4 -2'0 378'4 34 6:26 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 869'4 -0'6 869'4 869'4 869'4 870'2 451 6:25 AM
Sep '20 863'6 -2'0 868'2 863'2 866'0 865'6 24388 6:26 AM
Nov '20 865'6 -1'6 870'4 865'2 867'4 867'4 114109 6:26 AM
Jan '21 872'0 -2'0 876'4 871'6 873'6 874'0 18197 6:26 AM
Mar '21 875'0 -2'0 879'4 875'0 876'6 877'0 13621 6:26 AM
May '21 879'2 -2'0 883'2 879'0 880'2 881'2 5158 6:26 AM
Jul '21 886'0 -2'2 890'0 886'0 886'6 888'2 5139 6:26 AM
Aug '21 890'6 0'2 890'6 890'6 890'6 890'4 209 6:25 AM
Sep '21 885'6 -10'4 891'6 887'2 891'6 896'2 24 6:24 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 493'2 -2'2 497'2 492'0 495'2 495'4 93524 6:26 AM
Dec '20 501'2 -2'2 505'0 500'0 502'4 503'4 71490 6:26 AM
Mar '21 509'2 -2'4 512'6 508'0 511'0 511'6 16897 6:26 AM
May '21 513'6 -3'4 518'2 513'6 516'2 517'2 8520 6:26 AM
Jul '21 518'0 -3'4 522'0 517'4 520'2 521'4 8912 6:26 AM
Sep '21 524'2 -4'2 527'6 524'2 527'4 528'4 512 6:25 AM
Dec '21 534'4 -4'2 537'6 534'4 537'6 538'6 303 6:26 AM
Mar '22 541'6 -5'2 541'6 541'6 541'6 547'0 16 6:26 AM
May '22 547'2 -2'2 549'4 6 6:26 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 276'0 1'6 276'0 272'4 272'4 274'2 23 6:02 AM
Dec '20 265'0 0'4 265'0 263'6 263'6 264'4 176 6:00 AM
Mar '21 265'2 -1'4 267'2 267'2 267'2 266'6 3 5:36 AM
May '21 265'6 -2'2 268'0 0 2:36 AM
Jul '21 265'6 -2'2 268'0 0 1:00 AM
Sep '21 266'0 0'2 265'6 0 1:20 PM
Dec '21 279'4 0'0 279'4 0 1:20 PM
Mar '22 279'4 0'0 279'4 0 1:20 PM
May '22 279'4 0'0 279'4 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 7718 1:05 PM
Oct '20 106.450 -0.525 107.600 106.250 107.000 106.975 21664 1:05 PM
Dec '20 110.075 -0.875 111.225 109.825 110.900 110.950 15058 1:05 PM
Feb '21 113.800 -0.700 114.750 113.575 114.350 114.500 9587 1:05 PM
Apr '21 116.325 -0.225 117.100 115.900 116.300 116.550 7144 1:05 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 4984 2:53 PM
Oct '20 146.400 -0.375 147.650 145.975 146.475 146.775 4610 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
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 19386 3:13 PM
Dec '20 52.925 1.425 53.500 51.675 51.725 51.500 11549 1:05 PM
Feb '21 60.975 0.775 61.500 60.250 60.275 60.200 6471 1:05 PM
Apr '21 65.925 0.150 66.500 65.625 65.875 65.775 2804 2:34 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.