CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 318'0 0'2 319'0 316'0 317'6 317'6 97188 4:58 PM
Sep '20 322'6 -0'2 323'6 320'6 323'0 323'0 23851 4:40 PM
Dec '20 332'6 -0'2 333'6 330'6 332'6 333'0 30468 4:40 PM
Mar '21 345'2 -0'2 346'6 343'6 345'4 345'4 4347 2:00 PM
May '21 352'6 -0'4 354'0 351'0 352'6 353'2 1471 2:00 PM
Jul '21 358'0 -0'6 359'2 356'2 358'6 358'6 1385 2:00 PM
Sep '21 357'4 -1'4 358'4 356'2 358'4 359'0 1404 2:00 PM
Dec '21 364'2 -1'2 365'4 363'0 365'2 365'4 3760 4:00 PM
Mar '22 373'6 -1'2 375'0 31 2:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 833'2 -1'6 839'4 828'4 835'2 835'0 95907 4:42 PM
Aug '20 836'4 -2'0 842'0 832'4 839'0 838'4 12336 2:00 PM
Sep '20 838'4 -1'4 843'6 835'2 842'0 840'0 8784 2:00 PM
Nov '20 844'4 -1'0 849'2 840'6 846'0 845'4 44824 2:00 PM
Jan '21 848'4 -1'0 852'6 844'4 849'4 849'4 9575 2:00 PM
Mar '21 844'6 0'0 847'6 840'0 845'6 844'6 13308 1:20 PM
May '21 844'6 1'0 847'0 840'2 843'4 843'6 4432 3:00 PM
Jul '21 852'6 0'6 855'2 848'2 850'6 852'0 2828 1:21 PM
Aug '21 854'0 0'4 855'4 850'6 853'2 853'4 522 1:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 508'6 -7'2 516'2 503'2 515'0 516'0 59252 2:00 PM
Sep '20 512'6 -6'0 518'6 506'6 518'0 518'6 27148 2:00 PM
Dec '20 521'4 -5'4 527'0 515'2 526'0 527'0 17312 2:00 PM
Mar '21 529'2 -5'0 534'2 523'2 534'0 534'2 5944 2:00 PM
May '21 532'0 -5'0 536'4 526'4 535'6 537'0 1040 4:00 PM
Jul '21 529'2 -5'2 531'0 525'0 530'0 534'4 650 4:00 PM
Sep '21 533'0 -4'2 537'2 24 1:30 PM
Dec '21 542'4 -4'4 545'0 539'0 545'0 547'0 25 1:20 PM
Mar '22 548'2 -3'6 548'2 547'6 548'0 552'0 14 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 323'4 3'6 324'6 318'2 320'2 319'6 315 4:55 PM
Sep '20 286'4 2'4 286'2 286'2 286'2 284'0 11 2:30 PM
Dec '20 276'4 2'0 278'0 275'0 275'4 274'4 59 3:15 PM
Mar '21 280'6 2'6 278'0 0 1:20 PM
May '21 283'6 2'6 281'0 0 1:20 PM
Jul '21 283'6 2'6 281'0 0 1:20 PM
Sep '21 291'0 2'6 288'2 0 1:20 PM
Dec '21 291'0 2'6 288'2 0 1:20 PM
Mar '22 291'0 2'6 288'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 97.700 -1.100 99.000 96.775 98.375 98.800 7077 1:05 PM
Aug '20 97.325 -0.900 98.300 96.625 98.000 98.225 13644 1:05 PM
Oct '20 99.400 -0.500 99.900 98.975 99.525 99.900 9675 1:05 PM
Dec '20 102.750 -0.050 103.075 102.250 102.600 102.800 6105 1:05 PM
Feb '21 106.700 0.325 107.125 105.900 106.200 106.375 3487 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 128.800 -0.075 129.975 128.500 128.700 128.875 2500 2:36 PM
Sep '20 130.150 0.025 131.225 129.800 130.125 130.125 1448 1:05 PM
Oct '20 131.250 0.075 132.250 130.875 131.275 131.175 647 1:05 PM
Nov '20 132.075 0.050 133.150 131.775 132.200 132.025 527 1:05 PM
Jan '21 131.175 0.100 132.100 130.850 131.125 131.075 169 2:30 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 58.775 -0.575 59.725 58.550 59.025 59.350 5040 1:05 PM
Jul '20 55.900 -1.275 57.000 55.825 56.925 57.175 10417 1:05 PM
Aug '20 54.275 -1.000 55.425 54.125 55.375 55.275 7634 1:05 PM
Oct '20 50.025 -1.075 51.200 49.975 51.100 51.100 3685 1:05 PM
Dec '20 51.175 -1.225 52.575 51.125 52.250 52.400 2761 1:05 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

COVID-19 UpdatesLearn More