CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 334'6 -6'0 342'6 333'4 341'2 340'6 208191 1:14 PM
Jul '20 338'4 -7'4 347'4 338'2 346'2 346'0 154251 1:14 PM
Sep '20 340'4 -9'2 351'0 340'4 350'0 349'6 35749 1:14 PM
Dec '20 347'2 -10'2 358'6 347'0 357'4 357'4 68046 1:14 PM
Mar '21 359'0 -9'4 369'4 359'0 368'2 368'4 10109 1:14 PM
May '21 365'4 -9'0 374'0 365'4 374'0 374'4 2245 1:14 PM
Jul '21 369'2 -8'2 378'4 368'6 378'2 377'4 4182 1:14 PM
Sep '21 364'4 -7'0 368'4 364'4 368'0 371'4 448 1:14 PM
Dec '21 369'0 -8'4 378'4 369'0 378'4 377'4 5238 1:14 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 862'4 -23'4 887'2 860'6 885'6 886'0 100917 1:14 PM
Jul '20 866'6 -22'6 890'2 865'2 889'0 889'4 62466 1:14 PM
Aug '20 868'4 -20'2 889'0 866'4 888'2 888'6 5294 1:14 PM
Sep '20 864'4 -16'4 881'4 862'2 881'4 881'0 3605 1:14 PM
Nov '20 862'6 -14'6 878'4 861'0 877'6 877'4 30648 1:14 PM
Jan '21 861'6 -13'6 875'6 860'2 875'6 875'4 6035 1:14 PM
Mar '21 844'6 -10'4 855'2 843'0 854'4 855'2 8694 1:14 PM
May '21 842'2 -8'6 851'4 841'0 851'0 851'0 2795 1:14 PM
Jul '21 850'0 -9'4 857'0 850'0 856'4 859'4 1598 1:14 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 474'6 -18'2 496'6 470'6 493'0 493'0 27722 1:14 PM
Jul '20 482'4 -17'0 503'4 478'2 499'2 499'4 18632 1:14 PM
Sep '20 490'4 -16'4 510'2 486'6 507'0 507'0 8238 1:14 PM
Dec '20 503'2 -15'0 522'0 499'2 519'0 518'2 3794 1:14 PM
Mar '21 513'2 -14'4 529'6 509'2 526'4 527'6 334 1:14 PM
May '21 517'4 -16'2 530'6 517'4 530'6 533'6 102 1:14 PM
Jul '21 512'2 -16'0 528'6 512'2 524'6 528'2 94 1:14 PM
Sep '21 531'0 8'0 528'0 528'0 528'0 523'0 1 1:14 PM
Dec '21 527'2 -13'2 533'0 527'2 533'0 540'4 7 1:14 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 260'2 -4'0 265'2 259'0 264'0 264'2 536 1:14 PM
Jul '20 263'0 -4'4 264'2 262'0 263'2 267'4 138 1:14 PM
Sep '20 261'2 1'6 259'4 253'0 253'0 259'4 15 1:14 PM
Dec '20 256'0 0'0 256'6 252'0 252'0 256'0 8 1:14 PM
Mar '21 260'0 0'0 260'0 0 1:14 PM
May '21 260'0 0'0 260'0 0 9:30 AM
Jul '21 260'2 0'0 260'2 0 1:20 PM
Sep '21 267'4 0'0 267'4 0 1:20 PM
Dec '21 267'4 0'0 267'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 97.325 -4.500 100.000 97.325 99.100 101.825 6437 1:05 PM
Jun '20 87.575 -4.500 90.575 87.575 89.075 92.075 19155 1:05 PM
Aug '20 89.100 -4.500 91.750 89.100 90.700 93.600 12240 1:05 PM
Oct '20 92.450 -4.500 94.800 92.450 93.875 96.950 7231 1:05 PM
Dec '20 95.875 -4.500 98.350 95.875 97.850 100.375 3296 1:05 PM
Feb '21 100.275 -4.500 102.750 100.275 102.100 104.775 1571 1:05 PM
Apr '21 102.375 -4.500 104.675 102.375 104.400 106.875 310 1:05 PM
Jun '21 96.500 -4.500 98.500 96.575 98.500 101.000 21 1:05 PM
Aug '21 96.500 -0.850 96.500 96.450 96.450 97.350 8 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 117.425 -4.500 119.225 117.425 118.500 121.925 796 1:05 PM
May '20 118.400 -4.500 119.825 118.400 119.500 122.900 2868 1:05 PM
Aug '20 124.400 -4.500 125.750 124.400 125.750 128.900 1829 1:05 PM
Sep '20 124.600 -4.500 125.650 124.600 125.450 129.100 698 1:05 PM
Oct '20 124.900 -4.500 126.175 124.900 125.875 129.400 346 1:05 PM
Nov '20 125.400 -4.500 126.475 125.400 126.325 129.900 134 1:05 PM
Jan '21 124.925 -4.500 126.000 124.925 125.575 129.425 26 1:05 PM
Mar '21 122.875 -4.500 127.375 7 1:05 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

COVID-19 Updates Learn More