CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 325'6 -1'6 329'4 323'2 327'4 327'4 170657 3:58 PM
Sep '20 330'0 -1'6 333'6 328'0 331'6 331'6 57149 1:30 PM
Dec '20 338'6 -1'4 342'4 336'6 340'2 340'2 49897 3:45 PM
Mar '21 350'2 -1'6 353'6 348'6 351'4 352'0 8297 1:30 PM
May '21 357'2 -1'6 360'4 355'6 358'4 359'0 1929 1:30 PM
Jul '21 362'4 -1'4 365'2 360'6 362'4 364'0 2297 1:30 PM
Sep '21 362'0 -1'2 364'0 360'2 363'2 363'2 494 1:30 PM
Dec '21 368'0 -2'0 371'2 366'4 370'0 370'0 2792 1:30 PM
Mar '22 377'4 -1'6 377'0 375'6 377'0 379'2 25 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 840'6 -6'2 846'0 837'0 846'0 847'0 85167 3:43 PM
Aug '20 843'4 -5'6 848'0 840'0 848'0 849'2 13765 1:30 PM
Sep '20 845'4 -5'0 849'2 842'0 848'6 850'4 4978 1:30 PM
Nov '20 851'6 -4'2 855'2 848'0 854'6 856'0 38206 1:30 PM
Jan '21 855'4 -4'0 859'0 852'0 858'6 859'4 8190 1:30 PM
Mar '21 853'2 -2'2 856'2 849'6 853'6 855'4 9360 1:30 PM
May '21 854'0 -1'0 856'2 850'2 852'4 855'0 3536 2:51 PM
Jul '21 862'6 -0'2 864'2 858'6 861'4 863'0 2196 1:30 PM
Aug '21 864'2 0'2 862'4 862'2 862'2 864'0 40 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 470'4 6'4 473'0 462'6 464'0 464'0 22993 3:41 PM
Sep '20 477'0 6'4 479'2 469'2 469'4 470'4 10690 1:30 PM
Dec '20 488'0 6'2 490'2 480'4 481'6 481'6 3852 1:30 PM
Mar '21 498'4 6'2 500'4 491'0 491'4 492'2 1294 3:39 PM
May '21 505'0 6'0 507'4 498'4 498'4 499'0 466 1:30 PM
Jul '21 506'6 6'6 509'0 499'2 500'0 500'0 310 1:30 PM
Sep '21 512'6 6'6 513'4 511'4 513'4 506'0 10 1:20 PM
Dec '21 523'4 6'6 524'6 524'6 524'6 516'6 3 1:30 PM
Mar '22 533'0 3'0 530'0 0 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 324'2 -4'2 329'4 323'2 329'0 328'4 521 1:30 PM
Sep '20 286'0 -3'6 288'0 284'6 288'0 289'6 131 1:30 PM
Dec '20 274'6 -1'2 277'2 274'6 277'2 276'0 64 1:30 PM
Mar '21 281'2 -1'2 282'4 0 1:20 PM
May '21 284'2 -1'2 285'4 0 1:20 PM
Jul '21 284'2 -1'2 285'4 0 1:20 PM
Sep '21 291'4 -1'2 292'6 0 1:20 PM
Dec '21 291'4 -1'2 292'6 0 1:20 PM
Mar '22 291'4 -1'2 292'6 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '20 99.725 -1.750 101.400 98.825 101.400 101.475 6175 2:30 PM
Aug '20 99.600 -1.575 101.050 98.175 101.025 101.175 24604 3:44 PM
Oct '20 101.425 -1.375 102.775 100.075 102.700 102.800 12679 2:30 PM
Dec '20 104.700 -1.375 106.000 103.650 106.000 106.075 7531 1:05 PM
Feb '21 108.425 -1.475 109.850 107.625 109.850 109.900 3958 1:05 PM
Apr '21 110.550 -1.625 112.150 109.950 112.150 112.175 1677 1:05 PM
Jun '21 103.525 -1.425 104.525 103.225 104.000 104.950 316 1:05 PM
Aug '21 103.075 -1.050 103.500 102.950 103.325 104.125 72 1:05 PM
Oct '21 106.250 -0.075 106.250 106.250 106.250 106.325 2 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 135.350 -0.150 135.750 132.600 135.475 135.500 5771 3:07 PM
Sep '20 135.750 -0.500 136.200 133.600 136.200 136.250 2239 1:05 PM
Oct '20 136.025 -0.750 136.775 134.200 136.775 136.775 1284 1:05 PM
Nov '20 136.050 -0.925 137.075 134.300 136.950 136.975 935 1:05 PM
Jan '21 134.225 -1.175 135.750 132.750 135.750 135.400 816 1:05 PM
Mar '21 133.400 -1.525 134.425 132.575 134.375 134.925 46 1:05 PM
Apr '21 133.950 -1.525 133.625 133.575 133.625 135.475 7 1:05 PM
May '21 134.375 -1.525 135.900 0 1:05 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

COVID-19 Updates Learn More