HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 672'2 -1'2 673'2 669'2 673'0 673'4 2902 12:32 AM
Dec '17 683'4 -1'2 684'6 680'4 683'6 684'6 5574 12:32 AM
Mar '18 680'6 -3'4 682'0 680'0 680'2 684'2 1642 12:32 AM
May '18 672'4 -1'0 672'4 672'4 672'4 673'4 450 12:32 AM
Jul '18 662'6 7'2 670'4 656'4 663'4 655'4 302 12:32 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 421'2 1'6 421'6 419'0 419'4 419'4 19213 12:33 AM
Dec '17 448'6 1'6 449'2 446'0 446'0 447'0 28201 12:33 AM
Mar '18 467'0 1'6 467'6 464'2 464'2 465'2 9258 12:33 AM
May '18 481'6 1'6 481'6 479'2 479'6 480'0 2285 12:33 AM
Jul '18 499'6 2'0 499'6 497'2 498'2 497'6 4153 12:33 AM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 353'2 0'6 353'6 352'4 352'4 352'4 141711 12:33 AM
Dec '17 367'0 0'4 367'4 366'2 366'4 366'4 240106 12:33 AM
Mar '18 379'0 0'6 379'2 378'2 378'2 378'2 44661 12:33 AM
May '18 385'2 0'6 385'6 384'6 384'6 384'4 7535 12:33 AM
Jul '18 391'0 0'6 391'6 390'4 390'6 390'2 15178 12:33 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 926'0 4'2 927'6 924'0 924'0 921'6 15967 12:33 AM
Nov '17 929'4 4'2 931'4 927'2 927'2 925'2 102296 12:33 AM
Jan '18 938'0 4'4 940'0 936'0 936'0 933'4 12256 12:33 AM
Mar '18 946'0 4'4 948'2 944'0 944'0 941'4 7120 12:33 AM
May '18 953'4 4'4 955'0 951'4 951'4 949'0 3834 12:33 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 420'4 1'2 422'2 419'4 419'4 419'2 69932 12:33 AM
Dec '17 448'6 1'6 449'6 446'6 447'0 447'0 83185 12:33 AM
Mar '18 471'6 2'2 472'0 469'0 469'4 469'4 16744 12:33 AM
May '18 487'2 2'6 487'4 484'0 485'0 484'4 5378 12:33 AM
Jul '18 499'6 3'2 499'6 496'6 497'4 496'4 5625 12:33 AM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.