HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 615'6 4'4 616'2 609'2 610'0 611'2 2544 9:49 AM
Mar '18 629'0 4'6 629'0 622'2 624'2 624'2 1303 9:49 AM
May '18 634'4 2'6 634'4 632'0 632'0 631'6 184 9:48 AM
Jul '18 635'4 1'4 635'4 635'4 635'4 634'0 158 9:49 AM
Sep '18 628'6 -0'6 628'6 628'6 628'6 629'4 82 9:48 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 427'6 5'0 428'0 421'2 422'4 422'6 18773 9:49 AM
Mar '18 445'6 5'0 446'2 439'2 440'4 440'6 9986 9:49 AM
May '18 460'2 5'2 460'2 453'6 454'6 455'0 4150 9:49 AM
Jul '18 478'0 5'2 478'0 471'6 473'0 472'6 1916 9:49 AM
Sep '18 494'6 3'2 494'6 490'6 493'6 491'4 332 9:49 AM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 349'0 4'4 349'2 343'0 344'2 344'4 192805 9:49 AM
Mar '18 362'6 4'2 362'6 357'0 358'2 358'4 56300 9:49 AM
May '18 371'6 4'4 371'6 365'6 367'0 367'2 19345 9:49 AM
Jul '18 379'0 4'2 379'0 373'2 374'2 374'6 17222 9:49 AM
Sep '18 386'0 4'2 386'0 380'4 381'6 381'6 5022 9:49 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '17 979'2 0'4 981'2 975'0 977'0 978'6 180890 9:49 AM
Jan '18 989'4 0'2 992'0 985'4 987'4 989'2 89741 9:49 AM
Mar '18 999'4 0'2 1001'6 995'6 997'6 999'2 33265 9:49 AM
May '18 1008'6 0'2 1010'6 1005'0 1007'0 1008'4 12401 9:49 AM
Jul '18 1017'2 0'4 1019'2 1013'4 1015'0 1016'6 10000 9:49 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 431'0 5'0 431'0 423'6 426'2 426'0 51120 9:49 AM
Mar '18 449'0 4'4 449'0 442'4 445'0 444'4 14645 9:49 AM
May '18 462'6 4'0 462'6 456'6 458'4 458'6 6225 9:49 AM
Jul '18 476'4 4'0 476'4 470'4 472'0 472'4 5227 9:50 AM
Sep '18 491'2 3'2 491'2 486'4 488'4 488'0 1905 9:50 AM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.