HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 525'4 4'2 525'4 521'0 521'0 521'2 2621 1:48 AM
Dec '19 539'0 4'0 539'0 537'0 537'0 535'0 2199 1:48 AM
Mar '20 553'2 3'2 553'2 550'4 550'4 550'0 1231 1:48 AM
May '20 561'6 2'0 561'6 560'0 560'2 559'6 491 1:36 AM
Jul '20 570'0 1'2 570'0 569'0 569'0 568'6 405 1:36 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 433'4 4'2 433'4 430'0 430'0 429'2 28304 1:50 AM
Dec '19 452'0 3'4 452'2 447'4 447'4 448'4 9648 1:48 AM
Mar '20 470'0 2'2 470'6 466'4 466'4 467'6 5922 1:48 AM
May '20 482'6 2'6 482'6 480'4 482'2 480'0 2305 1:49 AM
Jul '20 488'6 3'0 488'6 485'6 487'6 485'6 1278 1:49 AM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 425'4 3'2 426'4 423'4 423'6 422'2 110947 1:50 AM
Dec '19 430'0 3'2 431'0 428'4 428'4 426'6 140656 1:50 AM
Mar '20 438'6 3'0 439'2 437'0 437'0 435'6 19825 1:50 AM
May '20 443'2 3'0 443'4 441'2 441'2 440'2 5660 1:50 AM
Jul '20 447'2 3'4 447'2 445'2 445'2 443'6 9887 1:50 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 889'6 1'4 892'0 888'4 888'4 888'2 35788 1:50 AM
Sep '19 895'4 1'4 897'6 894'4 894'6 894'0 20058 1:50 AM
Nov '19 907'2 1'4 909'6 906'4 906'4 905'6 81026 1:50 AM
Jan '20 921'0 2'4 922'4 919'0 919'0 918'4 11854 1:50 AM
Mar '20 930'4 2'2 931'4 929'4 930'6 928'2 3990 1:50 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 490'6 3'4 492'0 487'6 487'6 487'2 69561 1:49 AM
Dec '19 502'6 3'6 503'6 499'0 499'0 499'0 25873 1:49 AM
Mar '20 514'6 3'2 516'0 512'2 512'6 511'4 9642 1:49 AM
May '20 521'6 3'6 521'6 519'0 519'0 518'0 2980 1:49 AM
Jul '20 523'0 2'4 524'0 522'2 522'2 520'4 3497 1:50 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.