HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 571'2 -3'4 576'4 570'4 574'6 574'6 4953 2:30 PM
Mar '19 573'4 -1'4 576'2 572'6 575'0 575'0 5917 1:31 PM
May '19 580'0 -2'4 583'0 579'4 583'0 582'4 1959 3:39 PM
Jul '19 588'2 -2'2 591'0 588'2 591'0 590'4 385 3:39 PM
Sep '19 597'2 -2'0 600'0 597'0 599'6 599'2 260 1:31 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 482'6 2'6 484'4 479'0 479'0 480'0 13304 2:30 PM
Mar '19 506'4 3'2 508'0 501'4 502'0 503'2 18341 2:43 PM
May '19 518'2 2'6 519'4 513'6 515'0 515'4 4155 3:09 PM
Jul '19 529'2 2'0 531'0 525'6 528'0 527'2 2343 3:39 PM
Sep '19 543'6 2'4 545'6 540'2 541'0 541'2 605 1:30 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 364'6 -2'6 368'6 363'2 367'2 367'4 163026 3:57 PM
Mar '19 375'6 -2'4 379'6 374'0 378'0 378'2 119554 3:49 PM
May '19 383'4 -2'2 386'6 381'4 385'4 385'6 37481 2:36 PM
Jul '19 390'0 -2'4 393'2 388'4 392'2 392'4 23562 3:37 PM
Sep '19 392'0 -1'6 394'4 390'4 393'6 393'6 3654 3:38 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 892'2 3'4 894'6 881'6 889'6 888'6 71310 3:38 PM
Mar '19 905'6 3'4 908'2 895'2 902'6 902'2 24840 2:30 PM
May '19 918'6 3'2 921'0 908'4 916'0 915'4 17327 2:40 PM
Jul '19 930'4 2'4 933'2 921'0 928'4 928'0 9237 1:30 PM
Aug '19 934'6 2'2 937'0 926'2 932'4 932'4 781 1:20 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 506'6 1'2 508'6 502'6 505'2 505'4 40155 2:48 PM
Mar '19 515'2 0'4 516'6 511'6 513'6 514'6 40400 3:28 PM
May '19 522'2 -0'6 524'6 520'2 522'4 523'0 9349 1:30 PM
Jul '19 530'6 -1'0 533'0 529'0 531'2 531'6 4825 3:53 PM
Sep '19 541'2 -1'0 543'6 540'0 542'4 542'2 476 1:20 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.