HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 496'0 -5'4 503'2 495'4 501'0 501'4 5414 1:41 PM
Dec '20 510'6 -5'2 517'0 510'4 515'2 516'0 5153 3:58 PM
Mar '21 525'4 -5'0 532'0 525'4 529'4 530'4 1416 1:41 PM
May '21 535'6 -4'6 541'0 535'6 540'0 540'4 754 1:41 PM
Jul '21 545'6 -4'0 550'2 545'4 549'0 549'6 457 1:41 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 417'2 -9'2 426'2 414'6 426'0 426'4 30810 2:32 PM
Dec '20 428'2 -9'0 437'2 425'4 434'6 437'2 21975 2:49 PM
Mar '21 439'6 -8'4 447'6 437'0 447'4 448'2 10350 3:00 PM
May '21 448'2 -8'0 455'6 446'0 455'6 456'2 4618 1:30 PM
Jul '21 455'6 -8'0 462'6 454'0 461'4 463'6 2822 2:30 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 311'2 0'2 312'6 309'4 310'4 311'0 93319 3:53 PM
Dec '20 323'6 0'4 324'6 321'2 322'6 323'2 132085 3:58 PM
Mar '21 335'4 0'0 336'2 333'2 335'0 335'4 36062 1:20 PM
May '21 343'6 0'0 344'4 341'6 343'4 343'6 7517 1:30 PM
Jul '21 350'4 -0'2 351'2 348'4 350'2 350'6 15466 2:48 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '20 880'6 -1'2 886'0 880'0 882'0 882'0 207 1:30 PM
Sep '20 874'6 -1'4 880'4 872'4 875'4 876'2 17586 3:29 PM
Nov '20 878'0 -0'6 884'0 875'4 878'0 878'6 90540 3:53 PM
Jan '21 884'4 -0'6 890'4 882'4 884'2 885'2 22444 3:46 PM
Mar '21 887'0 -0'2 893'0 885'2 886'4 887'2 21500 2:47 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '20 501'2 -9'4 515'0 500'6 510'6 510'6 83152 3:02 PM
Dec '20 508'2 -9'2 520'6 507'6 517'2 517'4 54270 3:49 PM
Mar '21 516'4 -9'6 528'0 516'4 525'0 526'2 18297 1:30 PM
May '21 522'2 -9'4 532'4 522'2 530'4 531'6 4500 1:30 PM
Jul '21 525'2 -8'4 535'4 524'6 535'4 533'6 6302 1:30 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.