HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 582'4 -6'0 588'0 580'2 586'6 588'4 2592 2:56 PM
Mar '19 597'4 -5'0 602'6 594'6 601'6 602'4 915 1:35 PM
May '19 605'4 -3'6 609'2 603'0 609'2 609'2 167 1:35 PM
Jul '19 611'6 -3'2 615'0 609'2 615'0 615'0 85 1:35 PM
Sep '19 615'6 -2'6 618'4 613'2 618'4 618'4 31 1:35 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 525'2 -1'6 528'2 519'4 525'0 527'0 14358 4:37 PM
Mar '19 548'6 -2'0 552'0 543'4 548'6 550'6 6106 4:04 PM
May '19 561'2 -2'0 564'6 557'0 561'4 563'2 2360 4:04 PM
Jul '19 560'6 -1'2 563'2 556'2 561'2 562'0 995 4:04 PM
Sep '19 571'4 -1'0 573'2 567'0 571'2 572'4 62 4:04 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 357'2 4'6 357'6 352'2 352'4 352'4 145144 4:04 PM
Mar '19 369'2 4'4 369'6 364'4 364'6 364'6 45253 4:04 PM
May '19 377'2 4'4 377'6 372'4 373'0 372'6 18507 4:04 PM
Jul '19 383'2 4'2 383'4 378'4 379'0 379'0 10617 4:04 PM
Sep '19 387'4 3'4 388'0 384'0 384'2 384'0 2617 4:04 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 847'2 -3'0 849'6 841'2 846'2 850'2 78996 3:49 PM
Jan '19 861'2 -2'6 863'6 855'0 860'0 864'0 22752 3:58 PM
Mar '19 874'2 -2'6 876'2 868'2 872'0 877'0 15545 2:31 PM
May '19 887'4 -2'2 889'4 881'6 886'2 889'6 5699 1:30 PM
Jul '19 897'6 -2'0 900'0 892'2 896'0 899'6 6196 4:04 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 521'6 -2'2 524'2 515'0 521'0 524'0 41310 4:04 PM
Mar '19 540'6 -1'6 543'0 534'6 541'0 542'4 10185 4:04 PM
May '19 553'0 -0'6 554'2 547'2 551'6 553'6 3698 4:04 PM
Jul '19 555'6 -0'4 556'6 551'0 554'0 556'2 2032 4:04 PM
Sep '19 565'4 -0'2 566'6 560'6 564'2 565'6 569 4:04 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.