HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 572'2 1'0 576'6 567'2 571'0 571'2 4531 2:49 PM
Jul '19 570'6 -0'4 576'0 567'6 570'4 571'2 2693 3:29 PM
Sep '19 574'6 -1'0 580'0 572'4 575'0 575'6 1469 1:31 PM
Dec '19 585'6 -1'2 591'2 584'0 586'4 587'0 615 3:30 PM
Mar '20 596'2 -1'6 601'0 594'4 596'4 598'0 102 1:31 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 445'0 -2'0 452'0 443'2 446'0 447'0 22363 3:10 PM
Jul '19 453'4 -1'6 460'0 451'6 452'2 455'2 12370 1:30 PM
Sep '19 465'0 -1'4 471'2 463'4 464'4 466'4 3976 1:20 PM
Dec '19 484'4 -0'6 490'2 483'0 484'4 485'2 1570 1:20 PM
Mar '20 500'4 -1'0 506'0 500'0 500'0 501'4 404 1:20 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 378'2 2'0 380'6 375'4 375'6 376'2 209014 3:51 PM
Jul '19 387'4 2'0 389'6 384'6 385'0 385'4 110687 3:53 PM
Sep '19 393'2 1'4 395'4 391'2 391'2 391'6 31649 2:44 PM
Dec '19 400'0 1'2 401'6 398'0 398'2 398'6 52153 3:55 PM
Mar '20 410'2 1'2 411'4 408'2 408'6 409'0 6495 3:51 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 903'6 -6'6 912'0 903'0 909'6 910'4 83200 3:32 PM
Jul '19 917'2 -7'0 925'4 916'4 923'2 924'2 41046 3:54 PM
Aug '19 923'2 -7'0 931'6 922'6 929'4 930'2 7499 1:30 PM
Sep '19 928'4 -6'6 936'4 928'0 934'2 935'2 3184 1:30 PM
Nov '19 937'4 -7'2 946'2 936'6 943'6 944'6 20466 3:29 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 466'0 -0'4 473'6 463'6 465'4 466'4 68775 3:09 PM
Jul '19 470'6 -0'6 478'2 468'4 470'6 471'4 28214 2:30 PM
Sep '19 479'4 -0'4 486'4 477'2 478'2 480'0 7768 2:33 PM
Dec '19 494'2 -0'4 501'2 492'2 493'0 494'6 4575 3:01 PM
Mar '20 508'0 0'2 514'4 507'4 507'4 507'6 897 1:20 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.