HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 526'0 -3'4 535'6 525'0 530'2 529'4 6859 3:03 PM
May '20 538'2 -1'6 546'0 537'2 540'0 540'0 9325 3:05 PM
Jul '20 547'4 -1'6 555'2 546'4 549'4 549'2 2984 3:33 PM
Sep '20 556'2 -2'2 563'4 555'4 558'0 558'4 471 1:31 PM
Dec '20 568'6 -2'0 575'0 567'4 575'0 570'6 298 3:04 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 468'4 -5'2 480'0 468'0 472'6 473'6 21125 1:30 PM
May '20 475'4 -5'4 486'6 475'0 480'2 481'0 27879 1:30 PM
Jul '20 482'2 -6'0 493'4 482'0 488'0 488'2 10853 1:30 PM
Sep '20 490'2 -6'0 501'2 490'0 495'2 496'2 2929 3:03 PM
Dec '20 502'0 -5'6 513'0 502'0 507'0 507'6 2255 1:30 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 377'0 -1'4 380'4 376'2 378'2 378'4 145754 3:39 PM
May '20 380'6 -2'0 384'2 380'0 382'2 382'6 156218 3:49 PM
Jul '20 383'4 -2'0 387'0 383'0 385'2 385'4 48142 2:43 PM
Sep '20 382'0 -2'0 385'2 381'0 383'6 384'0 12363 3:12 PM
Dec '20 386'0 -2'4 389'4 385'2 387'6 388'4 26699 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 890'4 -2'2 902'0 887'4 892'0 892'6 107976 3:32 PM
May '20 899'0 -2'0 910'2 896'2 900'2 901'0 104620 3:18 PM
Jul '20 909'6 -1'2 920'0 907'4 909'4 911'0 47716 2:38 PM
Aug '20 913'0 -0'6 922'4 911'0 913'6 913'6 4513 1:30 PM
Sep '20 913'2 -0'2 921'2 911'6 914'2 913'4 3605 1:21 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 551'0 -9'0 569'0 550'4 559'6 560'0 72746 2:33 PM
May '20 552'0 -7'2 568'2 551'0 559'2 559'2 84361 1:30 PM
Jul '20 552'0 -6'6 567'0 551'2 559'2 558'6 30619 2:30 PM
Sep '20 558'0 -6'4 572'2 557'2 567'0 564'4 11241 1:30 PM
Dec '20 567'6 -6'4 581'2 567'0 574'0 574'2 6624 1:30 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.