HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 533'0 -6'6 541'6 532'4 540'0 539'6 4487 6:16 PM
Mar '21 546'0 -6'6 554'0 545'4 553'6 552'6 1465 5:05 PM
May '21 555'2 -5'0 560'2 554'0 560'0 560'2 113 3:41 PM
Jul '21 562'0 -4'6 565'4 565'0 565'0 566'6 52 3:41 PM
Sep '21 567'6 -3'6 571'4 32 1:31 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 484'2 -7'4 494'4 483'2 492'0 491'6 22082 5:46 PM
Mar '21 495'0 -7'6 505'2 494'2 502'4 502'6 7792 4:56 PM
May '21 502'2 -7'4 512'2 501'4 510'4 509'6 2445 1:30 PM
Jul '21 508'4 -7'2 517'0 508'0 516'0 515'6 2534 3:17 PM
Sep '21 516'0 -7'0 525'0 515'2 525'0 523'0 326 1:20 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 368'4 -0'6 370'2 365'6 368'2 369'2 109359 6:23 PM
Mar '21 377'4 -1'2 379'4 375'4 377'6 378'6 31475 3:02 PM
May '21 383'0 -1'4 384'6 381'2 383'2 384'4 16098 5:28 PM
Jul '21 386'4 -1'6 388'0 384'6 387'0 388'2 16847 3:43 PM
Sep '21 382'2 -0'6 382'2 379'6 382'2 383'0 2020 4:58 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '20 1014'4 -5'2 1025'4 1011'0 1020'4 1019'6 124907 6:21 PM
Jan '21 1018'6 -5'6 1029'6 1015'4 1024'4 1024'4 38068 6:18 PM
Mar '21 1013'4 -5'4 1023'4 1010'0 1018'6 1019'0 22446 6:19 PM
May '21 1010'2 -5'2 1019'4 1006'6 1015'6 1015'4 9563 6:13 PM
Jul '21 1012'4 -4'4 1020'4 1008'6 1017'6 1017'0 8216 4:58 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 549'0 -9'0 560'2 547'2 558'4 558'0 57588 6:15 PM
Mar '21 557'0 -8'6 568'0 555'2 565'2 565'6 9946 5:50 PM
May '21 562'2 -8'2 572'4 560'4 571'2 570'4 3890 1:20 PM
Jul '21 560'6 -7'2 570'0 558'4 568'0 568'0 3818 5:37 PM
Sep '21 565'6 -7'4 575'0 564'0 574'0 573'2 1257 1:20 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.