HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 560'0 9'6 561'4 548'6 550'0 550'2 4174 1:21 PM
May '20 568'4 9'2 570'0 558'0 559'0 559'2 1787 12:05 AM
Jul '20 575'2 8'4 576'0 565'6 566'6 566'6 1112 12:05 AM
Sep '20 583'0 8'0 583'4 574'4 575'0 575'0 625 12:05 AM
Dec '20 594'0 7'2 595'0 586'0 589'0 586'6 289 12:05 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 494'2 9'4 496'0 480'4 485'0 484'6 27260 12:29 PM
May '20 501'4 9'2 503'0 488'2 492'4 492'2 7493 10:02 PM
Jul '20 509'2 9'2 510'6 496'0 499'6 500'0 7423 6:58 PM
Sep '20 517'4 9'2 518'6 504'6 508'2 508'2 2220 2:00 PM
Dec '20 528'4 8'6 529'6 516'2 519'6 519'6 1588 4:03 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 389'2 13'6 389'4 376'6 377'0 375'4 293121 3:27 PM
May '20 395'2 12'6 395'6 383'6 383'6 382'4 79073 2:54 PM
Jul '20 401'0 12'0 401'2 390'2 390'2 389'0 59836 3:08 PM
Sep '20 400'2 9'6 400'4 391'6 391'6 390'4 17319 10:59 AM
Dec '20 402'6 8'6 403'0 395'4 395'4 394'0 31850 3:24 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 929'6 5'6 933'4 920'0 924'4 924'0 90936 3:28 PM
May '20 943'0 5'6 946'4 933'0 938'0 937'2 28578 1:15 PM
Jul '20 955'4 5'4 959'0 946'0 950'2 950'0 20892 9:11 AM
Aug '20 959'2 5'2 962'6 950'4 954'6 954'0 2145 1:30 PM
Sep '20 958'0 5'0 961'0 950'2 953'2 953'0 3699 3:42 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 570'4 5'2 572'4 564'2 565'4 565'2 54666 12:17 PM
May '20 571'2 5'0 573'2 565'6 566'6 566'2 21933 6:30 AM
Jul '20 570'4 3'6 573'2 566'2 567'0 566'6 17283 2:30 PM
Sep '20 575'6 3'6 578'2 571'6 572'2 572'0 6610 6:33 AM
Dec '20 583'6 3'2 586'0 580'0 581'6 580'4 4139 2:00 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.