HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 515'2 -3'2 519'0 515'0 517'6 518'4 2400 2:30 PM
Mar '20 531'2 -3'6 535'0 531'0 533'0 535'0 2127 1:33 PM
May '20 541'2 -4'0 544'4 541'0 543'4 545'2 370 1:33 PM
Jul '20 550'6 -3'6 552'0 550'2 551'4 554'4 165 1:33 PM
Sep '20 559'4 -3'0 561'0 558'6 560'2 562'4 94 1:33 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 422'6 1'2 425'0 418'0 421'2 421'4 43811 3:01 PM
Mar '20 430'0 -0'4 432'6 427'2 430'4 430'4 38487 1:30 PM
May '20 436'6 -1'4 440'0 434'6 437'2 438'2 8064 1:30 PM
Jul '20 443'0 -2'4 446'4 441'4 444'6 445'4 3412 1:30 PM
Sep '20 451'6 -2'2 455'0 450'4 451'0 454'0 1438 1:20 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 373'2 -4'0 377'0 372'4 376'0 377'2 186700 3:29 PM
Mar '20 382'0 -4'4 386'2 381'2 385'0 386'4 146241 3:22 PM
May '20 388'6 -4'6 392'6 387'6 392'0 393'4 22750 2:34 PM
Jul '20 395'0 -4'6 398'6 394'0 398'2 399'6 29865 2:34 PM
Sep '20 392'6 -3'4 395'6 392'0 395'4 396'2 3778 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '19 905'0 -14'4 917'2 904'2 916'4 919'4 796 1:30 PM
Jan '20 917'0 -14'0 929'0 916'0 928'2 931'0 108326 3:20 PM
Mar '20 930'4 -13'4 941'6 929'4 941'2 944'0 39408 1:30 PM
May '20 942'6 -12'6 953'2 941'6 952'4 955'4 18487 2:30 PM
Jul '20 953'4 -12'4 963'6 952'2 963'6 966'0 15569 3:14 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 505'6 -4'4 510'4 503'6 508'0 510'2 72706 1:30 PM
Mar '20 510'4 -3'6 514'2 508'6 512'0 514'2 54029 1:30 PM
May '20 515'4 -4'2 519'2 513'6 518'0 519'6 13815 1:30 PM
Jul '20 519'6 -4'2 523'2 518'2 521'6 524'0 6681 2:37 PM
Sep '20 527'4 -4'0 530'2 525'6 529'4 531'4 698 1:20 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.