HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 552'0 4'0 552'6 545'4 550'0 548'0 3025 1:31 PM
Mar '20 566'2 4'2 566'6 559'4 562'2 562'0 1492 1:31 PM
May '20 575'4 4'6 575'4 569'0 572'0 570'6 287 1:31 PM
Jul '20 582'0 4'0 581'0 578'4 578'4 578'0 113 1:31 PM
Sep '20 588'2 4'4 588'4 583'4 583'4 583'6 110 1:31 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 425'6 6'2 427'6 419'4 424'0 419'4 25503 1:30 PM
Mar '20 437'6 5'6 439'0 431'4 436'2 432'0 9233 1:30 PM
May '20 446'6 5'0 447'6 440'6 445'4 441'6 4234 1:30 PM
Jul '20 456'2 5'4 458'0 451'0 454'4 450'6 2294 1:30 PM
Sep '20 466'2 5'2 466'2 460'6 460'6 461'0 232 1:30 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 397'6 0'0 402'4 393'2 401'2 397'6 160479 1:30 PM
Mar '20 407'4 -0'2 411'6 403'6 411'0 407'6 56124 1:30 PM
May '20 412'4 -0'2 416'4 409'2 416'0 412'6 9335 1:30 PM
Jul '20 416'0 -0'4 420'0 413'4 419'0 416'4 13485 1:30 PM
Sep '20 406'4 -1'2 410'0 406'0 410'0 407'6 1415 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '19 940'4 4'4 945'4 930'4 940'4 936'0 124563 1:30 PM
Jan '20 955'0 4'4 959'4 945'2 955'0 950'4 61474 1:30 PM
Mar '20 965'0 4'0 968'4 956'0 965'0 961'0 40726 1:30 PM
May '20 972'2 3'6 975'0 964'0 973'0 968'4 17999 1:30 PM
Jul '20 980'4 3'6 982'4 972'2 980'0 976'6 13220 1:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 511'0 3'0 515'0 506'6 513'0 508'0 50042 1:30 PM
Mar '20 516'6 2'6 520'4 512'6 518'4 514'0 19897 1:30 PM
May '20 521'2 2'6 524'6 517'2 523'0 518'4 8332 1:30 PM
Jul '20 524'4 2'2 528'0 520'4 526'4 522'2 6705 1:30 PM
Sep '20 531'0 1'6 534'4 527'6 533'0 529'2 1408 1:20 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.