HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 498'6 0'2 499'2 497'0 498'4 498'4 4562 1:33 PM
Dec '19 514'4 1'0 515'2 511'6 513'2 513'4 5985 2:49 PM
Mar '20 527'4 1'2 528'0 524'6 526'4 526'2 3073 1:33 PM
May '20 537'2 1'2 538'0 535'0 535'4 536'0 588 1:33 PM
Jul '20 547'2 1'4 546'6 544'4 545'0 545'6 725 3:25 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 391'4 -1'6 395'4 387'6 393'2 393'2 19798 2:31 PM
Dec '19 404'6 0'4 406'4 399'2 404'0 404'2 31804 3:41 PM
Mar '20 420'0 1'6 421'4 413'6 417'6 418'2 8370 1:30 PM
May '20 431'0 2'2 431'6 424'4 428'6 428'6 2118 1:20 PM
Jul '20 440'6 2'2 442'0 434'0 438'2 438'4 1339 1:20 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 359'6 -3'4 363'0 357'4 362'6 363'2 169868 3:48 PM
Dec '19 367'6 -3'2 371'4 365'4 371'0 371'0 231913 3:55 PM
Mar '20 380'0 -3'0 383'6 377'6 383'0 383'0 38700 3:40 PM
May '20 388'4 -2'2 391'0 386'0 390'6 390'6 14259 3:40 PM
Jul '20 395'2 -2'0 397'4 393'0 397'2 397'2 10510 2:39 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 843'2 -12'6 859'2 842'0 855'4 856'0 35504 1:30 PM
Nov '19 856'4 -12'2 872'0 855'0 868'2 868'6 156671 3:59 PM
Jan '20 871'2 -11'2 885'4 869'4 882'4 882'4 38420 3:44 PM
Mar '20 885'2 -10'2 898'6 883'4 895'4 895'4 32963 2:32 PM
May '20 897'2 -9'6 910'0 895'4 907'2 907'0 6353 2:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 475'2 8'0 475'6 461'2 466'6 467'2 50829 3:07 PM
Dec '19 477'6 6'0 478'4 465'6 471'2 471'6 54997 3:56 PM
Mar '20 483'4 5'6 484'0 471'4 477'4 477'6 12161 2:59 PM
May '20 486'6 5'0 487'4 475'4 481'0 481'6 4275 1:30 PM
Jul '20 490'4 4'6 491'2 479'4 485'0 485'6 5180 1:30 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.