HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 585'4 -3'2 590'4 585'0 588'6 588'6 1629 3:57 PM
Mar '19 594'6 -3'6 599'6 594'0 598'4 598'4 577 3:39 PM
May '19 601'2 -3'4 606'2 601'0 605'4 604'6 296 1:31 PM
Jul '19 607'6 -3'6 609'4 607'6 609'4 611'4 51 3:07 PM
Sep '19 612'6 -4'2 615'2 614'6 614'6 617'0 3 1:31 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 507'6 -8'4 515'6 506'2 515'0 516'2 26460 3:26 PM
Mar '19 532'4 -8'2 539'4 531'4 539'2 540'6 17458 3:39 PM
May '19 546'0 -8'2 552'0 545'2 551'4 554'2 7231 1:30 PM
Jul '19 552'2 -8'0 559'0 551'4 558'6 560'2 1751 1:30 PM
Sep '19 567'0 -7'2 571'6 566'4 570'6 574'2 131 1:20 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 369'4 2'4 370'4 365'4 365'4 367'0 126010 3:49 PM
Mar '19 381'6 2'2 382'6 378'0 378'0 379'4 62701 3:24 PM
May '19 389'2 2'2 390'2 385'4 385'6 387'0 17043 2:58 PM
Jul '19 394'6 2'0 395'6 391'0 391'0 392'6 18983 3:08 PM
Sep '19 396'2 1'6 397'2 392'6 392'6 394'4 2205 1:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 858'4 1'6 863'0 855'4 855'6 856'6 107066 3:59 PM
Jan '19 872'4 2'0 876'4 869'2 869'2 870'4 81114 3:52 PM
Mar '19 885'6 2'2 889'4 882'2 882'2 883'4 35815 3:20 PM
May '19 899'4 2'4 903'0 895'4 895'6 897'0 10067 1:30 PM
Jul '19 910'2 2'6 913'6 906'2 906'2 907'4 5845 3:54 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 508'0 -6'6 514'2 507'2 514'0 514'6 46409 3:03 PM
Mar '19 527'4 -6'6 533'6 526'4 533'0 534'2 17990 1:30 PM
May '19 540'2 -6'6 546'0 539'2 546'0 547'0 6371 1:30 PM
Jul '19 546'4 -6'2 552'0 545'6 552'0 552'6 1828 3:27 PM
Sep '19 557'2 -5'2 562'0 557'0 562'0 562'4 462 2:32 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.