HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 543'4 -7'2 557'2 542'2 549'2 550'6 3957 5:25 PM
Mar '21 561'4 -8'2 573'0 561'0 569'4 569'6 9992 9:56 PM
May '21 569'6 -8'6 581'4 569'2 578'6 578'4 1830 9:46 PM
Jul '21 577'6 -9'2 590'2 577'2 587'4 587'0 1376 7:36 PM
Sep '21 584'6 -9'6 597'0 580'2 594'2 594'4 743 1:31 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 543'6 -17'2 565'0 543'0 563'2 561'0 10655 4:00 PM
Mar '21 550'4 -20'2 575'0 549'6 570'6 570'6 30948 12:22 AM
May '21 556'4 -20'2 580'6 555'6 578'4 576'6 5822 7:40 PM
Jul '21 560'4 -19'6 584'0 560'0 580'0 580'2 4286 9:05 PM
Sep '21 566'0 -19'2 588'0 565'6 588'0 585'2 642 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 1184'0 -7'2 1198'4 1183'2 1197'4 1191'2 85398 2:56 AM
Mar '21 1185'6 -7'4 1200'2 1184'6 1199'0 1193'2 49069 12:15 AM
May '21 1184'0 -8'0 1198'4 1183'0 1197'2 1192'0 15852 1:05 AM
Jul '21 1179'6 -8'0 1194'4 1179'0 1194'2 1187'6 15744 8:26 AM
Aug '21 1157'4 -7'6 1171'4 1157'0 1171'4 1165'2 583 1:30 PM
Sep '21 1098'6 -7'0 1110'2 1097'4 1109'6 1105'6 490 2:10 AM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 420'0 -5'6 427'4 420'0 426'0 425'6 124261 2:13 AM
Mar '21 427'4 -5'0 434'6 427'2 433'0 432'4 275904 2:29 AM
May '21 430'2 -5'4 437'6 430'0 435'6 435'6 39544 12:12 PM
Jul '21 431'4 -5'0 438'4 431'2 436'6 436'4 22824 7:04 PM
Sep '21 412'4 -2'2 416'4 411'6 415'0 414'6 4372 11:53 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

COVID-19 Update: Offices Closed to Public Learn More