CLICK HERE to make an offer online.
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 376'4 -5'4 381'6 376'2 381'2 382'0 135146 3:56 PM
Jul '18 385'4 -5'4 390'6 385'2 390'2 391'0 150983 3:55 PM
Sep '18 393'0 -5'4 398'0 392'6 398'0 398'4 30281 2:43 PM
Dec '18 402'4 -5'4 407'4 402'2 407'2 408'0 50624 2:41 PM
Mar '19 410'2 -5'2 415'0 410'0 414'6 415'4 5446 2:30 PM
May '19 414'4 -5'2 418'0 414'4 418'0 419'6 855 1:30 PM
Jul '19 418'4 -4'6 422'6 418'4 422'6 423'2 1098 1:20 PM
Sep '19 406'0 -3'6 408'2 406'0 408'0 409'6 393 1:30 PM
Dec '19 408'4 -4'2 412'0 408'4 412'0 412'6 1781 2:53 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 1028'6 -8'4 1038'4 1027'6 1037'0 1037'2 58142 3:38 PM
Jul '18 1040'2 -8'6 1050'0 1039'4 1048'6 1049'0 105387 2:40 PM
Aug '18 1042'0 -8'4 1051'6 1041'4 1050'4 1050'4 11536 1:30 PM
Sep '18 1037'4 -7'0 1045'6 1036'0 1044'4 1044'4 5640 1:30 PM
Nov '18 1035'0 -7'4 1044'0 1033'6 1042'4 1042'4 37723 2:46 PM
Jan '19 1039'6 -7'4 1049'0 1038'6 1047'0 1047'2 2628 2:35 PM
Mar '19 1029'0 -9'0 1039'6 1028'4 1037'0 1038'0 2682 1:30 PM
May '19 1027'4 -8'4 1036'4 1027'6 1034'6 1036'0 506 1:30 PM
Jul '19 1032'4 -8'2 1041'0 1032'2 1040'0 1040'6 407 1:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 463'2 -13'4 476'6 462'2 476'2 476'6 44719 2:32 PM
Jul '18 477'2 -13'4 491'0 476'2 489'6 490'6 70903 2:30 PM
Sep '18 495'6 -12'6 508'4 495'0 508'0 508'4 19398 1:30 PM
Dec '18 520'0 -12'2 532'2 519'0 531'6 532'2 11790 1:30 PM
Mar '19 538'6 -12'0 550'0 538'0 549'6 550'6 1863 1:20 PM
May '19 547'4 -12'2 555'2 546'4 555'2 559'6 584 1:20 PM
Jul '19 549'0 -12'2 557'0 548'2 557'0 561'2 1009 1:20 PM
Sep '19 557'2 -11'6 561'6 561'2 561'6 569'0 18 1:20 PM
Dec '19 571'6 -11'4 579'0 573'4 575'2 583'2 14 1:30 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.