HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1279'0 -51'4 1330'0 1276'0 1330'0 1330'4 5470 3:50 PM
Sep '22 1278'6 -50'2 1330'0 1275'4 1328'2 1329'0 3952 1:31 PM
Dec '22 1274'6 -50'2 1325'2 1272'4 1324'2 1325'0 2302 3:35 PM
Mar '23 1274'0 -48'2 1310'4 1271'6 1310'0 1322'2 215 1:31 PM
May '23 1268'0 -44'2 1310'0 1277'4 1310'0 1312'2 23 3:17 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1252'6 -42'4 1300'0 1251'6 1297'4 1295'2 14159 2:57 PM
Sep '22 1256'6 -42'2 1301'2 1255'2 1300'0 1299'0 7278 1:30 PM
Dec '22 1261'0 -41'0 1305'6 1259'6 1303'4 1302'0 5276 2:36 PM
Mar '23 1260'0 -39'2 1300'2 1258'6 1299'2 1299'2 1145 1:20 PM
May '23 1233'2 -38'2 1270'6 1231'6 1270'6 1271'4 375 1:20 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 778'6 -4'4 782'0 774'4 781'2 783'2 77142 3:37 PM
Sep '22 747'0 -3'4 749'4 741'4 749'0 750'4 28217 3:44 PM
Dec '22 732'0 -4'0 735'2 726'6 733'4 736'0 47606 3:06 PM
Mar '23 735'4 -4'0 738'0 730'0 737'4 739'4 5414 3:06 PM
May '23 735'0 -4'2 737'2 730'2 736'4 739'2 2845 3:06 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1705'2 14'6 1710'6 1683'2 1691'0 1690'4 83449 3:56 PM
Aug '22 1641'6 11'2 1645'4 1622'6 1634'0 1630'4 9961 3:44 PM
Sep '22 1567'0 8'2 1570'0 1550'2 1554'2 1558'6 4234 1:30 PM
Nov '22 1521'6 7'2 1526'6 1506'0 1514'0 1514'4 42075 2:52 PM
Jan '23 1524'2 6'6 1529'0 1508'6 1516'2 1517'4 6974 1:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1168'6 -31'6 1208'0 1168'0 1208'0 1200'4 38945 3:55 PM
Sep '22 1174'4 -31'4 1213'6 1174'0 1213'6 1206'0 13001 1:30 PM
Dec '22 1179'2 -30'6 1218'2 1178'6 1218'2 1210'0 11485 1:30 PM
Mar '23 1180'0 -29'4 1214'6 1179'2 1210'0 1209'4 2492 1:30 PM
May '23 1166'0 -26'2 1197'4 1165'2 1185'4 1192'2 727 1:20 PM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc.