HARD RED SPRING WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Sep '21	883'4	-20'4	909'4	882'4	903'6	904'0	5452	3:34 PM
Dec '21	871'6	-20'2	897'6	870'2	892'0	892'0	2862	1:31 PM
Mar '22	859'0	-19'2	885'0	858'4	878'6	878'2	801	1:31 PM
May '22	847'0	-19'0	870'4	846'4	865'4	866'0	209	1:31 PM
Jul '22	834'0	-17'6	854'4	837'2	852'4	851'6	16	1:31 PM
HARD RED WINTER WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Sep '21	646'0	-7'6	660'4	639'2	650'0	653'6	21040	3:19 PM
Dec '21	657'2	-7'4	671'6	651'0	660'6	664'6	13352	2:45 PM
Mar '22	664'2	-7'4	678'6	660'6	668'2	671'6	6888	1:30 PM
May '22	667'6	-6'6	679'2	667'4	676'2	674'4	1147	1:20 PM
Jul '22	658'2	-4'4	669'0	656'2	660'0	662'6	565	1:20 PM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Aug '21	1401'0	-15'2	1419'6	1396'0	1418'2	1416'2	19617	3:21 PM
Sep '21	1355'6	-13'2	1374'2	1351'2	1374'0	1369'0	16067	1:30 PM
Nov '21	1351'6	-10'4	1368'0	1345'2	1367'6	1362'2	75558	2:53 PM
Jan '22	1356'4	-10'0	1372'4	1350'2	1372'2	1366'4	9734	1:30 PM
Mar '22	1345'4	-6'4	1356'2	1338'4	1356'2	1352'0	6439	1:30 PM
May '22	1342'0	-4'4	1350'2	1334'4	1348'0	1346'4	3269	1:30 PM
CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Sep '21	547'2	-17'2	569'2	544'4	564'6	564'4	68337	3:51 PM
Dec '21	543'0	-18'2	565'0	540'4	561'0	561'2	123015	3:52 PM
Mar '22	551'0	-17'6	572'2	548'4	568'2	568'6	16186	2:54 PM
May '22	555'0	-17'4	575'6	552'6	573'0	572'4	8511	1:30 PM
Jul '22	555'2	-16'4	574'6	553'2	571'6	571'6	7545	3:58 PM
SOYBEAN OIL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Aug '21	65.66	0.66	65.84	64.40	65.10	65.00	17642	3:18 PM
Sep '21	64.40	0.87	64.57	63.00	63.75	63.53	17489	1:30 PM
Oct '21	63.58	1.15	63.73	62.06	62.73	62.43	7605	2:48 PM
Dec '21	63.23	1.27	63.35	61.56	62.36	61.96	57849	1:30 PM
Jan '22	62.68	1.35	62.79	60.90	61.72	61.33	4783	1:20 PM