HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 968'6 8'6 980'0 957'4 959'0 960'0 3506 5:22 PM
Mar '22 957'2 9'2 967'2 945'0 945'6 948'0 2208 4:41 PM
May '22 939'6 7'6 949'6 928'4 928'6 932'0 663 2:00 PM
Jul '22 917'6 6'2 925'0 917'6 917'6 911'4 338 1:31 PM
Sep '22 827'6 8'4 828'0 816'6 819'0 819'2 317 5:01 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 743'6 12'6 748'0 729'4 731'0 731'0 21317 4:55 PM
Mar '22 750'6 12'2 755'0 737'2 738'6 738'4 10258 4:45 PM
May '22 753'6 11'4 758'2 740'6 741'4 742'2 3259 1:20 PM
Jul '22 745'6 10'2 748'4 734'4 734'4 735'4 2840 2:00 PM
Sep '22 747'6 9'4 750'2 738'2 738'2 738'2 395 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '21 1217'6 11'4 1221'0 1202'0 1205'6 1206'2 111808 5:31 PM
Jan '22 1226'2 10'6 1229'0 1211'4 1214'6 1215'4 69986 5:44 PM
Mar '22 1235'2 11'0 1238'2 1220'6 1223'6 1224'2 21677 4:40 PM
May '22 1244'4 10'6 1247'6 1230'2 1233'0 1233'6 12849 5:32 PM
Jul '22 1250'4 10'4 1253'6 1236'0 1238'0 1240'0 8547 4:40 PM
Aug '22 1246'4 10'2 1249'2 1233'2 1234'0 1236'2 927 1:21 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 525'6 9'0 528'4 514'2 516'2 516'6 130243 5:47 PM
Mar '22 534'2 8'4 537'0 523'4 525'0 525'6 45121 5:25 PM
May '22 538'6 7'6 541'6 529'0 530'4 531'0 16698 4:48 PM
Jul '22 539'4 7'2 542'2 530'0 532'0 532'2 12035 4:58 PM
Sep '22 525'4 6'4 527'6 517'4 518'2 519'0 1420 5:25 PM
SOYBEAN OIL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 61.29 0.85 61.46 60.26 60.46 60.44 50806 5:00 PM
Jan '22 61.09 0.78 61.24 60.13 60.25 60.31 29359 4:55 PM
Mar '22 60.52 0.79 60.64 59.55 59.77 59.73 25618 4:54 PM
May '22 59.78 0.80 59.88 58.81 59.07 58.98 13951 4:32 PM
Jul '22 59.07 0.83 59.18 58.14 58.35 58.24 6030 5:18 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.