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
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.