HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 903'6 0'6 912'2 891'0 903'0 903'0 4098 3:19 PM
Dec '21 892'2 0'4 901'0 880'0 891'2 891'6 2902 2:30 PM
Mar '22 879'6 1'2 884'6 867'6 878'4 878'4 758 1:31 PM
May '22 868'2 1'4 872'2 864'0 864'2 866'6 45 1:31 PM
Jul '22 854'2 1'2 858'2 858'2 858'2 853'0 2 1:31 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 691'4 -2'6 702'2 687'6 692'2 694'2 20190 2:57 PM
Dec '21 703'0 -2'4 713'6 699'4 703'4 705'4 18777 2:33 PM
Mar '22 712'6 -1'6 722'2 709'0 712'4 714'4 10959 1:30 PM
May '22 715'0 -1'6 723'4 711'4 716'2 716'6 923 1:30 PM
Jul '22 693'2 -3'0 700'6 689'2 696'0 696'2 871 1:20 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 555'6 10'0 560'6 545'6 546'6 545'6 86532 3:56 PM
Dec '21 553'0 6'2 558'0 545'6 547'0 546'6 138469 3:59 PM
Mar '22 561'0 6'0 565'0 553'6 555'0 555'0 36182 3:58 PM
May '22 565'6 5'6 569'4 558'6 560'0 560'0 13783 2:37 PM
Jul '22 566'2 5'2 569'4 559'2 560'6 561'0 12739 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 1402'4 -1'0 1415'0 1393'4 1403'4 1403'4 1039 1:30 PM
Sep '21 1335'6 3'6 1347'6 1322'0 1333'4 1332'0 12727 3:15 PM
Nov '21 1328'4 2'6 1339'4 1315'0 1326'2 1325'6 71942 3:59 PM
Jan '22 1333'0 2'4 1343'6 1320'0 1330'4 1330'4 13053 3:50 PM
Mar '22 1331'0 2'2 1341'6 1319'0 1329'2 1328'6 9108 3:46 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 712'6 -4'4 725'4 709'6 714'6 717'2 60991 3:19 PM
Dec '21 725'2 -3'4 737'0 722'2 725'6 728'6 47750 2:57 PM
Mar '22 735'4 -2'4 746'4 733'2 735'4 738'0 14929 2:49 PM
May '22 736'2 -2'6 747'0 733'6 737'4 739'0 2582 1:30 PM
Jul '22 711'4 -4'0 722'0 709'4 713'0 715'4 1933 3:58 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.