Futures

HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 574'2 2'2 574'6 569'4 572'2 572'0 3629 2:34 PM
May '19 579'0 2'2 579'4 575'6 576'0 576'6 2089 1:30 PM
Jul '19 585'4 2'2 586'0 582'6 583'0 583'2 456 1:30 PM
Sep '19 592'2 1'6 592'4 589'4 592'2 590'4 24 1:30 PM
Dec '19 604'4 1'0 603'6 601'2 602'6 603'4 7 1:30 PM
Mar '20 613'2 0'4 611'6 610'0 610'0 612'6 4 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 916'6 9'0 920'2 905'6 908'2 907'6 106151 3:50 PM
May '19 930'0 9'0 933'4 919'4 921'4 921'0 24902 2:31 PM
Jul '19 942'4 8'4 946'0 932'0 936'0 934'0 19733 2:31 PM
Aug '19 947'4 8'4 950'6 937'2 938'0 939'0 2535 1:30 PM
Sep '19 949'0 8'0 952'4 941'0 941'2 941'0 1725 1:21 PM
Nov '19 955'6 7'4 959'0 946'2 948'0 948'2 12528 3:51 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 381'6 1'6 383'0 377'6 379'6 380'0 177446 3:49 PM
May '19 390'0 2'0 391'0 386'2 388'0 388'0 71310 3:25 PM
Jul '19 397'2 1'6 398'4 393'6 395'2 395'4 51987 3:48 PM
Sep '19 399'6 1'2 401'2 397'0 398'4 398'4 17067 3:44 PM
Dec '19 403'6 0'4 406'0 401'6 403'0 403'2 32418 3:01 PM
Mar '20 412'6 0'2 414'6 411'0 412'0 412'4 2561 3:45 PM
DTN Click here for info on Exchange delays.

Cash Bids

CORN
   Jan   Feb/Mar   Apr/May   Jun/Jul 
Erskine Futures Month @C9H @C9H @C9K @C9N
Cash Price 3.22 3.27 3.30 3.37
Basis -0.60 -0.55 -0.60 -0.60
Futures Price 381'6s 381'6s 390'0s 397'2s
Futures Change
1'6
1'6
2'0
1'6
  Chart Chart Chart Chart
Mahnomen Futures Month @C9H @C9H @C9K @C9N
Cash Price 3.22 3.27 3.30 3.37
Basis -0.60 -0.55 -0.60 -0.60
Futures Price 381'6s 381'6s 390'0s 397'2s
Futures Change
1'6
1'6
2'0
1'6
  Chart Chart Chart Chart
Callaway Futures Month @C9H @C9H @C9K @C9N
Cash Price 3.22 3.27 3.30 3.37
Basis -0.60 -0.55 -0.60 -0.60
Futures Price 381'6s 381'6s 390'0s 397'2s
Futures Change
1'6
1'6
2'0
1'6
  Chart Chart Chart Chart
Winger Futures Month @C9H @C9H @C9K @C9N
Cash Price 3.17 3.22 3.25 3.32
Basis -0.65 -0.60 -0.65 -0.65
Futures Price 381'6s 381'6s 390'0s 397'2s
Futures Change
1'6
1'6
2'0
1'6
  Chart Chart Chart Chart
Fertile Futures Month @C9H @C9H @C9K @C9N
Cash Price 3.17 3.22 3.25 3.32
Basis -0.65 -0.60 -0.65 -0.65
Futures Price 381'6s 381'6s 390'0s 397'2s
Futures Change
1'6
1'6
2'0
1'6
  Chart Chart Chart Chart
Twin Valley Futures Month @C9H @C9H @C9K @C9N
Cash Price 3.17 3.22 3.25 3.32
Basis -0.65 -0.60 -0.65 -0.65
Futures Price 381'6s 381'6s 390'0s 397'2s
Futures Change
1'6
1'6
2'0
1'6
  Chart Chart Chart Chart

SOYBEANS
   Jan/Mar   Apr/May   Jun/Jul 
Erskine Futures Month @S9H @S9K @S9N
Cash Price 7.97 7.95 8.02
Basis -1.20 -1.35 -1.40
Futures Price 916'6s 930'0s 942'4s
Futures Change
9'0
9'0
8'4
  Chart Chart Chart
Mahnomen Futures Month @S9H @S9K @S9N
Cash Price 7.97 7.95 8.02
Basis -1.20 -1.35 -1.40
Futures Price 916'6s 930'0s 942'4s
Futures Change
9'0
9'0
8'4
  Chart Chart Chart
Callaway Futures Month @S9H @S9K @S9N
Cash Price 7.97 7.95 8.02
Basis -1.20 -1.35 -1.40
Futures Price 916'6s 930'0s 942'4s
Futures Change
9'0
9'0
8'4
  Chart Chart Chart
Winger Futures Month @S9H @S9K @S9N
Cash Price 7.92 7.90 7.97
Basis -1.25 -1.40 -1.45
Futures Price 916'6s 930'0s 942'4s
Futures Change
9'0
9'0
8'4
  Chart Chart Chart
Fertile Futures Month @S9H @S9K @S9N
Cash Price 7.92 7.90 7.97
Basis -1.25 -1.40 -1.45
Futures Price 916'6s 930'0s 942'4s
Futures Change
9'0
9'0
8'4
  Chart Chart Chart
Twin Valley Futures Month @S9H @S9K @S9N
Cash Price 7.92 7.90 7.97
Basis -1.25 -1.40 -1.45
Futures Price 916'6s 930'0s 942'4s
Futures Change
9'0
9'0
8'4
  Chart Chart Chart

WHEAT, HRS
   Jan/Mar   Apr/May   Jun/Jul 
Erskine Futures Month @MW9H @MW9K @MW9N
Cash Price 5.29 5.34 5.40
Basis -0.45 -0.45 -0.45
Futures Price 574'2s 579'0s 585'4s
Futures Change
2'2
2'2
2'2
  Chart Chart Chart
Mahnomen Futures Month @MW9H @MW9K @MW9N
Cash Price 5.29 5.34 5.40
Basis -0.45 -0.45 -0.45
Futures Price 574'2s 579'0s 585'4s
Futures Change
2'2
2'2
2'2
  Chart Chart Chart
Callaway Futures Month @MW9H @MW9K @MW9N
Cash Price 5.29 5.34 5.40
Basis -0.45 -0.45 -0.45
Futures Price 574'2s 579'0s 585'4s
Futures Change
2'2
2'2
2'2
  Chart Chart Chart
Winger Futures Month @MW9H @MW9K @MW9N
Cash Price 5.24 5.29 5.35
Basis -0.50 -0.50 -0.50
Futures Price 574'2s 579'0s 585'4s
Futures Change
2'2
2'2
2'2
  Chart Chart Chart
Fertile Futures Month @MW9H @MW9K @MW9N
Cash Price 5.24 5.29 5.35
Basis -0.50 -0.50 -0.50
Futures Price 574'2s 579'0s 585'4s
Futures Change
2'2
2'2
2'2
  Chart Chart Chart
Twin Valley Futures Month @MW9H @MW9K @MW9N
Cash Price 5.24 5.29 5.35
Basis -0.50 -0.50 -0.50
Futures Price 574'2s 579'0s 585'4s
Futures Change
2'2
2'2
2'2
  Chart Chart Chart

© 2019 CHS Inc.