Futures

HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 514'4 1'2 515'0 511'4 513'2 513'2 3185 10:56 PM
Mar '20 527'6 -0'2 528'0 526'6 528'0 528'0 1381 10:56 PM
May '20 539'2 0'2 539'2 538'4 538'4 539'0 418 10:56 PM
Jul '20 549'0 5'0 551'0 543'6 543'6 544'0 284 10:56 PM
Sep '20 559'0 -0'2 559'0 559'0 559'0 559'2 79 10:56 PM
Dec '20 574'2 4'6 575'0 568'2 568'4 569'4 16 10:56 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '19 888'4 -0'2 890'2 887'6 889'2 888'6 61671 11:01 PM
Jan '20 902'2 0'0 904'0 901'4 902'4 902'2 14418 11:01 PM
Mar '20 915'0 -0'2 916'4 914'4 916'0 915'2 11014 11:01 PM
May '20 926'0 -0'2 927'2 925'4 926'2 926'2 3311 11:01 PM
Jul '20 936'6 0'6 937'0 934'6 936'4 936'0 5667 11:01 PM
Aug '20 940'2 0'4 940'2 940'2 940'2 939'6 219 11:01 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 371'0 -0'2 371'6 370'4 371'4 371'2 126832 11:01 PM
Mar '20 382'0 -0'4 383'0 382'0 383'0 382'4 44425 11:01 PM
May '20 389'6 -0'4 390'4 389'4 390'2 390'2 15442 11:01 PM
Jul '20 396'0 -0'4 396'4 396'0 396'4 396'4 15912 11:01 PM
Sep '20 399'2 -0'2 399'4 399'0 399'4 399'4 1882 10:55 PM
Dec '20 404'4 -0'6 405'2 404'4 404'6 405'2 11876 10:55 PM
DTN Click here for info on Exchange delays.

Cash Bids

CORN
   Sept   New Crop   J/F/M 
Erskine Futures Month @C9Z @C9Z @C0H
Cash Price 3.01 3.01 3.12
Basis -0.70 -0.70 -0.70
Futures Price 371'0 371'0 382'0
Futures Change
-0'2
-0'2
-0'4
  Chart Chart Chart
Mahnomen Futures Month @C9Z @C9Z @C0H
Cash Price 3.01 3.01 3.12
Basis -0.70 -0.70 -0.70
Futures Price 371'0 371'0 382'0
Futures Change
-0'2
-0'2
-0'4
  Chart Chart Chart
Callaway Futures Month @C9Z @C9Z @C0H
Cash Price 3.01 3.01 3.12
Basis -0.70 -0.70 -0.70
Futures Price 371'0 371'0 382'0
Futures Change
-0'2
-0'2
-0'4
  Chart Chart Chart
Winger Futures Month @C9Z @C9Z @C0H
Cash Price 2.96 2.96 3.07
Basis -0.75 -0.75 -0.75
Futures Price 371'0 371'0 382'0
Futures Change
-0'2
-0'2
-0'4
  Chart Chart Chart
Twin Valley Futures Month @C9Z @C9Z  
Cash Price 2.96 2.96  
Basis -0.75 -0.75  
Futures Price 371'0 371'0
Futures Change
-0'2
-0'2
 
  Chart Chart  

SOYBEANS
   Sept   New Crop   Dec/Jan   Feb/Mar 
Erskine Futures Month @S9X @S9X @S0F @S0H
Cash Price 7.58 7.58 7.67 7.70
Basis -1.30 -1.30 -1.35 -1.45
Futures Price 888'4 888'4 902'2 915'0
Futures Change
-0'2
-0'2
0'0
-0'2
  Chart Chart Chart Chart
Mahnomen Futures Month @S9X @S9X @S0F @S0H
Cash Price 7.58 7.58 7.67 7.70
Basis -1.30 -1.30 -1.35 -1.45
Futures Price 888'4 888'4 902'2 915'0
Futures Change
-0'2
-0'2
0'0
-0'2
  Chart Chart Chart Chart
Callaway Futures Month @S9X @S9X @S0F @S0H
Cash Price 7.58 7.58 7.67 7.70
Basis -1.30 -1.30 -1.35 -1.45
Futures Price 888'4 888'4 902'2 915'0
Futures Change
-0'2
-0'2
0'0
-0'2
  Chart Chart Chart Chart
Winger Futures Month @S9X @S9X @S0F @S0H
Cash Price 7.53 7.53 7.62 7.65
Basis -1.35 -1.35 -1.40 -1.50
Futures Price 888'4 888'4 902'2 915'0
Futures Change
-0'2
-0'2
0'0
-0'2
  Chart Chart Chart Chart
Twin Valley Futures Month @S9X @S9X    
Cash Price 7.53 7.53    
Basis -1.35 -1.35    
Futures Price 888'4 888'4
Futures Change
-0'2
-0'2
   
  Chart Chart    

WHEAT, HRS
   Sept   Dec   J/F/M 
Erskine Futures Month @MW9Z @MW9Z @MW0H
Cash Price 4.69 4.69 4.83
Basis -0.45 -0.45 -0.45
Futures Price 514'4 514'4 527'6
Futures Change
1'2
1'2
-0'2
  Chart Chart Chart
Mahnomen Futures Month @MW9Z @MW9Z @MW0H
Cash Price 4.69 4.69 4.83
Basis -0.45 -0.45 -0.45
Futures Price 514'4 514'4 527'6
Futures Change
1'2
1'2
-0'2
  Chart Chart Chart
Callaway Futures Month @MW9Z @MW9Z @MW0H
Cash Price 4.69 4.69 4.83
Basis -0.45 -0.45 -0.45
Futures Price 514'4 514'4 527'6
Futures Change
1'2
1'2
-0'2
  Chart Chart Chart
Winger Futures Month @MW9Z @MW9Z @MW0H
Cash Price 4.64 4.64 4.78
Basis -0.50 -0.50 -0.50
Futures Price 514'4 514'4 527'6
Futures Change
1'2
1'2
-0'2
  Chart Chart Chart
Twin Valley Futures Month @MW9Z    
Cash Price 4.64    
Basis -0.50    
Futures Price 514'4
Futures Change
1'2
   
  Chart    

© 2019 CHS Inc.