Futures

HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 940'2 4'2 950'0 936'0 941'2 936'0 2232 7:18 AM
May '22 936'2 4'6 945'0 931'4 935'0 931'4 1199 7:18 AM
Jul '22 928'2 4'2 933'0 926'6 931'2 924'0 236 7:18 AM
Sep '22 899'0 2'2 906'4 896'0 896'0 896'6 388 7:18 AM
Dec '22 894'0 3'6 897'6 893'0 895'0 890'2 64 7:18 AM
Mar '23 876'2 -7'0 876'2 876'2 876'2 883'2 0 7:15 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 1407'4 -6'6 1423'6 1406'6 1419'4 1414'2 104361 7:18 AM
May '22 1415'2 -7'6 1432'0 1414'6 1428'0 1423'0 34276 7:18 AM
Jul '22 1418'4 -8'6 1435'4 1417'6 1430'2 1427'2 25339 7:18 AM
Aug '22 1392'4 -7'6 1406'2 1392'4 1402'0 1400'2 2170 7:18 AM
Sep '22 1336'2 -7'6 1348'4 1336'2 1344'0 1344'0 1138 7:18 AM
Nov '22 1308'6 -7'4 1321'0 1307'2 1316'0 1316'2 17834 7:18 AM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 612'4 -3'6 619'4 612'4 617'4 616'2 187471 7:18 AM
May '22 610'2 -3'6 616'6 610'2 615'0 614'0 69124 7:18 AM
Jul '22 604'4 -4'0 611'0 604'4 608'4 608'4 41600 7:18 AM
Sep '22 576'0 -2'4 580'2 575'4 577'6 578'4 8639 7:18 AM
Dec '22 563'0 -2'2 566'4 562'6 564'2 565'2 19998 7:18 AM
Mar '23 571'0 -2'0 574'0 570'4 572'0 573'0 1079 7:18 AM
DTN Click here for info on Exchange delays.

Cash Bids

CORN
   Jan-Mar 2022   Apr-May 2022   Jun-Jul 2022   Dec 2022 
CHS Erskine Futures Month @C2H @C2K @C2N @C2Z
Cash Price 5.97 6.00 5.89 4.98
Basis -0.15 -0.10 -0.15 -0.65
Futures Price 612'4 610'2 604'4 563'0
Futures Change
-3'6
-3'6
-4'0
-2'2
  Chart Chart Chart Chart
CHS Mahnomen Futures Month @C2H @C2K @C2N @C2Z
Cash Price 5.97 6.00 5.89 4.98
Basis -0.15 -0.10 -0.15 -0.65
Futures Price 612'4 610'2 604'4 563'0
Futures Change
-3'6
-3'6
-4'0
-2'2
  Chart Chart Chart Chart
CHS Callaway Futures Month @C2H @C2K @C2N @C2Z
Cash Price 5.92 5.95 5.84 4.93
Basis -0.20 -0.15 -0.20 -0.70
Futures Price 612'4 610'2 604'4 563'0
Futures Change
-3'6
-3'6
-4'0
-2'2
  Chart Chart Chart Chart
CHS Winger Futures Month @C2H @C2K @C2N @C2Z
Cash Price 5.92 5.95 5.84 4.93
Basis -0.20 -0.15 -0.20 -0.70
Futures Price 612'4 610'2 604'4 563'0
Futures Change
-3'6
-3'6
-4'0
-2'2
  Chart Chart Chart Chart

SOYBEANS
   Jan 2022   Feb-Mar 2022   Nov 2022 
CHS Erskine Futures Month @S2H @S2H @S2X
Cash Price 13.77 13.57 12.63
Basis -0.30 -0.50 -0.45
Futures Price 1407'4 1407'4 1308'6
Futures Change
-6'6
-6'6
-7'4
  Chart Chart Chart
CHS Mahnomen Futures Month @S2H @S2H @S2X
Cash Price 13.77 13.57 12.63
Basis -0.30 -0.50 -0.45
Futures Price 1407'4 1407'4 1308'6
Futures Change
-6'6
-6'6
-7'4
  Chart Chart Chart
CHS Callaway Futures Month @S2H @S2H @S2X
Cash Price 13.72 13.52 12.58
Basis -0.35 -0.55 -0.50
Futures Price 1407'4 1407'4 1308'6
Futures Change
-6'6
-6'6
-7'4
  Chart Chart Chart
CHS Winger Futures Month @S2H @S2H @S2X
Cash Price 13.72 13.52 12.58
Basis -0.35 -0.55 -0.50
Futures Price 1407'4 1407'4 1308'6
Futures Change
-6'6
-6'6
-7'4
  Chart Chart Chart

WHEAT, HRS
   Feed Wheat   Jan-Mar 2022   Apr-May 2022   Jun-Jul 2022   Sep 2022 
CHS Erskine Futures Month @MW2H @MW2H @MW2K @MW2N @MW2U
Cash Price 8.65 9.35 9.31 9.23 8.79
Basis -0.75 -0.05 -0.05 -0.05 -0.20
Futures Price 940'2 940'2 936'2 928'2 899'0
Futures Change
4'2
4'2
4'6
4'2
2'2
  Chart Chart Chart Chart Chart
CHS Mahnomen Futures Month @MW2H @MW2H @MW2K @MW2N @MW2U
Cash Price 8.65 9.35 9.31 9.23 8.79
Basis -0.75 -0.05 -0.05 -0.05 -0.20
Futures Price 940'2 940'2 936'2 928'2 899'0
Futures Change
4'2
4'2
4'6
4'2
2'2
  Chart Chart Chart Chart Chart
CHS Callaway Futures Month @MW2H @MW2H @MW2K @MW2N @MW2U
Cash Price 8.60 9.30 9.26 9.18 8.74
Basis -0.80 -0.10 -0.10 -0.10 -0.25
Futures Price 940'2 940'2 936'2 928'2 899'0
Futures Change
4'2
4'2
4'6
4'2
2'2
  Chart Chart Chart Chart Chart
CHS Winger Futures Month @MW2H @MW2H @MW2K @MW2N @MW2U
Cash Price 8.60 9.30 9.26 9.18 8.74
Basis -0.80 -0.10 -0.10 -0.10 -0.25
Futures Price 940'2 940'2 936'2 928'2 899'0
Futures Change
4'2
4'2
4'6
4'2
2'2
  Chart Chart Chart Chart Chart

© 2022 CHS Inc.