Futures

HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 548'0 13'6 551'0 534'2 534'2 534'2 4227 2:30 PM
Sep '19 555'0 12'6 557'0 542'0 543'0 542'2 3110 1:43 PM
Dec '19 566'0 11'0 567'6 555'6 555'6 555'0 998 1:43 PM
Mar '20 578'4 10'0 578'2 569'2 569'2 568'4 143 1:43 PM
May '20 586'2 9'0 585'4 584'4 584'4 577'2 30 1:43 PM
Jul '20 591'6 9'2 582'4 16 1:43 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 829'6 8'2 831'4 820'0 821'4 821'4 86152 3:58 PM
Aug '19 836'4 8'2 838'2 827'0 828'0 828'2 7293 3:52 PM
Sep '19 843'4 8'2 845'0 834'0 835'2 835'2 7389 1:30 PM
Nov '19 856'2 8'0 858'0 846'4 847'4 848'2 37494 3:54 PM
Jan '20 868'2 8'0 870'0 858'6 861'2 860'2 7468 2:30 PM
Mar '20 876'0 6'4 878'6 868'4 869'6 869'4 6544 1:30 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 404'2 14'4 404'6 389'6 390'4 389'6 285729 3:56 PM
Sep '19 412'4 14'0 413'0 398'2 399'2 398'4 89875 3:33 PM
Dec '19 419'6 11'6 420'0 407'4 408'0 408'0 168604 3:58 PM
Mar '20 429'2 10'0 429'6 418'6 419'2 419'2 34843 3:48 PM
May '20 432'2 8'6 432'6 423'6 423'6 423'4 6407 3:52 PM
Jul '20 434'4 7'0 435'0 427'2 427'4 427'4 11189 3:40 PM
DTN Click here for info on Exchange delays.

Cash Bids

CORN
   May/Jun   Jul   NC 
Erskine Futures Month @C9N @C9N @C9Z
Cash Price 3.34 3.34 3.45
Basis -0.70 -0.70 -0.75
Futures Price 404'2s 404'2s 419'6s
Futures Change
14'4
14'4
11'6
  Chart Chart Chart
Mahnomen Futures Month @C9N @C9N @C9Z
Cash Price 3.34 3.34 3.45
Basis -0.70 -0.70 -0.75
Futures Price 404'2s 404'2s 419'6s
Futures Change
14'4
14'4
11'6
  Chart Chart Chart
Callaway Futures Month @C9N @C9N @C9Z
Cash Price 3.34 3.34 3.45
Basis -0.70 -0.70 -0.75
Futures Price 404'2s 404'2s 419'6s
Futures Change
14'4
14'4
11'6
  Chart Chart Chart
Winger Futures Month @C9N @C9N @C9Z
Cash Price 3.29 3.29 3.40
Basis -0.75 -0.75 -0.80
Futures Price 404'2s 404'2s 419'6s
Futures Change
14'4
14'4
11'6
  Chart Chart Chart
Fertile Futures Month @C9N @C9N @C9Z
Cash Price 3.29 3.29 3.40
Basis -0.75 -0.75 -0.80
Futures Price 404'2s 404'2s 419'6s
Futures Change
14'4
14'4
11'6
  Chart Chart Chart
Twin Valley Futures Month @C9N @C9N @C9Z
Cash Price 3.29 3.29 3.40
Basis -0.75 -0.75 -0.80
Futures Price 404'2s 404'2s 419'6s
Futures Change
14'4
14'4
11'6
  Chart Chart Chart

SOYBEANS
   May   Jun/Jul   NC 
Erskine Futures Month @S9N @S9N @S9X
Cash Price 7.20 7.20 7.26
Basis -1.10 -1.10 -1.30
Futures Price 829'6s 829'6s 856'2s
Futures Change
8'2
8'2
8'0
  Chart Chart Chart
Mahnomen Futures Month @S9N @S9N @S9X
Cash Price 7.20 7.20 7.26
Basis -1.10 -1.10 -1.30
Futures Price 829'6s 829'6s 856'2s
Futures Change
8'2
8'2
8'0
  Chart Chart Chart
Callaway Futures Month @S9N @S9N @S9X
Cash Price 7.20 7.20 7.26
Basis -1.10 -1.10 -1.30
Futures Price 829'6s 829'6s 856'2s
Futures Change
8'2
8'2
8'0
  Chart Chart Chart
Winger Futures Month @S9N @S9N @S9X
Cash Price 7.15 7.15 7.21
Basis -1.15 -1.15 -1.35
Futures Price 829'6s 829'6s 856'2s
Futures Change
8'2
8'2
8'0
  Chart Chart Chart
Fertile Futures Month @S9N @S9N @S9X
Cash Price 7.15 7.15 7.21
Basis -1.15 -1.15 -1.35
Futures Price 829'6s 829'6s 856'2s
Futures Change
8'2
8'2
8'0
  Chart Chart Chart
Twin Valley Futures Month @S9N @S9N @S9X
Cash Price 7.15 7.15 7.21
Basis -1.15 -1.15 -1.35
Futures Price 829'6s 829'6s 856'2s
Futures Change
8'2
8'2
8'0
  Chart Chart Chart

WHEAT, HRS
   May   Jun/Jul   NC 
Erskine Futures Month @MW9N @MW9N @MW9U
Cash Price 4.98 4.98 4.95
Basis -0.50 -0.50 -0.60
Futures Price 548'0s 548'0s 555'0s
Futures Change
13'6
13'6
12'6
  Chart Chart Chart
Mahnomen Futures Month @MW9N @MW9N @MW9U
Cash Price 4.98 4.98 4.95
Basis -0.50 -0.50 -0.60
Futures Price 548'0s 548'0s 555'0s
Futures Change
13'6
13'6
12'6
  Chart Chart Chart
Callaway Futures Month @MW9N @MW9N @MW9U
Cash Price 4.98 4.98 4.95
Basis -0.50 -0.50 -0.60
Futures Price 548'0s 548'0s 555'0s
Futures Change
13'6
13'6
12'6
  Chart Chart Chart
Winger Futures Month @MW9N @MW9N @MW9U
Cash Price 4.93 4.93 4.90
Basis -0.55 -0.55 -0.65
Futures Price 548'0s 548'0s 555'0s
Futures Change
13'6
13'6
12'6
  Chart Chart Chart
Fertile Futures Month @MW9N @MW9N @MW9U
Cash Price 4.93 4.93 4.90
Basis -0.55 -0.55 -0.65
Futures Price 548'0s 548'0s 555'0s
Futures Change
13'6
13'6
12'6
  Chart Chart Chart
Twin Valley Futures Month @MW9N @MW9N @MW9U
Cash Price 4.93 4.93 4.90
Basis -0.55 -0.55 -0.65
Futures Price 548'0s 548'0s 555'0s
Futures Change
13'6
13'6
12'6
  Chart Chart Chart

© 2019 CHS Inc.