Futures

HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 645'0 2'2 645'0 641'4 642'0 642'6 3130 4:51 AM
Jul '21 654'0 3'6 654'0 649'4 649'4 650'2 4077 4:51 AM
Sep '21 659'0 2'4 659'0 656'0 656'4 656'4 1259 4:51 AM
Dec '21 667'6 2'2 667'6 665'2 665'2 665'4 617 4:51 AM
Mar '22 674'0 1'6 674'0 674'0 674'0 672'2 74 4:51 AM
May '22 678'0 2'0 678'0 678'0 678'0 676'0 21 4:51 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 1390'2 8'2 1391'6 1378'0 1385'2 1382'0 134732 4:51 AM
Jul '21 1387'0 8'0 1388'2 1374'6 1381'4 1379'0 102693 4:51 AM
Aug '21 1353'4 8'0 1353'6 1341'2 1346'4 1345'4 6007 4:51 AM
Sep '21 1287'4 8'0 1288'2 1275'6 1280'0 1279'4 2686 4:51 AM
Nov '21 1258'0 7'6 1259'2 1245'6 1251'2 1250'2 27428 4:51 AM
Jan '22 1257'6 8'0 1258'2 1245'6 1252'2 1249'6 3083 4:51 AM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 571'4 2'4 572'0 565'4 569'0 569'0 198642 4:50 AM
Jul '21 559'0 3'0 559'4 552'6 556'0 556'0 149566 4:51 AM
Sep '21 511'2 3'4 511'2 506'0 507'4 507'6 18141 4:51 AM
Dec '21 499'6 3'2 500'0 494'6 495'6 496'4 39957 4:51 AM
Mar '22 507'2 4'0 507'2 502'2 502'4 503'2 5296 4:51 AM
May '22 510'4 2'6 510'4 507'0 507'6 507'6 1801 4:51 AM
DTN Click here for info on Exchange delays.

Cash Bids

CORN
   Apr-May 2021   Jun-Jul 2021   Aug 1-31, 2021   Nov 1-30, 2021   Jan-Mar 2022 
CHS Erskine Futures Month @C1N @C1N @C1U @C1Z @C2H
Cash Price 5.53 5.53 4.91 4.39 4.57
Basis -0.05 -0.05 -0.20 -0.60 -0.50
Futures Price 558'6 558'6 511'2 499'6 507'2
Futures Change
2'6
2'6
3'4
3'2
4'0
  Chart Chart Chart Chart Chart
CHS Mahnomen Futures Month @C1N @C1N @C1U @C1Z @C2H
Cash Price 5.53 5.53 4.91 4.39 4.57
Basis -0.05 -0.05 -0.20 -0.60 -0.50
Futures Price 558'6 558'6 511'2 499'6 507'2
Futures Change
2'6
2'6
3'4
3'2
4'0
  Chart Chart Chart Chart Chart
CHS Callaway Futures Month @C1N @C1N @C1U @C1Z @C2H
Cash Price 5.48 5.48 4.86 4.34 4.52
Basis -0.10 -0.10 -0.25 -0.65 -0.55
Futures Price 558'6 558'6 511'2 499'6 507'2
Futures Change
2'6
2'6
3'4
3'2
4'0
  Chart Chart Chart Chart Chart
CHS Winger Futures Month @C1N @C1N @C1U @C1Z @C2H
Cash Price 5.48 5.48 4.86 4.34 4.52
Basis -0.10 -0.10 -0.25 -0.65 -0.55
Futures Price 558'6 558'6 511'2 499'6 507'2
Futures Change
2'6
2'6
3'4
3'2
4'0
  Chart Chart Chart Chart Chart

SOYBEANS
   Apr-May 2021   Jun-Jul 2021   Sep-Oct 2021   Dec-Jan 2021 
CHS Erskine Futures Month @S1N @S1N @S1X @S2F
Cash Price 13.47 13.47 12.08 12.17
Basis -0.40 -0.40 -0.50 -0.40
Futures Price 1387'0 1387'0 1258'2 1257'6
Futures Change
8'0
8'0
8'0
8'0
  Chart Chart Chart Chart
CHS Mahnomen Futures Month @S1N @S1N @S1X @S2F
Cash Price 13.47 13.47 12.08 12.17
Basis -0.40 -0.40 -0.50 -0.40
Futures Price 1387'0 1387'0 1258'2 1257'6
Futures Change
8'0
8'0
8'0
8'0
  Chart Chart Chart Chart
CHS Callaway Futures Month @S1N @S1N @S1X @S2F
Cash Price 13.42 13.42 12.03 12.12
Basis -0.45 -0.45 -0.55 -0.45
Futures Price 1387'0 1387'0 1258'2 1257'6
Futures Change
8'0
8'0
8'0
8'0
  Chart Chart Chart Chart
CHS Winger Futures Month @S1N @S1N @S1X @S2F
Cash Price 13.42 13.42 12.03 12.12
Basis -0.45 -0.45 -0.55 -0.45
Futures Price 1387'0 1387'0 1258'2 1257'6
Futures Change
8'0
8'0
8'0
8'0
  Chart Chart Chart Chart

WHEAT, HRS
   Feed 2021   Apr-May 2021   Jun-Jul 2021   Aug-Sept 2021 
CHS Erskine Futures Month @MW1N @MW1N @MW1N @MW1U
Cash Price 5.04 6.19 6.19 6.19
Basis -1.50 -0.35 -0.35 -0.40
Futures Price 654'0 654'0 654'0 659'0
Futures Change
3'6
3'6
3'6
2'4
  Chart Chart Chart Chart
CHS Mahnomen Futures Month @MW1N @MW1N @MW1N @MW1U
Cash Price 5.04 6.19 6.19 6.19
Basis -1.50 -0.35 -0.35 -0.40
Futures Price 654'0 654'0 654'0 659'0
Futures Change
3'6
3'6
3'6
2'4
  Chart Chart Chart Chart
CHS Callaway Futures Month @MW1N @MW1N @MW1N @MW1U
Cash Price 4.99 6.14 6.14 6.14
Basis -1.55 -0.40 -0.40 -0.45
Futures Price 654'0 654'0 654'0 659'0
Futures Change
3'6
3'6
3'6
2'4
  Chart Chart Chart Chart
CHS Winger Futures Month @MW1N @MW1N @MW1N @MW1U
Cash Price 4.99 6.14 6.14 6.14
Basis -1.55 -0.40 -0.40 -0.45
Futures Price 654'0 654'0 654'0 659'0
Futures Change
3'6
3'6
3'6
2'4
  Chart Chart Chart Chart

© 2021 CHS Inc.