Futures

HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 914'2 2'6 916'6 906'2 911'0 911'4 3984 9:54 AM
Mar '22 901'4 3'2 903'0 894'0 898'4 898'2 1120 9:54 AM
May '22 889'0 3'4 890'0 881'6 883'4 885'4 368 9:54 AM
Jul '22 874'6 4'0 875'2 867'0 867'0 870'6 259 9:53 AM
Sep '22 790'6 0'0 790'6 788'4 788'4 790'6 249 9:51 AM
Dec '22 785'4 1'0 790'0 783'0 785'0 784'4 81 9:46 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '21 1281'2 -3'0 1290'0 1278'2 1283'2 1284'2 70612 9:54 AM
Jan '22 1291'0 -3'0 1299'6 1288'0 1292'6 1294'0 23358 9:54 AM
Mar '22 1294'0 -3'4 1302'4 1291'0 1296'4 1297'4 10242 9:54 AM
May '22 1299'4 -3'6 1307'0 1298'0 1302'2 1303'2 4503 9:54 AM
Jul '22 1302'2 -3'4 1309'0 1299'4 1305'0 1305'6 1951 9:54 AM
Aug '22 1293'6 -2'4 1294'4 1293'0 1294'2 1296'2 61 9:54 AM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 525'2 -4'0 528'6 524'0 528'4 529'2 95990 9:54 AM
Mar '22 533'2 -3'6 536'2 532'0 536'2 537'0 18910 9:54 AM
May '22 537'6 -3'4 540'4 536'6 540'4 541'2 7468 9:54 AM
Jul '22 537'2 -3'0 540'0 536'0 540'0 540'2 6631 9:54 AM
Sep '22 509'0 -1'4 511'0 508'0 510'4 510'4 1256 9:54 AM
Dec '22 503'4 -2'0 504'6 502'4 504'2 505'4 4386 9:54 AM
DTN Click here for info on Exchange delays.

Cash Bids

CORN
   Nov 2021   Dec 2021   Jan 2022   Feb-Mar 2022   Apr-May 2022   Jun-Jul 2022 
CHS Erskine Futures Month @C1Z @C1Z @C2H @C2H @C2K @C2N
Cash Price 5.10 5.10 5.18 5.28 5.33 5.22
Basis -0.15 -0.15 -0.15 -0.05 -0.05 -0.15
Futures Price 525'6 525'6 533'4 533'4 538'0 537'6
Futures Change
-3'4
-3'4
-3'4
-3'4
-3'2
-2'4
  Chart Chart Chart Chart Chart Chart
CHS Mahnomen Futures Month @C1Z @C1Z @C2H @C2H @C2K @C2N
Cash Price 5.10 5.10 5.18 5.28 5.33 5.22
Basis -0.15 -0.15 -0.15 -0.05 -0.05 -0.15
Futures Price 525'6 525'6 533'4 533'4 538'0 537'6
Futures Change
-3'4
-3'4
-3'4
-3'4
-3'2
-2'4
  Chart Chart Chart Chart Chart Chart
CHS Callaway Futures Month @C1Z @C1Z @C2H @C2H @C2K @C2N
Cash Price 5.05 5.05 5.13 5.23 5.28 5.17
Basis -0.20 -0.20 -0.20 -0.10 -0.10 -0.20
Futures Price 525'6 525'6 533'4 533'4 538'0 537'6
Futures Change
-3'4
-3'4
-3'4
-3'4
-3'2
-2'4
  Chart Chart Chart Chart Chart Chart
CHS Winger Futures Month @C1Z @C1Z @C2H @C2H @C2K @C2N
Cash Price 5.05 5.05 5.13 5.23 5.28 5.17
Basis -0.20 -0.20 -0.20 -0.10 -0.10 -0.20
Futures Price 525'6 525'6 533'4 533'4 538'0 537'6
Futures Change
-3'4
-3'4
-3'4
-3'4
-3'2
-2'4
  Chart Chart Chart Chart Chart Chart

SOYBEANS
   Sept-Oct 2021   Dec-Jan 2021 
CHS Erskine Futures Month @S1X @S2F
Cash Price 12.82 12.91
Basis 0.00 0.00
Futures Price 1282'2 1291'6
Futures Change
-2'0
-2'2
  Chart Chart
CHS Mahnomen Futures Month @S1X @S2F
Cash Price 12.82 12.91
Basis 0.00 0.00
Futures Price 1282'2 1291'6
Futures Change
-2'0
-2'2
  Chart Chart
CHS Callaway Futures Month @S1X @S2F
Cash Price 12.77 12.86
Basis -0.05 -0.05
Futures Price 1282'2 1291'6
Futures Change
-2'0
-2'2
  Chart Chart
CHS Winger Futures Month @S1X @S2F
Cash Price 12.77 12.86
Basis -0.05 -0.05
Futures Price 1282'2 1291'6
Futures Change
-2'0
-2'2
  Chart Chart

WHEAT, HRS
   Feed Wheat   Sept 2021   Dec 2021   Jan-Mar 2022 
CHS Erskine Futures Month @MW1Z @MW1Z @MW1Z @MW2H
Cash Price 8.40 8.95 9.05 9.02
Basis -0.75 -0.20 -0.10 0.00
Futures Price 915'2 915'2 915'2 902'0
Futures Change
3'6
3'6
3'6
3'6
  Chart Chart Chart Chart
CHS Mahnomen Futures Month @MW1Z @MW1Z @MW1Z @MW2H
Cash Price 8.40 8.95 9.05 9.02
Basis -0.75 -0.20 -0.10 0.00
Futures Price 915'2 915'2 915'2 902'0
Futures Change
3'6
3'6
3'6
3'6
  Chart Chart Chart Chart
CHS Callaway Futures Month @MW1Z @MW1Z @MW1Z @MW2H
Cash Price 8.35 8.90 9.00 8.97
Basis -0.80 -0.25 -0.15 -0.05
Futures Price 915'2 915'2 915'2 902'0
Futures Change
3'6
3'6
3'6
3'6
  Chart Chart Chart Chart
CHS Winger Futures Month @MW1Z @MW1Z @MW1Z @MW2H
Cash Price 8.35 8.90 9.00 8.97
Basis -0.80 -0.25 -0.15 -0.05
Futures Price 915'2 915'2 915'2 902'0
Futures Change
3'6
3'6
3'6
3'6
  Chart Chart Chart Chart

© 2021 CHS Inc.