Futures

HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 495'6 -11'4 506'0 498'6 505'0 507'2 46 12:15 PM
Sep '20 510'2 -7'2 518'0 510'0 516'0 517'4 2458 12:15 PM
Dec '20 523'6 -6'4 531'4 523'4 530'6 530'2 989 12:15 PM
Mar '21 537'6 -6'4 544'6 537'4 544'6 544'2 118 12:15 PM
May '21 547'6 -6'2 549'6 549'6 549'6 554'0 44 12:15 PM
Jul '21 557'0 -5'4 559'0 557'0 557'6 562'4 29 12:15 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 892'4 -1'2 898'0 890'2 893'6 893'6 791 1:20 PM
Aug '20 891'2 -0'2 895'6 889'0 891'0 891'4 30900 3:01 PM
Sep '20 890'0 -1'2 895'2 888'4 891'0 891'2 10229 3:29 PM
Nov '20 896'6 -2'2 903'0 895'4 898'2 899'0 86562 3:43 PM
Jan '21 901'2 -2'2 907'0 899'6 902'2 903'4 11927 1:56 PM
Mar '21 894'6 -1'2 899'6 892'6 894'6 896'0 10147 1:20 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '20 342'4 -5'6 350'2 342'2 347'4 348'2 2491 1:20 PM
Sep '20 343'4 -7'0 353'4 343'0 349'4 350'4 133455 3:45 PM
Dec '20 353'4 -7'0 363'0 352'6 359'6 360'4 153924 3:51 PM
Mar '21 365'0 -6'4 373'6 364'0 370'4 371'4 29960 2:52 PM
May '21 370'6 -6'2 379'0 369'6 375'6 377'0 7477 1:20 PM
Jul '21 374'6 -6'0 382'6 374'2 379'6 380'6 11417 2:51 PM
DTN Click here for info on Exchange delays.

Cash Bids

CORN
   July   Aug   New Crop 
Erskine Futures Month @C0U @C0U @C0Z
Cash Price 2.88 2.88 2.93
Basis -0.55 -0.55 -0.60
Futures Price 343'4s 343'4s 353'4s
Futures Change
-7'0
-7'0
-7'0
  Chart Chart Chart
Mahnomen Futures Month @C0U @C0U @C0Z
Cash Price 2.88 2.88 2.93
Basis -0.55 -0.55 -0.60
Futures Price 343'4s 343'4s 353'4s
Futures Change
-7'0
-7'0
-7'0
  Chart Chart Chart
Callaway Futures Month @C0U @C0U @C0Z
Cash Price 2.83 2.83 2.88
Basis -0.60 -0.60 -0.65
Futures Price 343'4s 343'4s 353'4s
Futures Change
-7'0
-7'0
-7'0
  Chart Chart Chart
Winger Futures Month @C0U @C0U @C0Z
Cash Price 2.83 2.83 2.88
Basis -0.60 -0.60 -0.65
Futures Price 343'4s 343'4s 353'4s
Futures Change
-7'0
-7'0
-7'0
  Chart Chart Chart

SOYBEANS
   Jul   Aug   New Crop   Dec/Jan 
Erskine Futures Month @S0X @S0X @S0X @S1F
Cash Price 8.17 8.17 8.27 8.41
Basis -0.80 -0.80 -0.70 -0.60
Futures Price 896'6s 896'6s 896'6s 901'2s
Futures Change
-2'2
-2'2
-2'2
-2'2
  Chart Chart Chart Chart
Mahnomen Futures Month @S0X @S0X @S0X @S1F
Cash Price 8.17 8.17 8.27 8.41
Basis -0.80 -0.80 -0.70 -0.60
Futures Price 896'6s 896'6s 896'6s 901'2s
Futures Change
-2'2
-2'2
-2'2
-2'2
  Chart Chart Chart Chart
Callaway Futures Month @S0X @S0X @S0X @S1F
Cash Price 8.17 8.17 8.22 8.36
Basis -0.80 -0.80 -0.75 -0.65
Futures Price 896'6s 896'6s 896'6s 901'2s
Futures Change
-2'2
-2'2
-2'2
-2'2
  Chart Chart Chart Chart
Winger Futures Month @S0X @S0X @S0X @S1F
Cash Price 8.12 8.12 8.22 8.36
Basis -0.85 -0.85 -0.75 -0.65
Futures Price 896'6s 896'6s 896'6s 901'2s
Futures Change
-2'2
-2'2
-2'2
-2'2
  Chart Chart Chart Chart

WHEAT, HRS
   July   Aug/Sept   Dec 
Erskine Futures Month @MW0U @MW0U @MW0Z
Cash Price 4.75 4.75 4.94
Basis -0.35 -0.35 -0.30
Futures Price 510'2s 510'2s 523'6s
Futures Change
-7'2
-7'2
-6'4
  Chart Chart Chart
Mahnomen Futures Month @MW0U @MW0U @MW0Z
Cash Price 4.75 4.75 4.94
Basis -0.35 -0.35 -0.30
Futures Price 510'2s 510'2s 523'6s
Futures Change
-7'2
-7'2
-6'4
  Chart Chart Chart
Callaway Futures Month @MW0U @MW0U @MW0Z
Cash Price 4.75 4.75 4.94
Basis -0.35 -0.35 -0.30
Futures Price 510'2s 510'2s 523'6s
Futures Change
-7'2
-7'2
-6'4
  Chart Chart Chart
Winger Futures Month @MW0U @MW0U @MW0Z
Cash Price 4.70 4.70 4.89
Basis -0.40 -0.40 -0.35
Futures Price 510'2s 510'2s 523'6s
Futures Change
-7'2
-7'2
-6'4
  Chart Chart Chart

© 2020 CHS Inc.

COVID-19 UpdatesLearn More