Futures

HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 639'2 -4'2 646'6 631'6 645'2 643'4 4891 9:47 AM
May '21 648'2 -3'6 655'0 641'2 652'6 652'0 2813 9:47 AM
Jul '21 652'0 -5'2 658'2 645'2 657'2 657'2 2213 9:47 AM
Sep '21 653'4 -5'4 660'0 646'4 659'0 659'0 1855 9:47 AM
Dec '21 655'4 -5'2 661'0 647'6 661'0 660'6 514 9:47 AM
Mar '22 652'4 -5'6 652'4 650'2 650'2 658'2 71 9:47 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 1370'2 -15'4 1384'4 1352'0 1384'4 1385'6 129335 9:47 AM
May '21 1367'2 -16'0 1382'2 1348'4 1382'2 1383'2 48297 9:47 AM
Jul '21 1352'4 -16'6 1368'6 1335'0 1368'6 1369'2 31820 9:47 AM
Aug '21 1311'4 -19'2 1327'6 1298'6 1327'6 1330'6 1993 9:47 AM
Sep '21 1223'0 -17'2 1240'2 1213'0 1240'2 1240'2 1796 9:47 AM
Nov '21 1171'6 -17'0 1186'4 1164'6 1185'4 1188'6 31389 9:47 AM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 521'0 -5'0 525'2 512'6 525'0 526'0 188564 9:47 AM
May '21 522'4 -5'6 527'4 515'0 526'4 528'2 83484 9:47 AM
Jul '21 518'2 -6'6 524'0 511'2 524'0 525'0 52496 9:47 AM
Sep '21 470'0 -7'6 477'0 466'4 477'0 477'6 18945 9:47 AM
Dec '21 447'2 -7'6 454'2 445'4 454'0 455'0 39348 9:47 AM
Mar '22 453'6 -7'4 460'2 452'2 460'0 461'2 5178 9:47 AM
DTN Click here for info on Exchange delays.

Cash Bids

CORN
   Jan/Feb   Mar   Apr/May   Jun/Jul   New Crop 
Erskine Futures Month @C1H @C1H @C1K @C1N @C1Z
Cash Price 4.86 4.91 4.92 4.93 3.97
Basis -0.35 -0.30 -0.30 -0.25 -0.50
Futures Price 521'0 521'0 522'4 518'2 447'2
Futures Change
-5'0
-5'0
-5'6
-6'6
-7'6
  Chart Chart Chart Chart Chart
Mahnomen Futures Month @C1H @C1H @C1K @C1N @C1Z
Cash Price 4.86 4.91 4.92 4.93 3.97
Basis -0.35 -0.30 -0.30 -0.25 -0.50
Futures Price 521'0 521'0 522'4 518'2 447'2
Futures Change
-5'0
-5'0
-5'6
-6'6
-7'6
  Chart Chart Chart Chart Chart
Callaway Futures Month @C1H @C1H @C1K @C1N @C1Z
Cash Price 4.81 4.86 4.87 4.88 3.92
Basis -0.40 -0.35 -0.35 -0.30 -0.55
Futures Price 521'0 521'0 522'4 518'2 447'2
Futures Change
-5'0
-5'0
-5'6
-6'6
-7'6
  Chart Chart Chart Chart Chart
Winger Futures Month @C1H @C1H @C1K @C1N @C1Z
Cash Price 4.81 4.86 4.87 4.88 3.92
Basis -0.40 -0.35 -0.35 -0.30 -0.55
Futures Price 521'0 521'0 522'4 518'2 447'2
Futures Change
-5'0
-5'0
-5'6
-6'6
-7'6
  Chart Chart Chart Chart Chart

SOYBEANS
   Jan   Feb/Mar   New Crop   Dec/Jan 
Erskine Futures Month @S1H @S1H @S1X @S2F
Cash Price 13.00 12.90 11.22 11.25
Basis -0.70 -0.80 -0.50 -0.40
Futures Price 1370'2 1370'2 1171'6 1165'4
Futures Change
-15'4
-15'4
-17'0
-17'6
  Chart Chart Chart Chart
Mahnomen Futures Month @S1H @S1H @S1X @S2F
Cash Price 13.00 12.90 11.22 11.25
Basis -0.70 -0.80 -0.50 -0.40
Futures Price 1370'2 1370'2 1171'6 1165'4
Futures Change
-15'4
-15'4
-17'0
-17'6
  Chart Chart Chart Chart
Callaway Futures Month @S1H @S1H @S1X @S2F
Cash Price 12.95 12.85 11.17 11.20
Basis -0.75 -0.85 -0.55 -0.45
Futures Price 1370'2 1370'2 1171'6 1165'4
Futures Change
-15'4
-15'4
-17'0
-17'6
  Chart Chart Chart Chart
Winger Futures Month @S1H @S1H @S1X @S2F
Cash Price 12.95 12.85 11.17 11.20
Basis -0.75 -0.85 -0.55 -0.45
Futures Price 1370'2 1370'2 1171'6 1165'4
Futures Change
-15'4
-15'4
-17'0
-17'6
  Chart Chart Chart Chart

WHEAT, HRS
   Feed   J/F/M   Apr/May   New Crop 
Erskine Futures Month @MW1H @MW1H @MW1K @MW1U
Cash Price 4.89 6.14 6.23 6.13
Basis -1.50 -0.25 -0.25 -0.40
Futures Price 639'2 639'2 648'2 653'4
Futures Change
-4'2
-4'2
-3'6
-5'4
  Chart Chart Chart Chart
Mahnomen Futures Month @MW1H @MW1H @MW1K @MW1U
Cash Price 4.89 6.14 6.23 6.13
Basis -1.50 -0.25 -0.25 -0.40
Futures Price 639'2 639'2 648'2 653'4
Futures Change
-4'2
-4'2
-3'6
-5'4
  Chart Chart Chart Chart
Callaway Futures Month @MW1H @MW1H @MW1K @MW1U
Cash Price 4.84 6.09 6.18 6.08
Basis -1.55 -0.30 -0.30 -0.45
Futures Price 639'2 639'2 648'2 653'4
Futures Change
-4'2
-4'2
-3'6
-5'4
  Chart Chart Chart Chart
Winger Futures Month @MW1H @MW1H @MW1K @MW1U
Cash Price 4.84 6.09 6.18 6.08
Basis -1.55 -0.30 -0.30 -0.45
Futures Price 639'2 639'2 648'2 653'4
Futures Change
-4'2
-4'2
-3'6
-5'4
  Chart Chart Chart Chart

© 2021 CHS Inc.