Futures

HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 527'6 -1'6 529'4 527'6 529'0 529'4 4367 1:59 AM
Mar '21 542'0 0'0 542'0 542'0 542'0 542'0 1494 1:59 AM
May '21 550'6 -1'0 552'0 546'6 550'6 551'6 151 1:59 AM
Jul '21 559'0 -0'6 560'2 555'6 555'6 559'6 13 1:59 AM
Sep '21 565'0 -0'6 565'6 0 1:58 AM
Dec '21 574'6 -1'0 575'6 0 1:58 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '20 993'6 -2'4 997'6 993'6 994'0 996'2 117222 1:59 AM
Jan '21 997'6 -2'4 1001'4 997'6 998'0 1000'2 28471 1:59 AM
Mar '21 993'6 -2'4 997'4 993'6 994'0 996'2 15339 1:59 AM
May '21 993'4 -2'4 996'6 993'4 994'2 996'0 6688 1:59 AM
Jul '21 997'4 -2'2 1001'0 996'6 998'4 999'6 8494 1:59 AM
Aug '21 992'2 -1'6 992'6 992'2 992'4 994'0 470 1:59 AM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '20 365'0 -1'6 367'6 364'6 366'6 366'6 162085 1:58 AM
Mar '21 373'6 -1'6 376'2 373'4 375'2 375'4 41117 1:58 AM
May '21 379'2 -1'6 381'4 379'0 381'0 381'0 19620 1:58 AM
Jul '21 383'2 -1'6 385'4 382'6 384'0 385'0 13569 1:58 AM
Sep '21 378'2 -1'4 379'4 378'0 378'0 379'6 1600 1:58 AM
Dec '21 383'0 -1'4 384'4 382'6 383'2 384'4 10685 1:58 AM
DTN Click here for info on Exchange delays.

Cash Bids

CORN
   New Crop   J/F/M 
Erskine Futures Month @C0Z @C1H
Cash Price 3.15 3.34
Basis -0.50 -0.40
Futures Price 365'2 373'6
Futures Change
-1'4
-1'6
  Chart Chart
Mahnomen Futures Month @C0Z @C1H
Cash Price 3.15 3.34
Basis -0.50 -0.40
Futures Price 365'2 373'6
Futures Change
-1'4
-1'6
  Chart Chart
Callaway Futures Month @C0Z @C1H
Cash Price 3.10 3.29
Basis -0.55 -0.45
Futures Price 365'2 373'6
Futures Change
-1'4
-1'6
  Chart Chart
Winger Futures Month @C0Z @C1H
Cash Price 3.10 3.29
Basis -0.55 -0.45
Futures Price 365'2 373'6
Futures Change
-1'4
-1'6
  Chart Chart

SOYBEANS
   Sept/Oct   Dec/Jan   Feb/Mar 
Erskine Futures Month @S0X @S1F @S1H
Cash Price 9.34 9.53 9.14
Basis -0.60 -0.45 -0.80
Futures Price 994'4 998'2 994'0
Futures Change
-1'6
-2'0
-2'2
  Chart Chart Chart
Mahnomen Futures Month @S0X @S1F @S1H
Cash Price 9.34 9.53 9.14
Basis -0.60 -0.45 -0.80
Futures Price 994'4 998'2 994'0
Futures Change
-1'6
-2'0
-2'2
  Chart Chart Chart
Callaway Futures Month @S0X @S1F @S1H
Cash Price 9.29 9.48 9.09
Basis -0.65 -0.50 -0.85
Futures Price 994'4 998'2 994'0
Futures Change
-1'6
-2'0
-2'2
  Chart Chart Chart
Winger Futures Month @S0X @S1F @S1H
Cash Price 9.29 9.48 9.09
Basis -0.65 -0.50 -0.85
Futures Price 994'4 998'2 994'0
Futures Change
-1'6
-2'0
-2'2
  Chart Chart Chart

WHEAT, HRS
   Sept   Feed   Dec   J/F/M 
Erskine Futures Month @MW0Z @MW0Z @MW0Z @MW1H
Cash Price 4.78 3.53 5.13 5.27
Basis -0.50 -1.75 -0.15 -0.15
Futures Price 527'6 527'6 527'6 542'0
Futures Change
-1'6
-1'6
-1'6
0'0
  Chart Chart Chart Chart
Mahnomen Futures Month @MW0Z @MW0Z @MW0Z @MW1H
Cash Price 4.78 3.53 5.13 5.27
Basis -0.50 -1.75 -0.15 -0.15
Futures Price 527'6 527'6 527'6 542'0
Futures Change
-1'6
-1'6
-1'6
0'0
  Chart Chart Chart Chart
Callaway Futures Month @MW0Z @MW0Z @MW0Z @MW1H
Cash Price 4.78 3.48 5.08 5.22
Basis -0.50 -1.80 -0.20 -0.20
Futures Price 527'6 527'6 527'6 542'0
Futures Change
-1'6
-1'6
-1'6
0'0
  Chart Chart Chart Chart
Winger Futures Month @MW0Z @MW0Z @MW0Z @MW1H
Cash Price 4.73 3.48 5.08 5.22
Basis -0.55 -1.80 -0.20 -0.20
Futures Price 527'6 527'6 527'6 542'0
Futures Change
-1'6
-1'6
-1'6
0'0
  Chart Chart Chart Chart

© 2020 CHS Inc.