Futures

HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 571'2 -3'4 576'4 570'4 574'6 574'6 4953 2:30 PM
Mar '19 573'4 -1'4 576'2 572'6 575'0 575'0 5917 1:31 PM
May '19 580'0 -2'4 583'0 579'4 583'0 582'4 1959 3:39 PM
Jul '19 588'2 -2'2 591'0 588'2 591'0 590'4 385 3:39 PM
Sep '19 597'2 -2'0 600'0 597'0 599'6 599'2 260 1:31 PM
Dec '19 610'6 -2'0 613'2 610'2 613'2 612'6 104 1:31 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 892'2 3'4 894'6 881'6 889'6 888'6 71310 3:38 PM
Mar '19 905'6 3'4 908'2 895'2 902'6 902'2 24840 2:30 PM
May '19 918'6 3'2 921'0 908'4 916'0 915'4 17327 2:40 PM
Jul '19 930'4 2'4 933'2 921'0 928'4 928'0 9237 1:30 PM
Aug '19 934'6 2'2 937'0 926'2 932'4 932'4 781 1:20 PM
Sep '19 934'2 1'2 937'4 927'2 933'0 933'0 515 1:20 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 364'6 -2'6 368'6 363'2 367'2 367'4 163026 3:57 PM
Mar '19 375'6 -2'4 379'6 374'0 378'0 378'2 119554 3:49 PM
May '19 383'4 -2'2 386'6 381'4 385'4 385'6 37481 2:36 PM
Jul '19 390'0 -2'4 393'2 388'4 392'2 392'4 23562 3:37 PM
Sep '19 392'0 -1'6 394'4 390'4 393'6 393'6 3654 3:38 PM
Dec '19 398'0 -1'0 399'6 396'2 398'6 399'0 15738 3:15 PM
DTN Click here for info on Exchange delays.

Cash Bids

CORN
   Nov/Dec   J/F/M 
Erskine Futures Month @C8Z @C9H
Cash Price 3.05 3.16
Basis -0.60 -0.60
Futures Price 364'6s 375'6s
Futures Change
-2'6
-2'4
  Chart Chart
Mahnomen Futures Month @C8Z @C9H
Cash Price 3.05 3.16
Basis -0.60 -0.60
Futures Price 364'6s 375'6s
Futures Change
-2'6
-2'4
  Chart Chart
Callaway Futures Month @C8Z @C9H
Cash Price 3.05 3.16
Basis -0.60 -0.60
Futures Price 364'6s 375'6s
Futures Change
-2'6
-2'4
  Chart Chart
Winger Futures Month @C8Z @C9H
Cash Price 3.00 3.11
Basis -0.65 -0.65
Futures Price 364'6s 375'6s
Futures Change
-2'6
-2'4
  Chart Chart
Fertile Futures Month @C8Z @C9H
Cash Price 3.00 3.11
Basis -0.65 -0.65
Futures Price 364'6s 375'6s
Futures Change
-2'6
-2'4
  Chart Chart
Twin Valley Futures Month @C8Z @C9H
Cash Price 3.00 3.11
Basis -0.65 -0.65
Futures Price 364'6s 375'6s
Futures Change
-2'6
-2'4
  Chart Chart

SOYBEANS
   Nov   Dec/Jan 
Erskine Futures Month @S9F @S9F
Cash Price 7.57 7.57
Basis -1.35 -1.35
Futures Price 892'2s 892'2s
Futures Change
3'4
3'4
  Chart Chart
Mahnomen Futures Month @S9F @S9F
Cash Price 7.57 7.57
Basis -1.35 -1.35
Futures Price 892'2s 892'2s
Futures Change
3'4
3'4
  Chart Chart
Callaway Futures Month @S9F @S9F
Cash Price 7.57 7.57
Basis -1.35 -1.35
Futures Price 892'2s 892'2s
Futures Change
3'4
3'4
  Chart Chart
Winger Futures Month @S9F @S9F
Cash Price 7.52 7.52
Basis -1.40 -1.40
Futures Price 892'2s 892'2s
Futures Change
3'4
3'4
  Chart Chart
Fertile Futures Month @S9F @S9F
Cash Price 7.52 7.52
Basis -1.40 -1.40
Futures Price 892'2s 892'2s
Futures Change
3'4
3'4
  Chart Chart
Twin Valley Futures Month @S9F @S9F
Cash Price 7.52 7.52
Basis -1.40 -1.40
Futures Price 892'2s 892'2s
Futures Change
3'4
3'4
  Chart Chart

WHEAT, HRS
   Nov/Dec   J/F/M 
Erskine Futures Month @MW9H @MW9H
Cash Price 5.33 5.33
Basis -0.40 -0.40
Futures Price 573'4s 573'4s
Futures Change
-1'4
-1'4
  Chart Chart
Mahnomen Futures Month @MW9H @MW9H
Cash Price 5.33 5.33
Basis -0.40 -0.40
Futures Price 573'4s 573'4s
Futures Change
-1'4
-1'4
  Chart Chart
Callaway Futures Month @MW9H @MW9H
Cash Price 5.33 5.33
Basis -0.40 -0.40
Futures Price 573'4s 573'4s
Futures Change
-1'4
-1'4
  Chart Chart
Winger Futures Month @MW9H @MW9H
Cash Price 5.28 5.28
Basis -0.45 -0.45
Futures Price 573'4s 573'4s
Futures Change
-1'4
-1'4
  Chart Chart
Fertile Futures Month @MW9H @MW9H
Cash Price 5.28 5.28
Basis -0.45 -0.45
Futures Price 573'4s 573'4s
Futures Change
-1'4
-1'4
  Chart Chart
Twin Valley Futures Month @MW9H @MW9H
Cash Price 5.28 5.28
Basis -0.45 -0.45
Futures Price 573'4s 573'4s
Futures Change
-1'4
-1'4
  Chart Chart

© 2018 CHS Inc.