Futures

HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 743'0 -21'6 760'0 737'0 756'2 764'6 2336 12:11 AM
Sep '21 750'0 -21'2 764'0 744'0 764'0 771'2 4950 12:11 AM
Dec '21 753'4 -21'0 765'2 748'0 761'0 774'4 1177 12:11 AM
Mar '22 752'0 -23'6 763'0 752'0 761'2 775'6 613 12:11 AM
May '22 775'6 -5'0 772'4 771'0 771'0 780'6 132 12:11 AM
Jul '22 770'6 -1'6 772'4 9 12:11 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 1476'6 -31'6 1504'2 1472'2 1504'2 1508'4 155417 12:11 AM
Aug '21 1450'2 -32'2 1480'2 1441'2 1477'6 1482'4 42102 12:11 AM
Sep '21 1414'0 -33'4 1439'6 1400'0 1439'6 1447'4 13841 12:11 AM
Nov '21 1404'6 -34'0 1430'4 1390'0 1430'0 1438'6 111995 12:11 AM
Jan '22 1406'4 -34'0 1429'6 1393'4 1429'6 1440'4 8360 12:11 AM
Mar '22 1385'4 -29'4 1406'6 1373'6 1406'6 1415'0 7818 12:11 AM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 665'6 -18'6 676'2 653'0 675'6 684'4 233946 12:11 AM
Sep '21 605'2 -24'4 619'2 593'4 616'0 629'6 132241 12:11 AM
Dec '21 583'2 -26'4 598'6 570'4 598'0 609'6 169606 12:11 AM
Mar '22 589'6 -26'2 604'2 577'4 601'6 616'0 14689 12:11 AM
May '22 593'2 -26'2 608'0 587'4 608'0 619'4 7579 12:11 AM
Jul '22 594'6 -24'6 608'2 583'0 605'4 619'4 8929 12:11 AM
DTN Click here for info on Exchange delays.

Cash Bids

CORN
   Jun-Jul 2021   Aug 2021   Nov 2021   Dec 2021   Jan-Mar 2022 
CHS Erskine Futures Month @C1N @C1U @C1Z @C1Z @C2H
Cash Price 6.45 5.85 5.23 5.43 5.54
Basis -0.20 -0.20 -0.60 -0.40 -0.35
Futures Price 665'6 605'2 583'2 583'2 589'6
Futures Change
-18'6
-24'4
-26'4
-26'4
-26'2
  Chart Chart Chart Chart Chart
CHS Mahnomen Futures Month @C1N @C1U @C1Z @C1Z @C2H
Cash Price 6.45 5.85 5.23 5.43 5.54
Basis -0.20 -0.20 -0.60 -0.40 -0.35
Futures Price 665'6 605'2 583'2 583'2 589'6
Futures Change
-18'6
-24'4
-26'4
-26'4
-26'2
  Chart Chart Chart Chart Chart
CHS Callaway Futures Month @C1N @C1U @C1Z @C1Z @C2H
Cash Price 6.40 5.80 5.18 5.38 5.49
Basis -0.25 -0.25 -0.65 -0.45 -0.40
Futures Price 665'6 605'2 583'2 583'2 589'6
Futures Change
-18'6
-24'4
-26'4
-26'4
-26'2
  Chart Chart Chart Chart Chart
CHS Winger Futures Month @C1N @C1U @C1Z @C1Z @C2H
Cash Price 6.40 5.80 5.18 5.38 5.49
Basis -0.25 -0.25 -0.65 -0.45 -0.40
Futures Price 665'6 605'2 583'2 583'2 589'6
Futures Change
-18'6
-24'4
-26'4
-26'4
-26'2
  Chart Chart Chart Chart Chart

SOYBEANS
   Jun-Jul 2021   Sep-Oct 2021   Dec-Jan 2021 
CHS Erskine Futures Month @S1X @S1X @S2F
Cash Price 13.49 13.49 13.66
Basis -0.55 -0.55 -0.40
Futures Price 1404'6 1404'6 1406'4
Futures Change
-34'0
-34'0
-34'0
  Chart Chart Chart
CHS Mahnomen Futures Month @S1X @S1X @S2F
Cash Price 13.49 13.49 13.66
Basis -0.55 -0.55 -0.40
Futures Price 1404'6 1404'6 1406'4
Futures Change
-34'0
-34'0
-34'0
  Chart Chart Chart
CHS Callaway Futures Month @S1X @S1X @S2F
Cash Price 13.44 13.44 13.61
Basis -0.60 -0.60 -0.45
Futures Price 1404'6 1404'6 1406'4
Futures Change
-34'0
-34'0
-34'0
  Chart Chart Chart
CHS Winger Futures Month @S1X @S1X @S2F
Cash Price 13.44 13.44 13.61
Basis -0.60 -0.60 -0.45
Futures Price 1404'6 1404'6 1406'4
Futures Change
-34'0
-34'0
-34'0
  Chart Chart Chart

WHEAT, HRS
   Feed Wheat   Jun-Jul 2021   Aug-Sept 2021   Dec 2021 
CHS Erskine Futures Month @MW1N @MW1N @MW1U @MW1Z
Cash Price 5.93 7.08 7.10 7.18
Basis -1.50 -0.35 -0.40 -0.35
Futures Price 743'0 743'0 750'0 753'4
Futures Change
-21'6
-21'6
-21'2
-21'0
  Chart Chart Chart Chart
CHS Mahnomen Futures Month @MW1N @MW1N @MW1U @MW1Z
Cash Price 5.93 7.08 7.10 7.18
Basis -1.50 -0.35 -0.40 -0.35
Futures Price 743'0 743'0 750'0 753'4
Futures Change
-21'6
-21'6
-21'2
-21'0
  Chart Chart Chart Chart
CHS Callaway Futures Month @MW1N @MW1N @MW1U @MW1Z
Cash Price 5.88 7.03 7.05 7.13
Basis -1.55 -0.40 -0.45 -0.40
Futures Price 743'0 743'0 750'0 753'4
Futures Change
-21'6
-21'6
-21'2
-21'0
  Chart Chart Chart Chart
CHS Winger Futures Month @MW1N @MW1N @MW1U @MW1Z
Cash Price 5.88 7.03 7.05 7.13
Basis -1.55 -0.40 -0.45 -0.40
Futures Price 743'0 743'0 750'0 753'4
Futures Change
-21'6
-21'6
-21'2
-21'0
  Chart Chart Chart Chart

© 2021 CHS Inc.