Futures

HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 524'4 -14'6 539'2 523'0 537'4 539'2 3171 1:34 PM
Jul '20 534'6 -13'2 548'0 533'0 547'0 548'0 3067 2:31 PM
Sep '20 543'4 -13'2 556'0 542'0 556'0 556'6 550 1:34 PM
Dec '20 554'2 -13'0 567'2 552'2 565'0 567'2 352 1:34 PM
Mar '21 564'4 -13'2 576'6 563'0 576'6 577'6 171 1:34 PM
May '21 571'2 -13'0 584'2 32 1:34 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 862'6 -23'2 887'2 860'6 885'6 886'0 84310 2:42 PM
Jul '20 867'2 -22'2 890'2 865'2 889'0 889'4 51715 2:31 PM
Aug '20 868'6 -20'0 889'0 866'4 888'2 888'6 4061 1:30 PM
Sep '20 864'6 -16'2 881'4 862'2 881'4 881'0 2134 1:20 PM
Nov '20 863'4 -14'0 878'4 861'0 877'6 877'4 25770 2:32 PM
Jan '21 862'4 -13'0 875'6 860'2 875'6 875'4 5413 1:20 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 334'6 -6'0 342'6 333'4 341'2 340'6 139005 3:00 PM
Jul '20 338'6 -7'2 347'4 338'2 346'2 346'0 101645 3:01 PM
Sep '20 340'6 -9'0 351'0 340'4 350'0 349'6 35521 2:39 PM
Dec '20 347'2 -10'2 358'6 347'0 357'4 357'4 68091 1:30 PM
Mar '21 359'0 -9'4 369'4 359'0 368'2 368'4 9073 1:30 PM
May '21 365'2 -9'2 374'0 365'4 374'0 374'4 2523 1:30 PM
DTN Click here for info on Exchange delays.

Cash Bids

CORN
   Apr/May   Jun/Jul   New Crop 
Erskine Futures Month @C0K @C0N @C0Z
Cash Price 2.80 2.79 2.82
Basis -0.55 -0.60 -0.65
Futures Price 334'6s 338'6s 347'2s
Futures Change
-6'0
-7'2
-10'2
  Chart Chart Chart
Mahnomen Futures Month @C0K @C0N @C0Z
Cash Price 2.80 2.79 2.82
Basis -0.55 -0.60 -0.65
Futures Price 334'6s 338'6s 347'2s
Futures Change
-6'0
-7'2
-10'2
  Chart Chart Chart
Callaway Futures Month @C0K @C0N @C0Z
Cash Price 2.80 2.79 2.82
Basis -0.55 -0.60 -0.65
Futures Price 334'6s 338'6s 347'2s
Futures Change
-6'0
-7'2
-10'2
  Chart Chart Chart
Winger Futures Month @C0K @C0N @C0Z
Cash Price 2.75 2.74 2.77
Basis -0.60 -0.65 -0.70
Futures Price 334'6s 338'6s 347'2s
Futures Change
-6'0
-7'2
-10'2
  Chart Chart Chart

SOYBEANS
   Apr/May   Jun/Jul   NC 
Erskine Futures Month @S0N @S0N @S0X
Cash Price 7.72 7.72 7.83
Basis -0.95 -0.95 -0.80
Futures Price 867'2s 867'2s 863'4s
Futures Change
-22'2
-22'2
-14'0
  Chart Chart Chart
Mahnomen Futures Month @S0N @S0N @S0X
Cash Price 7.72 7.72 7.83
Basis -0.95 -0.95 -0.80
Futures Price 867'2s 867'2s 863'4s
Futures Change
-22'2
-22'2
-14'0
  Chart Chart Chart
Callaway Futures Month @S0N @S0N @S0X
Cash Price 7.72 7.72 7.83
Basis -0.95 -0.95 -0.80
Futures Price 867'2s 867'2s 863'4s
Futures Change
-22'2
-22'2
-14'0
  Chart Chart Chart
Winger Futures Month @S0N @S0N @S0X
Cash Price 7.67 7.67 7.78
Basis -1.00 -1.00 -0.85
Futures Price 867'2s 867'2s 863'4s
Futures Change
-22'2
-22'2
-14'0
  Chart Chart Chart

WHEAT, HRS
   Apr/May   Jun/Jul   New Crop 
Erskine Futures Month @MW0K @MW0N @MW0U
Cash Price 5.04 5.05 4.93
Basis -0.20 -0.30 -0.50
Futures Price 524'4s 534'6s 543'4s
Futures Change
-14'6
-13'2
-13'2
  Chart Chart Chart
Mahnomen Futures Month @MW0K @MW0N @MW0U
Cash Price 5.04 5.05 4.93
Basis -0.20 -0.30 -0.50
Futures Price 524'4s 534'6s 543'4s
Futures Change
-14'6
-13'2
-13'2
  Chart Chart Chart
Callaway Futures Month @MW0K @MW0N @MW0U
Cash Price 5.04 5.05 4.93
Basis -0.20 -0.30 -0.50
Futures Price 524'4s 534'6s 543'4s
Futures Change
-14'6
-13'2
-13'2
  Chart Chart Chart
Winger Futures Month @MW0K @MW0N @MW0U
Cash Price 4.99 5.00 4.88
Basis -0.25 -0.35 -0.55
Futures Price 524'4s 534'6s 543'4s
Futures Change
-14'6
-13'2
-13'2
  Chart Chart Chart

© 2020 CHS Inc.

COVID-19 UpdatesLearn More