Futures

HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 503'2 -0'4 507'6 502'0 503'2 503'6 3176 3:03 PM
Mar '20 518'2 -1'0 523'0 517'0 518'4 519'2 3664 1:31 PM
May '20 529'2 -0'6 533'4 528'0 529'2 530'0 801 1:31 PM
Jul '20 539'4 -1'0 542'2 538'6 540'0 540'4 457 1:31 PM
Sep '20 550'4 -1'0 555'0 550'0 551'0 551'4 389 1:31 PM
Dec '20 565'2 -1'2 566'4 2 1:31 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 910'2 -8'0 921'6 910'0 919'0 918'2 76310 3:30 PM
Mar '20 923'0 -7'6 934'2 922'6 931'2 930'6 28965 3:22 PM
May '20 935'0 -7'2 945'6 934'6 943'2 942'2 10602 2:30 PM
Jul '20 945'6 -6'6 956'2 945'2 953'0 952'4 10522 3:34 PM
Aug '20 949'0 -6'6 959'2 948'6 956'4 955'6 1416 1:30 PM
Sep '20 945'2 -6'6 954'4 945'0 952'4 952'0 1495 1:30 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 367'6 -3'4 371'6 367'4 371'0 371'2 182872 3:32 PM
Mar '20 377'2 -3'4 381'2 377'0 380'2 380'6 138642 3:04 PM
May '20 383'0 -3'4 387'0 382'6 386'0 386'4 30166 3:24 PM
Jul '20 388'6 -3'6 393'0 388'4 392'0 392'4 22948 2:30 PM
Sep '20 388'4 -2'4 391'4 388'4 391'2 391'0 6209 1:30 PM
Dec '20 393'4 -2'2 396'2 393'2 395'6 395'6 11374 2:53 PM
DTN Click here for info on Exchange delays.

Cash Bids

CORN
   Nov/Dec   J/F/M   Apr/May   Jun/Jul 
Erskine Futures Month @C9Z @C0H @C0K @C0N
Cash Price 3.13 3.22 3.18 3.24
Basis -0.55 -0.55 -0.65 -0.65
Futures Price 367'6s 377'2s 383'0s 388'6s
Futures Change
-3'4
-3'4
-3'4
-3'6
  Chart Chart Chart Chart
Mahnomen Futures Month @C9Z @C0H @C0K @C0N
Cash Price 3.13 3.22 3.18 3.24
Basis -0.55 -0.55 -0.65 -0.65
Futures Price 367'6s 377'2s 383'0s 388'6s
Futures Change
-3'4
-3'4
-3'4
-3'6
  Chart Chart Chart Chart
Callaway Futures Month @C9Z @C0H @C0K @C0N
Cash Price 3.13 3.22 3.18 3.19
Basis -0.55 -0.55 -0.65 -0.70
Futures Price 367'6s 377'2s 383'0s 388'6s
Futures Change
-3'4
-3'4
-3'4
-3'6
  Chart Chart Chart Chart
Winger Futures Month @C9Z @C0H @C0K @C0N
Cash Price 3.08 3.17 3.13 3.19
Basis -0.60 -0.60 -0.70 -0.70
Futures Price 367'6s 377'2s 383'0s 388'6s
Futures Change
-3'4
-3'4
-3'4
-3'6
  Chart Chart Chart Chart
Twin Valley Futures Month @C9Z      
Cash Price 3.08      
Basis -0.60      
Futures Price 367'6s
Futures Change
-3'4
     
  Chart      

SOYBEANS
   Nov   Dec/Jan   Feb/Mar 
Erskine Futures Month @S0F @S0F @S0H
Cash Price 8.10 8.10 7.78
Basis -1.00 -1.00 -1.45
Futures Price 910'2s 910'2s 923'0s
Futures Change
-8'0
-8'0
-7'6
  Chart Chart Chart
Mahnomen Futures Month @S0F @S0F @S0H
Cash Price 8.10 8.10 7.78
Basis -1.00 -1.00 -1.45
Futures Price 910'2s 910'2s 923'0s
Futures Change
-8'0
-8'0
-7'6
  Chart Chart Chart
Callaway Futures Month @S0F @S0F @S0H
Cash Price 8.10 8.10 7.78
Basis -1.00 -1.00 -1.45
Futures Price 910'2s 910'2s 923'0s
Futures Change
-8'0
-8'0
-7'6
  Chart Chart Chart
Winger Futures Month @S0F @S0F @S0H
Cash Price 8.05 8.05 7.73
Basis -1.05 -1.05 -1.50
Futures Price 910'2s 910'2s 923'0s
Futures Change
-8'0
-8'0
-7'6
  Chart Chart Chart
Twin Valley Futures Month @S0F    
Cash Price 8.05    
Basis -1.05    
Futures Price 910'2s
Futures Change
-8'0
   
  Chart    

WHEAT, HRS
   Nov   Dec   J/F/M 
Erskine Futures Month @MW9Z @MW9Z @MW0H
Cash Price 5.03 5.03 5.18
Basis 0.00 0.00 0.00
Futures Price 503'2s 503'2s 518'2s
Futures Change
-0'4
-0'4
-1'0
  Chart Chart Chart
Mahnomen Futures Month @MW9Z @MW9Z @MW0H
Cash Price 5.03 5.03 5.18
Basis 0.00 0.00 0.00
Futures Price 503'2s 503'2s 518'2s
Futures Change
-0'4
-0'4
-1'0
  Chart Chart Chart
Callaway Futures Month @MW9Z @MW9Z @MW0H
Cash Price 5.03 5.03 5.18
Basis 0.00 0.00 0.00
Futures Price 503'2s 503'2s 518'2s
Futures Change
-0'4
-0'4
-1'0
  Chart Chart Chart
Winger Futures Month @MW9Z @MW9Z @MW0H
Cash Price 4.98 4.98 5.13
Basis -0.05 -0.05 -0.05
Futures Price 503'2s 503'2s 518'2s
Futures Change
-0'4
-0'4
-1'0
  Chart Chart Chart
Twin Valley Futures Month @MW9Z    
Cash Price 4.98    
Basis -0.05    
Futures Price 503'2s
Futures Change
-0'4
   
  Chart    

© 2019 CHS Inc.