Futures

HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 528'4 -1'6 529'4 528'0 529'4 530'2 2508 1:15 AM
Dec '19 542'2 -1'2 543'4 542'0 543'4 543'4 1264 1:15 AM
Mar '20 557'2 -0'6 557'2 557'0 557'2 558'0 292 1:15 AM
May '20 566'2 -0'4 566'2 566'2 566'2 566'6 44 1:15 AM
Jul '20 574'0 -0'2 574'0 574'0 574'0 574'2 4 1:15 AM
Sep '20 578'4 -1'6 580'2 0 1:15 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 885'2 -2'4 888'6 884'6 887'4 887'6 64645 1:18 AM
Sep '19 891'0 -2'6 894'4 891'0 893'2 893'6 35918 1:18 AM
Nov '19 903'2 -2'6 907'0 903'0 905'4 906'0 119981 1:18 AM
Jan '20 916'0 -2'6 919'2 915'4 918'0 918'6 15381 1:18 AM
Mar '20 925'2 -2'2 928'4 925'0 927'2 927'4 6431 1:18 AM
May '20 934'0 -2'0 937'0 934'0 934'6 936'0 2836 1:18 AM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 433'0 -2'2 436'4 433'0 435'2 435'2 144486 1:18 AM
Dec '19 438'6 -2'4 442'2 438'6 441'2 441'2 181286 1:18 AM
Mar '20 446'0 -2'4 449'6 446'0 448'6 448'4 31723 1:18 AM
May '20 449'6 -2'2 452'4 449'6 451'6 452'0 5980 1:18 AM
Jul '20 452'4 -2'4 455'2 452'4 454'2 455'0 9696 1:18 AM
Sep '20 423'6 -0'6 424'0 423'6 423'6 424'4 1931 1:15 AM
DTN Click here for info on Exchange delays.

Cash Bids

CORN
   July   Aug/Sept   New Crop 
Erskine Futures Month @C9U @C9U @C9Z
Cash Price 3.78 3.78 3.84
Basis -0.55 -0.55 -0.55
Futures Price 433'0 433'0 438'6
Futures Change
-2'2
-2'2
-2'4
  Chart Chart Chart
Mahnomen Futures Month @C9U @C9U @C9Z
Cash Price 3.78 3.78 3.84
Basis -0.55 -0.55 -0.55
Futures Price 433'0 433'0 438'6
Futures Change
-2'2
-2'2
-2'4
  Chart Chart Chart
Callaway Futures Month @C9U @C9U @C9Z
Cash Price 3.78 3.78 3.84
Basis -0.55 -0.55 -0.55
Futures Price 433'0 433'0 438'6
Futures Change
-2'2
-2'2
-2'4
  Chart Chart Chart
Winger Futures Month @C9U @C9U @C9Z
Cash Price 3.73 3.73 3.79
Basis -0.60 -0.60 -0.60
Futures Price 433'0 433'0 438'6
Futures Change
-2'2
-2'2
-2'4
  Chart Chart Chart
Fertile Futures Month @C9U @C9U @C9Z
Cash Price 3.73 3.73 3.79
Basis -0.60 -0.60 -0.60
Futures Price 433'0 433'0 438'6
Futures Change
-2'2
-2'2
-2'4
  Chart Chart Chart
Twin Valley Futures Month @C9U @C9U @C9Z
Cash Price 3.73 3.73 3.79
Basis -0.60 -0.60 -0.60
Futures Price 433'0 433'0 438'6
Futures Change
-2'2
-2'2
-2'4
  Chart Chart Chart

SOYBEANS
   July   August   New Crop 
Erskine Futures Month @S9Q @S9Q @S9X
Cash Price 7.80 7.80 7.78
Basis -1.05 -1.05 -1.25
Futures Price 885'2 885'2 903'2
Futures Change
-2'4
-2'4
-2'6
  Chart Chart Chart
Mahnomen Futures Month @S9Q @S9Q @S9X
Cash Price 7.80 7.80 7.78
Basis -1.05 -1.05 -1.25
Futures Price 885'2 885'2 903'2
Futures Change
-2'4
-2'4
-2'6
  Chart Chart Chart
Callaway Futures Month @S9Q @S9Q @S9X
Cash Price 7.80 7.80 7.78
Basis -1.05 -1.05 -1.25
Futures Price 885'2 885'2 903'2
Futures Change
-2'4
-2'4
-2'6
  Chart Chart Chart
Winger Futures Month @S9Q @S9Q @S9X
Cash Price 7.75 7.75 7.73
Basis -1.10 -1.10 -1.30
Futures Price 885'2 885'2 903'2
Futures Change
-2'4
-2'4
-2'6
  Chart Chart Chart
Fertile Futures Month @S9Q @S9Q @S9X
Cash Price 7.75 7.75 7.73
Basis -1.10 -1.10 -1.30
Futures Price 885'2 885'2 903'2
Futures Change
-2'4
-2'4
-2'6
  Chart Chart Chart
Twin Valley Futures Month @S9Q @S9Q @S9X
Cash Price 7.75 7.75 7.73
Basis -1.10 -1.10 -1.30
Futures Price 885'2 885'2 903'2
Futures Change
-2'4
-2'4
-2'6
  Chart Chart Chart

WHEAT, HRS
   Jul   Aug/Sept   Dec   J/F/M 
Erskine Futures Month @MW9U @MW9U @MW9Z @MW0H
Cash Price 4.78 4.78 4.92 5.07
Basis -0.50 -0.50 -0.50 -0.50
Futures Price 528'4 528'4 542'2 557'2
Futures Change
-1'6
-1'6
-1'2
-0'6
  Chart Chart Chart Chart
Mahnomen Futures Month @MW9U @MW9U @MW9Z @MW0H
Cash Price 4.78 4.78 4.92 5.07
Basis -0.50 -0.50 -0.50 -0.50
Futures Price 528'4 528'4 542'2 557'2
Futures Change
-1'6
-1'6
-1'2
-0'6
  Chart Chart Chart Chart
Callaway Futures Month @MW9U @MW9U @MW9Z @MW0H
Cash Price 4.78 4.78 4.92 5.07
Basis -0.50 -0.50 -0.50 -0.50
Futures Price 528'4 528'4 542'2 557'2
Futures Change
-1'6
-1'6
-1'2
-0'6
  Chart Chart Chart Chart
Winger Futures Month @MW9U @MW9U @MW9Z @MW0H
Cash Price 4.73 4.73 4.87 5.02
Basis -0.55 -0.55 -0.55 -0.55
Futures Price 528'4 528'4 542'2 557'2
Futures Change
-1'6
-1'6
-1'2
-0'6
  Chart Chart Chart Chart
Fertile Futures Month @MW9U @MW9U @MW9Z @MW0H
Cash Price 4.73 4.73 4.87 5.02
Basis -0.55 -0.55 -0.55 -0.55
Futures Price 528'4 528'4 542'2 557'2
Futures Change
-1'6
-1'6
-1'2
-0'6
  Chart Chart Chart Chart
Twin Valley Futures Month @MW9U @MW9U @MW9Z @MW0H
Cash Price 4.73 4.73 4.87 5.02
Basis -0.55 -0.55 -0.55 -0.55
Futures Price 528'4 528'4 542'2 557'2
Futures Change
-1'6
-1'6
-1'2
-0'6
  Chart Chart Chart Chart

© 2019 CHS Inc.