Futures

HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 530'4 1'0 530'6 528'0 530'2 529'4 4797 5:40 AM
May '20 541'0 1'0 541'4 538'4 540'0 540'0 6131 5:40 AM
Jul '20 549'4 0'2 549'4 549'4 549'4 549'2 1515 5:40 AM
Sep '20 558'2 -0'2 559'2 558'0 558'0 558'4 520 5:40 AM
Dec '20 570'6 -5'2 574'2 570'4 574'0 576'0 169 5:40 AM
Mar '21 582'4 -5'0 587'4 0 5:40 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 892'0 -0'6 893'6 891'2 892'0 892'6 99285 5:41 AM
May '20 900'2 -0'6 902'0 899'4 900'2 901'0 76391 5:42 AM
Jul '20 910'6 -0'2 912'0 909'4 909'4 911'0 32098 5:42 AM
Aug '20 913'2 -0'4 914'6 912'6 913'6 913'6 2529 5:42 AM
Sep '20 913'2 -0'2 914'2 912'4 914'2 913'4 2003 5:42 AM
Nov '20 916'6 -0'6 918'2 916'2 917'0 917'4 16192 5:41 AM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 378'2 -0'2 379'0 378'0 378'2 378'4 173142 5:42 AM
May '20 382'2 -0'4 383'0 382'0 382'2 382'6 146249 5:42 AM
Jul '20 385'2 -0'2 386'2 385'0 385'2 385'4 41426 5:42 AM
Sep '20 384'2 0'2 384'4 383'6 383'6 384'0 11582 5:40 AM
Dec '20 388'2 -0'2 388'6 387'6 387'6 388'4 18428 5:40 AM
Mar '21 397'6 -0'2 398'0 397'2 397'2 398'0 1104 5:40 AM
DTN Click here for info on Exchange delays.

Cash Bids

CORN
   Feb/Mar   Apr/May   Jun/Jul 
Erskine Futures Month @C0H @C0K @C0N
Cash Price 3.38 3.37 3.30
Basis -0.40 -0.45 -0.55
Futures Price 378'4 382'4 385'2
Futures Change
0'0
-0'2
-0'2
  Chart Chart Chart
Mahnomen Futures Month @C0H @C0K @C0N
Cash Price 3.38 3.37 3.30
Basis -0.40 -0.45 -0.55
Futures Price 378'4 382'4 385'2
Futures Change
0'0
-0'2
-0'2
  Chart Chart Chart
Callaway Futures Month @C0H @C0K @C0N
Cash Price 3.38 3.37 3.30
Basis -0.40 -0.45 -0.55
Futures Price 378'4 382'4 385'2
Futures Change
0'0
-0'2
-0'2
  Chart Chart Chart
Winger Futures Month @C0H @C0K @C0N
Cash Price 3.33 3.32 3.25
Basis -0.45 -0.50 -0.60
Futures Price 378'4 382'4 385'2
Futures Change
0'0
-0'2
-0'2
  Chart Chart Chart

SOYBEANS
   Feb/Mar   Apr/May   Jun/Jul   NC 
Erskine Futures Month @S0H @S0K @S0N @S0X
Cash Price 7.92 7.95 8.06 8.17
Basis -1.00 -1.05 -1.05 -1.00
Futures Price 892'2 900'2 910'6 916'6
Futures Change
-0'4
-0'6
-0'2
-0'6
  Chart Chart Chart Chart
Mahnomen Futures Month @S0H @S0K @S0N @S0X
Cash Price 7.92 7.95 8.06 8.17
Basis -1.00 -1.05 -1.05 -1.00
Futures Price 892'2 900'2 910'6 916'6
Futures Change
-0'4
-0'6
-0'2
-0'6
  Chart Chart Chart Chart
Callaway Futures Month @S0H @S0K @S0N @S0X
Cash Price 7.92 7.95 8.06 8.17
Basis -1.00 -1.05 -1.05 -1.00
Futures Price 892'2 900'2 910'6 916'6
Futures Change
-0'4
-0'6
-0'2
-0'6
  Chart Chart Chart Chart
Winger Futures Month @S0H @S0K @S0N @S0X
Cash Price 7.87 7.90 8.01 8.12
Basis -1.05 -1.10 -1.10 -1.05
Futures Price 892'2 900'2 910'6 916'6
Futures Change
-0'4
-0'6
-0'2
-0'6
  Chart Chart Chart Chart

WHEAT, HRS
   Feb/Mar   Apr/May   Jun/Jul 
Erskine Futures Month @MW0H @MW0K @MW0N
Cash Price 5.05 5.16 5.19
Basis -0.25 -0.25 -0.30
Futures Price 530'4 541'0 549'4
Futures Change
1'0
1'0
0'2
  Chart Chart Chart
Mahnomen Futures Month @MW0H @MW0K @MW0N
Cash Price 5.05 5.16 5.19
Basis -0.25 -0.25 -0.30
Futures Price 530'4 541'0 549'4
Futures Change
1'0
1'0
0'2
  Chart Chart Chart
Callaway Futures Month @MW0H @MW0K @MW0N
Cash Price 5.05 5.16 5.19
Basis -0.25 -0.25 -0.30
Futures Price 530'4 541'0 549'4
Futures Change
1'0
1'0
0'2
  Chart Chart Chart
Winger Futures Month @MW0H @MW0K @MW0N
Cash Price 5.00 5.11 5.14
Basis -0.30 -0.30 -0.35
Futures Price 530'4 541'0 549'4
Futures Change
1'0
1'0
0'2
  Chart Chart Chart

© 2020 CHS Inc.