Futures

HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 600'4 -0'6 603'0 599'0 600'0 601'2 4196 12:17 PM
May '18 613'4 1'0 614'4 610'2 611'6 612'4 4987 12:18 PM
Jul '18 622'6 0'6 624'4 619'0 621'0 622'0 567 12:17 PM
Sep '18 629'2 0'2 630'6 626'4 626'4 629'0 161 12:17 PM
Dec '18 638'0 0'4 638'2 635'4 636'4 637'4 127 12:18 PM
Mar '19 642'4 0'0 643'2 642'4 643'2 642'4 23 12:18 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 1034'4 0'2 1037'0 1027'2 1034'0 1034'2 133023 12:17 PM
May '18 1045'4 0'0 1048'2 1038'2 1045'0 1045'4 144250 12:18 PM
Jul '18 1055'0 0'0 1057'4 1047'6 1054'6 1055'0 53383 12:18 PM
Aug '18 1055'4 0'0 1058'0 1048'4 1054'6 1055'4 5636 12:18 PM
Sep '18 1040'4 0'4 1041'4 1035'4 1036'2 1040'0 1592 12:18 PM
Nov '18 1028'4 0'4 1029'4 1022'0 1027'0 1028'0 41845 12:18 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 366'4 0'6 366'6 364'2 365'4 365'6 266655 12:18 PM
May '18 374'6 0'6 375'0 372'4 373'6 374'0 190607 12:18 PM
Jul '18 382'2 0'4 382'6 380'2 382'0 381'6 69401 12:18 PM
Sep '18 389'0 0'2 389'4 387'2 388'6 388'6 12545 12:18 PM
Dec '18 397'2 0'6 397'4 395'2 396'0 396'4 21036 12:18 PM
Mar '19 404'6 0'4 405'0 403'0 404'0 404'2 2347 12:18 PM
DTN Click here for info on Exchange delays.

Cash Bids

CORN
   2/28/18   3/31/18   4/30/18   6/30/18   10/31/18 
Crookston Futures Month @C8H @C8H @C8K @C8N @C8Z
Futures Price 366'4 366'4 374'6 382'2 397'2
Basis -0.55 -0.55 -0.58 -0.70 -0.70
Cash Price 3.11 3.11 3.16 3.12 3.27
Futures Change
0'6
0'6
0'6
0'4
0'6
  Chart Chart Chart Chart Chart
Hazel Futures Month @C8H @C8H @C8K @C8N @C8Z
Futures Price 366'4 366'4 374'6 382'2 397'2
Basis -0.5700 -0.5700 -0.6200 -0.7000 -0.7000
Cash Price 3.0950 3.0950 3.1275 3.1225 3.2725
Futures Change
0'6
0'6
0'6
0'4
0'6
  Chart Chart Chart Chart Chart
Warren Futures Month @C8H @C8H @C8K @C8N @C8Z
Futures Price 366'4 366'4 374'6 382'2 397'2
Basis -0.55 -0.55 -0.58 -0.70 -0.70
Cash Price 3.11 3.11 3.16 3.12 3.27
Futures Change
0'6
0'6
0'6
0'4
0'6
  Chart Chart Chart Chart Chart

SOYBEANS
   2/28/18   3/31/18   4/30/18   6/30/18   7/31/18   10/31/18 
Crookston Futures Month @S8K @S8K @S8K @S8N @S8N @S8X
Futures Price 1045'4 1045'4 1045'4 1055'0 1055'0 1028'4
Basis -1.10 -1.10 -1.05 -1.10 -1.16 -0.90
Cash Price 9.35 9.35 9.40 9.45 9.39 9.38
Futures Change
0'0
0'0
0'0
0'0
0'0
0'4
  Chart Chart Chart Chart Chart Chart
Hazel Futures Month @S8K @S8K @S8K @S8N @S8N @S8X
Futures Price 1045'4 1045'4 1045'4 1055'0 1055'0 1028'4
Basis -1.10 -1.10 -1.05 -1.10 -1.06 -0.90
Cash Price 9.35 9.35 9.40 9.45 9.49 9.38
Futures Change
0'0
0'0
0'0
0'0
0'0
0'4
  Chart Chart Chart Chart Chart Chart
Warren Futures Month @S8K @S8K @S8K @S8N @S8N @S8X
Futures Price 1045'4 1045'4 1045'4 1055'0 1055'0 1028'4
Basis -1.10 -1.10 -1.05 -1.10 -1.12 -0.90
Cash Price 9.35 9.35 9.40 9.45 9.43 9.38
Futures Change
0'0
0'0
0'0
0'0
0'0
0'4
  Chart Chart Chart Chart Chart Chart
Grygla Futures Month @S8K @S8K @S8K @S8N @S8N @S8X
Futures Price 1045'4 1045'4 1045'4 1055'0 1055'0 1028'4
Basis -1.28 -1.28 -1.23 -1.30 -1.24 -1.08
Cash Price 9.17 9.17 9.22 9.25 9.31 9.20
Futures Change
0'0
0'0
0'0
0'0
0'0
0'4
  Chart Chart Chart Chart Chart Chart
Stephen Futures Month @S8K @S8K @S8K @S8N @S8N @S8X
Futures Price 1045'4 1045'4 1045'4 1055'0 1055'0 1028'4
Basis -1.20 -1.20 -1.15 -1.20 -1.22 -1.00
Cash Price 9.26 9.26 9.31 9.35 9.33 9.29
Futures Change
0'0
0'0
0'0
0'0
0'0
0'4
  Chart Chart Chart Chart Chart Chart
Oklee Futures Month @S8K   @S8K @S8N @S8N @S8X
Futures Price 1045'4 1045'4 1055'0 1055'0 1028'4
Basis -1.22   -1.17 -1.22 -1.18 -1.02
Cash Price 9.23   9.28 9.33 9.37 9.26
Futures Change
0'0
 
0'0
0'0
0'0
0'4
  Chart   Chart Chart Chart Chart
Red Lake Falls Futures Month @S8K   @S8K @S8N @S8N @S8X
Futures Price 1045'4 1045'4 1055'0 1055'0 1028'4
Basis -1.22   -1.17 -1.22 -1.18 -1.02
Cash Price 9.23   9.28 9.33 9.37 9.26
Futures Change
0'0
 
0'0
0'0
0'0
0'4
  Chart   Chart Chart Chart Chart
Greenbush Futures Month @S8K   @S8K @S8N @S8N @S8X
Futures Price 1045'4 1045'4 1055'0 1055'0 1028'4
Basis -1.2700   -1.2200 -1.2700 -1.2300 -1.0700
Cash Price 9.1850   9.2350 9.2800 9.3200 9.2150
Futures Change
0'0
 
0'0
0'0
0'0
0'4
  Chart   Chart Chart Chart Chart
Roseau Futures Month @S8K   @S8K @S8N @S8N @S8X
Futures Price 1045'4 1045'4 1055'0 1055'0 1028'4
Basis -1.3100   -1.2600 -1.3100 -1.2700 -1.1100
Cash Price 9.1450   9.1950 9.2400 9.2800 9.1750
Futures Change
0'0
 
0'0
0'0
0'0
0'4
  Chart   Chart Chart Chart Chart

SPRING WHEAT
   2/28/18   March   4/30/18   6/30/18   8/31/18 
Crookston Futures Month @MW8H @MW8H @MW8K @MW8N @MW8U
Futures Price 600'4 600'4 613'4 622'6 629'2
Basis -0.20 -0.20 -0.20 -0.20 -0.40
Cash Price 5.80 5.80 5.93 6.02 5.89
Futures Change
-0'6
-0'6
1'0
0'6
0'2
  Chart Chart Chart Chart Chart
Hazel Futures Month @MW8H @MW8H @MW8K @MW8N @MW8U
Futures Price 600'4 600'4 613'4 622'6 629'2
Basis -0.20 -0.20 -0.20 -0.20 -0.40
Cash Price 5.80 5.80 5.93 6.02 5.89
Futures Change
-0'6
-0'6
1'0
0'6
0'2
  Chart Chart Chart Chart Chart
Warren Futures Month @MW8H @MW8H @MW8K @MW8N @MW8U
Futures Price 600'4 600'4 613'4 622'6 629'2
Basis -0.20 -0.20 -0.20 -0.20 -0.40
Cash Price 5.80 5.80 5.93 6.02 5.89
Futures Change
-0'6
-0'6
1'0
0'6
0'2
  Chart Chart Chart Chart Chart
Grygla Futures Month @MW8H   @MW8K @MW8N @MW8U
Futures Price 600'4 613'4 622'6 629'2
Basis -0.43   -0.43 -0.43 -0.63
Cash Price 5.57   5.70 5.79 5.66
Futures Change
-0'6
 
1'0
0'6
0'2
  Chart   Chart Chart Chart
Stephen Futures Month @MW8H   @MW8K @MW8N @MW8U
Futures Price 600'4 613'4 622'6 629'2
Basis -0.30   -0.30 -0.30 -0.50
Cash Price 5.70   5.83 5.92 5.79
Futures Change
-0'6
 
1'0
0'6
0'2
  Chart   Chart Chart Chart
Oklee Futures Month @MW8H   @MW8K @MW8N @MW8U
Futures Price 600'4 613'4 622'6 629'2
Basis -0.32   -0.32 -0.32 -0.52
Cash Price 5.68   5.81 5.91 5.77
Futures Change
-0'6
 
1'0
0'6
0'2
  Chart   Chart Chart Chart
Red Lake Falls Futures Month @MW8H   @MW8K @MW8N @MW8U
Futures Price 600'4 613'4 622'6 629'2
Basis -0.32   -0.32 -0.32 -0.52
Cash Price 5.68   5.81 5.91 5.77
Futures Change
-0'6
 
1'0
0'6
0'2
  Chart   Chart Chart Chart
Greenbush Futures Month @MW8H   @MW8K @MW8N @MW8U
Futures Price 600'4 613'4 622'6 629'2
Basis -0.4200   -0.4200 -0.4200 -0.6200
Cash Price 5.5850   5.7150 5.8075 5.6725
Futures Change
-0'6
 
1'0
0'6
0'2
  Chart   Chart Chart Chart
Roseau Futures Month @MW8H   @MW8K @MW8N @MW8U
Futures Price 600'4 613'4 622'6 629'2
Basis -0.4600   -0.4600 -0.4600 -0.6600
Cash Price 5.5450   5.6750 5.7675 5.6325
Futures Change
-0'6
 
1'0
0'6
0'2
  Chart   Chart Chart Chart

WINTER WHEAT
   2/28/18 
Crookston Futures Month @KW8H
Futures Price 468'6
Basis -0.25
Cash Price 4.44
Futures Change
3'0
  Chart

WHEAT, CBOT
There are currently no bids for WHEAT, CBOT at this location.

WHEAT, HRW 12%
There are currently no bids for WHEAT, HRW 12% at this location.

OATS
There are currently no bids for OATS at this location.

© 2018 CHS Inc.