Futures

HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 599'6 3'0 596'6 3 8:41 AM
Mar '18 620'2 7'6 622'2 611'6 612'0 612'4 2988 8:41 AM
May '18 627'4 6'4 629'2 620'0 620'2 621'0 680 8:41 AM
Jul '18 632'0 6'4 632'4 624'6 624'6 625'4 487 8:41 AM
Sep '18 628'0 6'2 628'0 622'0 622'0 621'6 353 8:41 AM
Dec '18 638'4 5'6 638'4 634'2 634'4 632'6 185 8:41 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '18 972'0 -7'2 981'0 971'4 979'4 979'2 106371 8:41 AM
Mar '18 983'0 -7'4 992'2 982'4 990'4 990'4 82255 8:41 AM
May '18 994'2 -7'2 1003'2 993'6 1001'4 1001'4 24684 8:41 AM
Jul '18 1003'6 -7'2 1012'4 1003'2 1011'0 1011'0 14889 8:41 AM
Aug '18 1007'2 -5'2 1009'0 1007'2 1009'0 1012'4 507 8:41 AM
Sep '18 1001'0 -3'4 1001'0 1001'0 1001'0 1004'4 56 8:41 AM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 336'6 1'0 337'4 336'4 337'2 335'6 360 8:41 AM
Mar '18 349'0 0'0 349'6 348'0 349'0 349'0 85020 8:41 AM
May '18 357'0 -0'2 357'6 356'2 357'2 357'2 31514 8:41 AM
Jul '18 365'2 -0'2 366'0 364'4 365'4 365'4 23386 8:41 AM
Sep '18 372'2 -0'2 373'0 371'6 372'4 372'4 4014 8:41 AM
Dec '18 381'2 0'0 382'0 380'4 381'2 381'2 10057 8:41 AM
DTN Click here for info on Exchange delays.

Cash Bids

CORN
   12/31/17   Jan-Mar 
Crookston Futures Month @C8H @C8H
Futures Price 349'0 349'0
Basis -0.64 -0.60
Cash Price 2.85 2.89
Futures Change
0'0
0'0
  Chart Chart
Hazel Futures Month @C7Z @C8H
Futures Price 336'6s 349'0
Basis -0.6400 -0.6300
Cash Price 2.7275 2.8600
Futures Change
1'0
0'0
  Chart Chart
Warren Futures Month @C7Z @C8H
Futures Price 336'6s 349'0
Basis -0.64 -0.60
Cash Price 2.72 2.89
Futures Change
1'0
0'0
  Chart Chart

SOYBEANS
   Dec   Jan   2/28/18   4/30/18   6/30/18 
Crookston Futures Month @S8F @S8F @S8H @S8K @S8N
Futures Price 972'0 972'0 983'0 994'2 1003'6
Basis -0.92 -0.92 -1.05 -1.17 -1.17
Cash Price 8.80 8.80 8.78 8.77 8.86
Futures Change
-7'2
-7'2
-7'4
-7'2
-7'2
  Chart Chart Chart Chart Chart
Hazel Futures Month @S8F @S8F @S8H @S8K @S8N
Futures Price 972'0 972'0 983'0 994'2 1003'6
Basis -0.96 -0.96 -1.05 -1.09 -1.09
Cash Price 8.76 8.76 8.78 8.85 8.94
Futures Change
-7'2
-7'2
-7'4
-7'2
-7'2
  Chart Chart Chart Chart Chart
Warren Futures Month @S8F @S8F @S8H @S8K @S8N
Futures Price 972'0 972'0 983'0 994'2 1003'6
Basis -0.92 -0.92 -1.05 -1.17 -1.17
Cash Price 8.80 8.80 8.78 8.77 8.86
Futures Change
-7'2
-7'2
-7'4
-7'2
-7'2
  Chart Chart Chart Chart Chart
Grygla Futures Month @S8F @S8F @S8H @S8K @S8N
Futures Price 972'0 972'0 983'0 994'2 1003'6
Basis -1.14 -1.14 -1.23 -1.27 -1.27
Cash Price 8.58 8.58 8.60 8.67 8.76
Futures Change
-7'2
-7'2
-7'4
-7'2
-7'2
  Chart Chart Chart Chart Chart
Stephen Futures Month @S8F @S8F @S8H @S8K @S8N
Futures Price 972'0 972'0 983'0 994'2 1003'6
Basis -1.02 -1.02 -1.15 -1.27 -1.27
Cash Price 8.70 8.70 8.68 8.67 8.77
Futures Change
-7'2
-7'2
-7'4
-7'2
-7'2
  Chart Chart Chart Chart Chart
Oklee Futures Month @S8F @S8F @S8H @S8K @S8N
Futures Price 972'0 972'0 983'0 994'2 1003'6
Basis -1.08 -1.08 -1.17 -1.21 -1.21
Cash Price 8.64 8.64 8.66 8.73 8.83
Futures Change
-7'2
-7'2
-7'4
-7'2
-7'2
  Chart Chart Chart Chart Chart
Red Lake Falls Futures Month @S8F @S8F @S8H @S8K @S8N
Futures Price 972'0 972'0 983'0 994'2 1003'6
Basis -1.08 -1.08 -1.17 -1.21 -1.21
Cash Price 8.64 8.64 8.66 8.73 8.82
Futures Change
-7'2
-7'2
-7'4
-7'2
-7'2
  Chart Chart Chart Chart Chart
Greenbush Futures Month @S8F @S8F @S8H @S8K @S8N
Futures Price 972'0 972'0 983'0 994'2 1003'6
Basis -1.1300 -1.1300 -1.2200 -1.2600 -1.2600
Cash Price 8.5900 8.5900 8.6100 8.6825 8.7775
Futures Change
-7'2
-7'2
-7'4
-7'2
-7'2
  Chart Chart Chart Chart Chart
Roseau Futures Month @S8F @S8F @S8H @S8K @S8N
Futures Price 972'0 972'0 983'0 994'2 1003'6
Basis -1.1700 -1.1700 -1.2600 -1.3000 -1.3000
Cash Price 8.5500 8.5500 8.5700 8.6425 8.7375
Futures Change
-7'2
-7'2
-7'4
-7'2
-7'2
  Chart Chart Chart Chart Chart

SPRING WHEAT
   Dec   1/31/18   2/28/18   March 
Crookston Futures Month @MW8H @MW8H @MW8H @MW8H
Futures Price 620'2 620'2 620'2 620'2
Basis -0.25 -0.25 -0.25 -0.25
Cash Price 5.95 5.95 5.95 5.95
Futures Change
7'6
7'6
7'6
7'6
  Chart Chart Chart Chart
Hazel Futures Month @MW8H @MW8H @MW8H @MW8H
Futures Price 620'2 620'2 620'2 620'2
Basis -0.25 -0.25 -0.25 -0.25
Cash Price 5.95 5.95 5.95 5.95
Futures Change
7'6
7'6
7'6
7'6
  Chart Chart Chart Chart
Warren Futures Month @MW8H @MW8H @MW8H @MW8H
Futures Price 620'2 620'2 620'2 620'2
Basis -0.25 -0.25 -0.25 -0.25
Cash Price 5.95 5.95 5.95 5.95
Futures Change
7'6
7'6
7'6
7'6
  Chart Chart Chart Chart
Grygla Futures Month @MW8H @MW8H @MW8H @MW8H
Futures Price 620'2 620'2 620'2 620'2
Basis -0.48 -0.48 -0.48 -0.48
Cash Price 5.72 5.72 5.72 5.72
Futures Change
7'6
7'6
7'6
7'6
  Chart Chart Chart Chart
Stephen Futures Month @MW8H @MW8H @MW8H @MW8H
Futures Price 620'2 620'2 620'2 620'2
Basis -0.35 -0.35 -0.35 -0.35
Cash Price 5.85 5.85 5.85 5.85
Futures Change
7'6
7'6
7'6
7'6
  Chart Chart Chart Chart
Oklee Futures Month @MW8H @MW8H @MW8H @MW8H
Futures Price 620'2 620'2 620'2 620'2
Basis -0.37 -0.37 -0.37 -0.37
Cash Price 5.83 5.83 5.83 5.83
Futures Change
7'6
7'6
7'6
7'6
  Chart Chart Chart Chart
Red Lake Falls Futures Month @MW8H @MW8H @MW8H @MW8H
Futures Price 620'2 620'2 620'2 620'2
Basis -0.37 -0.37 -0.37 -0.37
Cash Price 5.83 5.83 5.83 5.83
Futures Change
7'6
7'6
7'6
7'6
  Chart Chart Chart Chart
Greenbush Futures Month @MW8H @MW8H @MW8H @MW8H
Futures Price 620'2 620'2 620'2 620'2
Basis -0.4700 -0.4700 -0.4700 -0.4700
Cash Price 5.7325 5.7325 5.7325 5.7325
Futures Change
7'6
7'6
7'6
7'6
  Chart Chart Chart Chart
Roseau Futures Month @MW8H @MW8H @MW8H @MW8H
Futures Price 620'2 620'2 620'2 620'2
Basis -0.5100 -0.5100 -0.5100 -0.5100
Cash Price 5.6925 5.6925 5.6925 5.6925
Futures Change
7'6
7'6
7'6
7'6
  Chart Chart Chart Chart

WINTER WHEAT
There are currently no bids for WINTER WHEAT at this location.

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.

© 2017 CHS Inc.