Futures

HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 514'0 -12'0 526'0 513'0 526'0 526'0 6572 5:39 PM
May '20 527'6 -10'4 538'2 527'0 538'2 538'2 10237 5:27 PM
Jul '20 537'2 -10'2 547'0 536'6 546'4 547'4 2546 3:57 PM
Sep '20 546'6 -9'4 557'2 546'2 557'2 556'2 1084 5:01 PM
Dec '20 560'2 -8'4 570'0 560'0 570'0 568'6 631 2:49 PM
Mar '21 571'6 -8'0 580'6 571'2 580'6 579'6 170 1:41 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 874'2 -16'2 888'4 870'6 888'0 890'4 78543 5:25 PM
May '20 882'4 -16'4 896'6 879'2 896'2 899'0 130985 5:55 PM
Jul '20 894'0 -15'6 907'4 890'6 907'4 909'6 42111 4:58 PM
Aug '20 898'0 -15'0 910'0 894'6 910'0 913'0 4020 1:30 PM
Sep '20 899'6 -13'4 911'0 896'2 910'6 913'2 3736 3:21 PM
Nov '20 905'0 -12'4 916'0 901'6 916'0 917'4 22357 4:59 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 372'2 -4'6 376'2 370'0 376'2 377'0 139812 5:27 PM
May '20 376'2 -4'4 380'0 373'4 380'0 380'6 185741 5:36 PM
Jul '20 379'4 -4'0 382'6 376'6 382'6 383'4 66717 5:22 PM
Sep '20 377'6 -4'2 381'2 376'2 381'0 382'0 20261 4:56 PM
Dec '20 382'2 -3'6 385'2 380'4 385'0 386'0 29998 4:58 PM
Mar '21 391'6 -3'4 393'6 390'0 393'6 395'2 2202 4:56 PM
DTN Click here for info on Exchange delays.

Cash Bids

CORN
   2/29/20   3/31/20   4/30/20   5/31/20 
Crookston Futures Month @C0K @C0K @C0K @C0K
Futures Price 376'2s 376'2s 376'2s 376'2s
Basis -0.50 -0.50 -0.50 -0.50
Cash Price 3.26 3.26 3.26 3.26
Futures Change
-4'4
-4'4
-4'4
-4'4
  Chart Chart Chart Chart
Hazel Futures Month @C0K @C0K @C0K @C0K
Futures Price 376'2s 376'2s 376'2s 376'2s
Basis -0.5000 -0.5000 -0.5000 -0.5000
Cash Price 3.2625 3.2625 3.2625 3.2625
Futures Change
-4'4
-4'4
-4'4
-4'4
  Chart Chart Chart Chart
Warren Futures Month @C0K @C0K @C0K @C0K
Futures Price 376'2s 376'2s 376'2s 376'2s
Basis -0.50 -0.50 -0.50 -0.50
Cash Price 3.26 3.26 3.26 3.26
Futures Change
-4'4
-4'4
-4'4
-4'4
  Chart Chart Chart Chart

SOYBEANS
   2/29/20   3/31/20   7/31/20   10/31/20 
Crookston Futures Month @S0K @S0K @S0N @S0X
Futures Price 882'4s 882'4s 894'0s 905'0s
Basis -1.09 -1.09 -1.07 -1.00
Cash Price 7.73 7.73 7.87 8.05
Futures Change
-16'4
-16'4
-15'6
-12'4
  Chart Chart Chart Chart
Hazel Futures Month @S0K @S0K @S0N @S0X
Futures Price 882'4s 882'4s 894'0s 905'0s
Basis -1.09 -1.09 -1.07 -1.00
Cash Price 7.73 7.73 7.87 8.05
Futures Change
-16'4
-16'4
-15'6
-12'4
  Chart Chart Chart Chart
Warren Futures Month @S0K @S0K @S0N @S0X
Futures Price 882'4s 882'4s 894'0s 905'0s
Basis -1.09 -1.09 -1.07 -1.00
Cash Price 7.73 7.73 7.87 8.05
Futures Change
-16'4
-16'4
-15'6
-12'4
  Chart Chart Chart Chart
Grygla Futures Month @S0K @S0K @S0N @S0X
Futures Price 882'4s 882'4s 894'0s 905'0s
Basis -1.27 -1.27 -1.25 -1.18
Cash Price 7.55 7.55 7.69 7.87
Futures Change
-16'4
-16'4
-15'6
-12'4
  Chart Chart Chart Chart
Stephen Futures Month @S0K @S0K    
Futures Price 882'4s 882'4s
Basis -1.19 -1.19    
Cash Price 7.64 7.64    
Futures Change
-16'4
-16'4
   
  Chart Chart    
Oklee Futures Month @S0K @S0K @S0N @S0X
Futures Price 882'4s 882'4s 894'0s 905'0s
Basis -1.21 -1.21 -1.19 -1.12
Cash Price 7.61 7.61 7.75 7.93
Futures Change
-16'4
-16'4
-15'6
-12'4
  Chart Chart Chart Chart
Greenbush Futures Month @S0K @S0K @S0N @S0X
Futures Price 882'4s 882'4s 894'0s 905'0s
Basis -1.2700 -1.2700 -1.2500 -1.1800
Cash Price 7.5550 7.5550 7.6900 7.8700
Futures Change
-16'4
-16'4
-15'6
-12'4
  Chart Chart Chart Chart
Roseau Futures Month @S0K @S0K @S0N @S0X
Futures Price 882'4s 882'4s 894'0s 905'0s
Basis -1.3100 -1.3100 -1.2900 -1.2200
Cash Price 7.5150 7.5150 7.6500 7.8300
Futures Change
-16'4
-16'4
-15'6
-12'4
  Chart Chart Chart Chart

SPRING WHEAT
   2/29/20   3/31/20   4/30/20   5/31/20 
Crookston Futures Month @MW0K @MW0K @MW0K @MW0K
Futures Price 527'6s 527'6s 527'6s 527'6s
Basis -0.30 -0.30 -0.25 -0.25
Cash Price 4.97 4.97 5.02 5.02
Futures Change
-10'4
-10'4
-10'4
-10'4
  Chart Chart Chart Chart
Hazel Futures Month @MW0K @MW0K @MW0K @MW0K
Futures Price 527'6s 527'6s 527'6s 527'6s
Basis -0.30 -0.30 -0.25 -0.25
Cash Price 4.97 4.97 5.02 5.02
Futures Change
-10'4
-10'4
-10'4
-10'4
  Chart Chart Chart Chart
Warren Futures Month @MW0K @MW0K @MW0K @MW0K
Futures Price 527'6s 527'6s 527'6s 527'6s
Basis -0.30 -0.30 -0.25 -0.25
Cash Price 4.97 4.97 5.02 5.02
Futures Change
-10'4
-10'4
-10'4
-10'4
  Chart Chart Chart Chart
Grygla Futures Month @MW0K @MW0K @MW0K @MW0K
Futures Price 527'6s 527'6s 527'6s 527'6s
Basis -0.48 -0.48 -0.43 -0.43
Cash Price 4.79 4.79 4.84 4.84
Futures Change
-10'4
-10'4
-10'4
-10'4
  Chart Chart Chart Chart
Stephen Futures Month @MW0K @MW0K    
Futures Price 527'6s 527'6s
Basis -0.40 -0.40    
Cash Price 4.87 4.87    
Futures Change
-10'4
-10'4
   
  Chart Chart    
Oklee Futures Month @MW0K @MW0K @MW0K @MW0K
Futures Price 527'6s 527'6s 527'6s 527'6s
Basis -0.42 -0.42 -0.37 -0.37
Cash Price 4.86 4.86 4.91 4.91
Futures Change
-10'4
-10'4
-10'4
-10'4
  Chart Chart Chart Chart
Greenbush Futures Month @MW0K @MW0K @MW0K @MW0K
Futures Price 527'6s 527'6s 527'6s 527'6s
Basis -0.4800 -0.4800 -0.4300 -0.4300
Cash Price 4.7975 4.7975 4.8475 4.8475
Futures Change
-10'4
-10'4
-10'4
-10'4
  Chart Chart Chart Chart
Roseau Futures Month @MW0K @MW0K @MW0K @MW0K
Futures Price 527'6s 527'6s 527'6s 527'6s
Basis -0.5200 -0.5200 -0.4700 -0.4700
Cash Price 4.7575 4.7575 4.8075 4.8075
Futures Change
-10'4
-10'4
-10'4
-10'4
  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.

CANOLA
   2/29/20   3/31/20   9/30/20 
Hallock Futures Month NONE NONE NONE
Futures Price
Basis 0.0000 0.0000 0.0000
Cash Price 14.6800 14.6800 16.0000
Futures Change
  Chart Chart Chart

© 2020 CHS Inc.