FuturesView cash bids

Corn

Month

Last

Change

Open

High

Low

Previous

Settle

Sep

(ZCU25)

3.8225

-0.0025

3.8250
3.8350
3.8200
3.8250
3.8225

Dec

(ZCZ25)

4.0575

-0.0025

4.0600
4.0675
4.0550
4.0600
4.0575

Mar

(ZCH26)

4.2275

-0.0050

4.2325
4.2325
4.2325
4.2325
4.2275

May

(ZCK26)

4.3300

-0.0050

4.3350
4.3350
4.3350
4.3350
4.3300

Jul

(ZCN26)

4.4000

-0.0100

4.4100
4.4100
4.4100
4.4100
4.4000

Sep

(ZCU26)

4.4075

-0.0075

4.4175
4.4175
4.4175
4.4150
4.4075

Dec

(ZCZ26)

4.5025

-0.0075

4.5050
4.5050
4.5050
4.5100
4.5025

Mar

(ZCH27)

4.6275

-0.0075

4.6200
4.6200
4.6200
4.6350
4.6275

May

(ZCK27)

4.6950

-0.0075

0.0000
0.0000
0.0000
4.7025
4.6950

Jul

(ZCN27)

4.7275

-0.0075

0.0000
0.0000
0.0000
4.7350
4.7275

Sep

(ZCU27)

4.5700

-0.0025

0.0000
0.0000
0.0000
4.5725
4.5700

Dec

(ZCZ27)

4.5950

-0.0025

0.0000
0.0000
0.0000
4.5975
4.5950

Jul

(ZCN28)

4.7025

-0.0750

0.0000
0.0000
0.0000
4.7775
4.7025

Dec

(ZCZ28)

4.5500

-0.0600

0.0000
0.0000
0.0000
4.6100
4.5500
Soybeans

Month

Last

Change

Open

High

Low

Previous

Settle

Sep

(ZSU25)

10.2700

-0.0025

10.2775
10.2825
10.2775
10.2725
10.2700

Nov

(ZSX25)

10.4700

-0.0050

10.4775
10.4875
10.4575
10.4750
10.4700

Jan

(ZSF26)

10.6575

-0.0100

10.6700
10.6700
10.6700
10.6675
10.6575

Mar

(ZSH26)

10.8150

-0.0075

10.8200
10.8200
10.8200
10.8225
10.8150

May

(ZSK26)

10.9325

-0.0075

10.9400
10.9400
10.9400
10.9400
10.9325

Jul

(ZSN26)

11.0175

-0.0100

11.0275
11.0275
11.0275
11.0275
11.0175

Aug

(ZSQ26)

10.9650

-0.0050

10.9725
10.9725
10.9725
10.9700
10.9650

Sep

(ZSU26)

10.7525

-0.0050

0.0000
0.0000
0.0000
10.7575
10.7525

Nov

(ZSX26)

10.7250

-0.0050

10.7250
10.7250
10.7250
10.7300
10.7250

Jan

(ZSF27)

10.8275

-0.0075

0.0000
0.0000
0.0000
10.8350
10.8275

Mar

(ZSH27)

10.8400

-0.0125

0.0000
0.0000
0.0000
10.8525
10.8400

May

(ZSK27)

10.8850

-0.0175

0.0000
0.0000
0.0000
10.9025
10.8850

Jul

(ZSN27)

10.9550

-0.0150

0.0000
0.0000
0.0000
10.9700
10.9550

Aug

(ZSQ27)

0.0000

0.0000

0.0000
0.0000
0.0000
10.9125
10.9125

Sep

(ZSU27)

0.0000

0.0000

0.0000
0.0000
0.0000
10.7775
10.7775

Nov

(ZSX27)

10.8000

0.0325

0.0000
0.0000
0.0000
10.7675
10.8000

Jul

(ZSN28)

0.0000

0.0000

0.0000
0.0000
0.0000
10.9700
10.9700

Nov

(ZSX28)

10.7500

-0.0475

0.0000
0.0000
0.0000
10.7975
10.7500
Winter Wheat

Month

Last

Change

Open

High

Low

Previous

Settle

Sep

(KEU25)

4.8450

-0.0100

4.8475
4.8550
4.8450
4.8550
4.8450

Dec

(KEZ25)

5.1175

-0.0125

5.1250
5.1300
5.1175
5.1300
5.1175

Mar

(KEH26)

5.3300

-0.0075

5.3325
5.3375
5.3250
5.3375
5.3300

May

(KEK26)

5.4675

-0.0075

5.4700
5.4750
5.4650
5.4750
5.4675

Jul

(KEN26)

5.5900

-0.0100

5.5900
5.5900
5.5900
5.6000
5.5900

Sep

(KEU26)

5.7500

0.0075

0.0000
0.0000
0.0000
5.7425
5.7500

Dec

(KEZ26)

5.9050

-0.0200

0.0000
0.0000
0.0000
5.9250
5.9050

Mar

(KEH27)

6.0475

-0.0050

0.0000
0.0000
0.0000
6.0525
6.0475

May

(KEK27)

0.0000

0.0000

0.0000
0.0000
0.0000
6.0325
6.0325

Jul

(KEN27)

0.0000

0.0000

0.0000
0.0000
0.0000
5.8850
5.8850

Sep

(KEU27)

0.0000

0.0000

0.0000
0.0000
0.0000
6.0225
6.0225

Dec

(KEZ27)

0.0000

0.0000

0.0000
0.0000
0.0000
6.2000
6.2000

Mar

(KEH28)

0.0000

0.0000

0.0000
0.0000
0.0000
6.3250
6.3250

May

(KEK28)

0.0000

0.0000

0.0000
0.0000
0.0000
6.2925
6.2925

Jul

(KEN28)

0.0000

0.0000

0.0000
0.0000
0.0000
6.1425
6.1425
MIAX Minneapolis Hard Red Spring Wheat

Month

Last

Change

Open

High

Low

Previous

Settle

Sep

(MWOU25)

5.5100

0.0000

5.5100
5.5100
5.5100
5.5100
5.5100

Dec

(MWOZ25)

5.7650

-0.0025

5.7600
5.7600
5.7500
5.7675
5.7650

Mar

(MWOH26)

5.9800

0.0100

5.9700
5.9700
5.9700
5.9700
5.9800

May

(MWOK26)

6.1050

0.0000

6.1050
6.1050
6.1050
6.1050
6.1050

Jul

(MWON26)

6.2175

0.0000

6.2175
6.2175
6.2175
6.2175
6.2175

Sep

(MWOU26)

6.3000

0.0000

0.0000
0.0000
0.0000
6.3000
6.3000

Dec

(MWOZ26)

6.5500

0.0950

0.0000
0.0000
0.0000
6.4550
6.5500

Mar

(MWOH27)

0.0000

0.0000

0.0000
0.0000
0.0000
0.0000
0.0000

May

(MWOK27)

0.0000

0.0000

0.0000
0.0000
0.0000
0.0000
0.0000

Jul

(MWON27)

0.0000

0.0000

0.0000
0.0000
0.0000
0.0000
0.0000

Sep

(MWOU27)

0.0000

0.0000

0.0000
0.0000
0.0000
0.0000
0.0000

Dec

(MWOZ27)

0.0000

0.0000

0.0000
0.0000
0.0000
0.0000
0.0000

Mar

(MWOH28)

0.0000

0.0000

0.0000
0.0000
0.0000
0.0000
0.0000

May

(MWOK28)

0.0000

0.0000

0.0000
0.0000
0.0000
0.0000
0.0000

Jul

(MWON28)

0.0000

0.0000

0.0000
0.0000
0.0000
0.0000
0.0000
Futures disclaimer https://www.cmegroup.com/
Market data provided by Bushel. Information is provided 'as is' and solely for informational purposes, not for trading purposes or advice, and is delayed per exchange requirements.

Weather

View full weather
Two young women standing in front of a grain bin

FFA members raise awareness on hearing loss

Farmers face a high risk of hearing loss. The Roling sisters, FFA members from Salem, S.D., are raising awareness and encouraging habits to safeguard hearing in rural communities.

Read more
Man looking at smartphone

Introducing the newly downloadable MyCHS app

Access all your grain offer details, notifications, and updates in one convenient place. With MyCHS, you can manage your grain marketing and stay connected with CHS from anywhere – available now on the App Store and Google Play.

Learn more about the MyCHS app.

Download the MyCHS app
Corn harvest

Apply for membership

Download and complete the patronage application.​

Download application

Latest news and stories