Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Aug-Dec
367'6s
@C9Z -0.80
2.88  08/23/2019 1:19:00 PM CST
 -3'2
History Jan-Feb
380'0s
@C0H -0.70
3.10  08/23/2019 1:19:00 PM CST
 -3'0
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Aug-Nov
856'4s
@S9X -1.40
7.16  08/23/2019 1:19:00 PM CST
 -12'2
 

 
WHEAT  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Aug-Dec
514'4s
@MW9Z -0.67
4.47  08/23/2019 1:33:00 PM CST
 1'0
Symbol Contract Last Open Close High Low Change
CORN @C9U Sep '19 3.5975 3.6275 3.5975 3.6300 3.5750 -0.0350
CORN @C9Z Dec '19 3.6775 3.7100 3.6775 3.7150 3.6550 -0.0325
CORN @C0H Mar '20 3.8000 3.8300 3.8000 3.8375 3.7775 -0.0300
CORN @C0K May '20 3.8850 3.9075 3.8850 3.9100 3.8600 -0.0225
CORN @C0N Jul '20 3.9525 3.9725 3.9525 3.9750 3.9300 -0.0200
CORN @C0U Sep '20 3.9900 4.0025 3.9900 4.0100 3.9700 -0.0175
CORN @C0Z Dec '20 4.0425 4.0575 4.0425 4.0600 4.0275 -0.0175
CORN @C1H Mar '21 4.1425 4.1525 4.1425 4.1525 4.1275 -0.0175
SOYBEANS @S9U Sep '19 8.4325 8.5550 8.4325 8.5925 8.4200 -0.1275
SOYBEANS @S9X Nov '19 8.5650 8.6825 8.5650 8.7200 8.5500 -0.1225
SOYBEANS @S0F Jan '20 8.7125 8.8250 8.7125 8.8550 8.6950 -0.1125
SOYBEANS @S0H Mar '20 8.8525 8.9550 8.8525 8.9875 8.8350 -0.1025
SOYBEANS @S0K May '20 8.9725 9.0725 8.9725 9.1000 8.9550 -0.0975
SOYBEANS @S0N Jul '20 9.0825 9.1750 9.0825 9.2025 9.0650 -0.0900
SOYBEANS @S0Q Aug '20 9.1275 9.1275 -0.0850
SOYBEANS @S0U Sep '20 9.1625 9.2525 9.1625 9.2525 9.1625 -0.0700
HARD RED SPRING WHEAT @MW9U Sep '19 4.9875 4.9850 4.9875 4.9925 4.9700 0.0025
HARD RED SPRING WHEAT @MW9Z Dec '19 5.1450 5.1325 5.1450 5.1525 5.1175 0.0100
HARD RED SPRING WHEAT @MW0H Mar '20 5.2750 5.2650 5.2750 5.2800 5.2475 0.0125
HARD RED SPRING WHEAT @MW0K May '20 5.3725 5.3550 5.3725 5.3800 5.3500 0.0125
HARD RED SPRING WHEAT @MW0N Jul '20 5.4725 5.4500 5.4725 5.4675 5.4450 0.0150
HARD RED SPRING WHEAT @MW0U Sep '20 5.5700 5.5500 5.5700 5.5750 5.5425 0.0125
HARD RED SPRING WHEAT @MW0Z Dec '20 5.7150 5.7025 5.7150 5.7200 5.7025 0.0100
HARD RED SPRING WHEAT @MW1H Mar '21 5.8300 5.8100 5.8300 5.8100 5.8100 0.0125
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 12,987.50 -3'5 259'6 1000 0'1 0'0 6.25 0
250 8,987.50 -3'5 179'6 1800 0'1 0'0 6.25 0
0 8,487.50 -3'5 169'6 1900 0'1 0'0 6.25 0
0 7,987.50 -3'5 159'6 2000 0'1 0'0 6.25 0
0 7,487.50 -3'5 149'6 2100 0'1 0'0 6.25 0
0 6,987.50 -3'5 139'6 2200 0'1 0'0 6.25 0
1 6,487.50 -3'5 129'6 2300 0'1 0'0 6.25 0
0 5,987.50 -3'5 119'6 2400 0'1 0'0 6.25 0
0 5,487.50 -3'5 109'6 2500 0'1 0'0 6.25 0
0 4,987.50 -3'5 99'6 2600 0'1 0'0 6.25 23
0 4,487.50 -3'5 89'6 2700 0'1 0'0 6.25 556
0 4,237.50 -3'5 84'6 2750 0'1 0'0 6.25 0
0 3,987.50 -3'5 79'6 2800 0'1 0'0 6.25 590
0 3,737.50 -3'5 74'6 2850 0'1 0'0 6.25 0
0 3,487.50 -3'5 69'6 2900 0'1 0'0 6.25 319
0 3,237.50 -3'5 64'6 2950 0'1 0'0 6.25 0
0 2,987.50 -3'5 59'6 3000 0'1 0'0 6.25 1344
1 2,737.50 -3'5 54'6 3050 0'1 0'0 6.25 0
1 2,487.50 -3'5 49'6 3100 0'1 0'0 6.25 1296
0 2,237.50 -3'5 44'6 3150 0'1 0'0 6.25 344
1 1,987.50 -3'5 39'6 3200 0'1 0'0 6.25 1178
0 1,737.50 -3'5 34'6 3250 0'1 0'0 6.25 303
41 1,487.50 -3'5 29'6 3300 0'1 0'0 6.25 3075
15 1,237.50 -3'5 24'6 3350 0'1 0'0 6.25 1904
187 987.50 -3'5 19'6 3400 0'1 0'0 6.25 8239
22 737.50 -3'5 14'6 3450 0'1 0'0 6.25 3440
451 493.75 -3'4 9'7 3500 0'1 0'0 6.25 6040
188 237.50 -3'6 4'6 3550 0'1 -0'1 6.25 3325
6379 6.25 -4'1 0'1 3600 0'2 -0'6 12.50 13067
8349 6.25 -1'4 0'1 3650 5'3 2'0 268.75 8178
14564 6.25 -0'3 0'1 3700 10'3 3'1 518.75 15083
5845 6.25 0'0 0'1 3750 15'3 3'4 768.75 3725
11293 6.25 0'0 0'1 3800 20'3 3'4 1,018.75 20052
3578 6.25 0'0 0'1 3850 25'2 3'3 1,262.50 7732
10302 6.25 0'0 0'1 3900 30'2 3'3 1,512.50 11378
4213 6.25 0'0 0'1 3950 35'2 3'3 1,762.50 8829
23717 6.25 0'0 0'1 4000 40'2 3'3 2,012.50 17782
4705 6.25 0'0 0'1 4050 45'2 3'3 2,262.50 7880
20051 6.25 0'0 0'1 4100 50'2 3'3 2,512.50 17940
5391 6.25 0'0 0'1 4150 55'2 3'3 2,762.50 5905
31929 6.25 0'0 0'1 4200 60'2 3'3 3,012.50 5981
7811 6.25 0'0 0'1 4250 65'2 3'3 3,262.50 2441
20441 6.25 0'0 0'1 4300 70'2 3'3 3,512.50 9025
6876 6.25 0'0 0'1 4350 75'2 3'3 3,762.50 1373
23306 6.25 0'0 0'1 4400 80'2 3'3 4,012.50 2299
6978 6.25 0'0 0'1 4450 85'2 3'3 4,262.50 879
40956 6.25 0'0 0'1 4500 90'2 3'3 4,512.50 4539
7743 6.25 0'0 0'1 4550 95'2 3'3 4,762.50 2305
14187 6.25 0'0 0'1 4600 100'2 3'3 5,012.50 225
5672 6.25 0'0 0'1 4650 105'2 3'3 5,262.50 685
12379 6.25 0'0 0'1 4700 110'2 3'3 5,512.50 193
4690 6.25 0'0 0'1 4750 115'2 3'3 5,762.50 62
15910 6.25 0'0 0'1 4800 120'2 3'3 6,012.50 141
2577 6.25 0'0 0'1 4850 125'2 3'3 6,262.50 56
5666 6.25 0'0 0'1 4900 130'2 3'3 6,512.50 36
2260 6.25 0'0 0'1 4950 135'2 3'3 6,762.50 50
26526 6.25 0'0 0'1 5000 140'2 3'3 7,012.50 82
2459 6.25 0'0 0'1 5050 145'2 3'3 7,262.50 4
5419 6.25 0'0 0'1 5100 150'2 3'3 7,512.50 3
1234 6.25 0'0 0'1 5150 155'2 3'3 7,762.50 3
7096 6.25 0'0 0'1 5200 160'2 3'3 8,012.50 0
2286 6.25 0'0 0'1 5250 165'2 3'3 8,262.50 2
2696 6.25 0'0 0'1 5300 170'2 3'3 8,512.50 2
517 6.25 0'0 0'1 5350 175'2 3'3 8,762.50 1
2263 6.25 0'0 0'1 5400 180'2 3'3 9,012.50 5
650 6.25 0'0 0'1 5450 185'2 3'3 9,262.50 2
8146 6.25 0'0 0'1 5500 190'2 3'3 9,512.50 5
1922 6.25 0'0 0'1 5550 195'2 3'3 9,762.50 3
1329 6.25 0'0 0'1 5600 200'2 3'3 10,012.50 1
141 6.25 0'0 0'1 5650 205'2 3'3 10,262.50 1
1639 6.25 0'0 0'1 5700 210'2 3'3 10,512.50 4
532 6.25 0'0 0'1 5750 215'2 3'3 10,762.50 1
1104 6.25 0'0 0'1 5800 220'2 3'3 11,012.50 3
1146 6.25 0'0 0'1 5900 230'2 3'3 11,512.50 3
7009 6.25 0'0 0'1 6000 240'2 3'3 12,012.50 1
4514 6.25 0'0 0'1 6100 250'2 3'3 12,512.50 2
528 6.25 0'0 0'1 6200 260'2 3'3 13,012.50 1
1051 6.25 0'0 0'1 6300 270'2 3'3 13,512.50 3
1482 6.25 0'0 0'1 6400 280'2 3'3 14,012.50 0
1839 6.25 0'0 0'1 6500 290'2 3'3 14,512.50 0
421 6.25 0'0 0'1 6600 300'2 3'3 15,012.50 0
952 6.25 0'0 0'1 6700 310'2 3'3 15,512.50 0
498 6.25 0'0 0'1 6800 320'2 3'3 16,012.50 0
669 6.25 0'0 0'1 6900 330'2 3'3 16,512.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.