Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jan-Feb
380'4s
@C0H -0.40
3.40  01/27/2020 1:19:00 PM CST
 -6'6
History Mar-April
386'6s
@C0K -0.45
3.42  01/27/2020 1:19:00 PM CST
 -6'0
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jan-Feb
897'2s
@S0H -0.95
8.02  01/27/2020 1:19:00 PM CST
 -4'6
 

 
WHEAT  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jan-Feb
547'2s
@MW0H -0.10
5.37  01/27/2020 1:39:00 PM CST
 -0'2
History Jan-Feb
547'2s
@MW0H -2.00
3.47  01/27/2020 1:39:00 PM CST
 -0'2
Symbol Contract Last Open Close High Low Change
CORN @C0H Mar '20 3.8050 3.8425 3.8050 3.8475 3.7725 -0.0675
CORN @C0K May '20 3.8675 3.8975 3.8675 3.9025 3.8350 -0.0600
CORN @C0N Jul '20 3.9225 3.9500 3.9225 3.9525 3.8925 -0.0550
CORN @C0U Sep '20 3.9175 3.9300 3.9175 3.9400 3.8875 -0.0400
CORN @C0Z Dec '20 3.9525 3.9600 3.9525 3.9700 3.9225 -0.0300
CORN @C1H Mar '21 4.0500 4.0500 4.0500 4.0575 4.0175 -0.0275
CORN @C1K May '21 4.0925 4.0925 4.0925 4.0925 4.0625 -0.0250
CORN @C1N Jul '21 4.1175 4.1300 4.1175 4.1300 4.0875 -0.0250
SOYBEANS @S0H Mar '20 8.9725 8.9925 8.9725 9.0000 8.8825 -0.0475
SOYBEANS @S0K May '20 9.1100 9.1325 9.1100 9.1400 9.0225 -0.0475
SOYBEANS @S0N Jul '20 9.2450 9.2750 9.2450 9.2750 9.1625 -0.0500
SOYBEANS @S0Q Aug '20 9.2925 9.3000 9.2925 9.3025 9.2200 -0.0500
SOYBEANS @S0U Sep '20 9.2925 9.3250 9.2925 9.3250 9.2200 -0.0500
SOYBEANS @S0X Nov '20 9.3350 9.3650 9.3350 9.3700 9.2650 -0.0525
SOYBEANS @S1F Jan '21 9.3900 9.4125 9.3900 9.4125 9.3225 -0.0500
SOYBEANS @S1H Mar '21 9.3450 9.3475 9.3450 9.3525 9.2800 -0.0300
HARD RED SPRING WHEAT @MW0H Mar '20 5.4725 5.4500 5.4725 5.4875 5.4000 -0.0025
HARD RED SPRING WHEAT @MW0K May '20 5.5675 5.5300 5.5675 5.5800 5.4975 -0.0025
HARD RED SPRING WHEAT @MW0N Jul '20 5.6425 5.6000 5.6425 5.6550 5.5750 -0.0075
HARD RED SPRING WHEAT @MW0U Sep '20 5.7325 5.6725 5.7325 5.7300 5.6575 0.0025
HARD RED SPRING WHEAT @MW0Z Dec '20 5.8400 5.8175 5.8400 5.8500 5.7650 0.0075
HARD RED SPRING WHEAT @MW1H Mar '21 5.9500 5.9200 5.9500 5.9400 5.9200 0.0125
HARD RED SPRING WHEAT @MW1K May '21 6.0100 6.0100 0.0075
HARD RED SPRING WHEAT @MW1N Jul '21
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
2 14,025.00 -6'6 280'4 1000 0'1 0'0 6.25 0
0 9,525.00 -6'6 190'4 1900 0'1 0'0 6.25 0
0 9,025.00 -6'6 180'4 2000 0'1 0'0 6.25 0
0 8,525.00 -6'6 170'4 2100 0'1 0'0 6.25 0
0 8,025.00 -6'6 160'4 2200 0'1 0'0 6.25 0
0 7,525.00 -6'6 150'4 2300 0'1 0'0 6.25 0
0 7,025.00 -6'6 140'4 2400 0'1 0'0 6.25 0
1 6,525.00 -6'6 130'4 2500 0'1 0'0 6.25 0
0 6,025.00 -6'6 120'4 2600 0'1 0'0 6.25 0
0 5,531.25 -6'5 110'5 2700 0'1 0'0 6.25 6
0 5,031.25 -6'5 100'5 2800 0'1 0'0 6.25 98
0 4,781.25 -6'6 95'5 2850 0'1 0'0 6.25 0
0 4,531.25 -6'6 90'5 2900 0'1 0'0 6.25 13
0 4,281.25 -6'6 85'5 2950 0'1 0'0 6.25 0
1 4,031.25 -6'6 80'5 3000 0'1 0'0 6.25 444
0 3,781.25 -6'6 75'5 3050 0'1 0'0 6.25 0
8 3,531.25 -6'6 70'5 3100 0'1 0'0 6.25 597
0 3,281.25 -6'6 65'5 3150 0'1 0'0 6.25 0
12 3,031.25 -6'6 60'5 3200 0'1 0'0 6.25 5847
2 2,781.25 -6'6 55'5 3250 0'1 0'0 6.25 26
9 2,531.25 -6'6 50'5 3300 0'1 0'0 6.25 1514
0 2,281.25 -6'6 45'5 3350 0'1 0'0 6.25 110
131 2,031.25 -6'6 40'5 3400 0'1 0'0 6.25 9485
0 1,781.25 -6'6 35'5 3450 0'1 0'0 6.25 464
385 1,537.50 -6'5 30'6 3500 0'2 0'1 12.50 9992
1 1,293.75 -6'4 25'7 3550 0'3 0'2 18.75 2472
590 1,056.25 -6'3 21'1 3600 0'5 0'3 31.25 14097
413 837.50 -6'0 16'6 3650 1'2 0'6 62.50 4212
5925 637.50 -5'2 12'6 3700 2'2 1'4 112.50 18019
2808 468.75 -4'5 9'3 3750 3'7 2'1 193.75 6990
22957 337.50 -3'4 6'6 3800 6'2 3'2 312.50 23337
8026 225.00 -2'6 4'4 3850 9'0 4'0 450.00 12973
34499 150.00 -2'0 3'0 3900 12'4 4'6 625.00 18728
10010 100.00 -1'3 2'0 3950 16'4 5'3 825.00 686
35230 62.50 -1'0 1'2 4000 20'6 5'6 1,037.50 7086
4858 43.75 -0'5 0'7 4050 25'3 6'1 1,268.75 153
19111 31.25 -0'3 0'5 4100 30'1 6'4 1,506.25 4036
3097 25.00 -0'1 0'4 4150 34'7 6'4 1,743.75 92
23567 18.75 -0'1 0'3 4200 39'7 6'5 1,993.75 5589
1627 12.50 -0'1 0'2 4250 44'6 6'6 2,237.50 82
15004 12.50 0'0 0'2 4300 49'6 6'7 2,487.50 3437
888 12.50 0'1 0'2 4350 54'5 6'6 2,731.25 5
21346 6.25 0'0 0'1 4400 59'5 6'6 2,981.25 3233
291 6.25 0'0 0'1 4450 64'5 6'6 3,231.25 3
11823 6.25 0'0 0'1 4500 69'5 6'6 3,481.25 4778
469 6.25 0'0 0'1 4550 74'5 6'6 3,731.25 1
5599 6.25 0'0 0'1 4600 79'5 6'6 3,981.25 2273
38 6.25 0'0 0'1 4650 84'5 6'6 4,231.25 4
5833 6.25 0'0 0'1 4700 89'5 6'6 4,481.25 1386
0 6.25 0'0 0'1 4750 94'5 6'6 4,731.25 1
2757 6.25 0'0 0'1 4800 99'5 6'6 4,981.25 341
111 6.25 0'0 0'1 4850 104'5 6'6 5,231.25 0
1735 6.25 0'0 0'1 4900 109'5 6'6 5,481.25 58
6265 6.25 0'0 0'1 5000 119'4 6'6 5,975.00 229
1770 6.25 0'0 0'1 5100 129'4 6'6 6,475.00 33
1935 6.25 0'0 0'1 5200 139'4 6'6 6,975.00 8
3548 6.25 0'0 0'1 5300 149'4 6'6 7,475.00 5
3675 6.25 0'0 0'1 5400 159'4 6'6 7,975.00 5
2527 6.25 0'0 0'1 5500 169'4 6'6 8,475.00 35
681 6.25 0'0 0'1 5600 179'4 6'6 8,975.00 5
2028 6.25 0'0 0'1 5700 189'4 6'6 9,475.00 1
544 6.25 0'0 0'1 5800 199'4 6'6 9,975.00 5
727 6.25 0'0 0'1 5900 209'4 6'6 10,475.00 9
4314 6.25 0'0 0'1 6000 219'4 6'6 10,975.00 5
1160 6.25 0'0 0'1 6100 229'4 6'6 11,475.00 6
1238 6.25 0'0 0'1 6200 239'4 6'6 11,975.00 5
315 6.25 0'0 0'1 6300 249'4 6'6 12,475.00 10
554 6.25 0'0 0'1 6400 259'4 6'6 12,975.00 6
1427 6.25 0'0 0'1 6500 269'4 6'6 13,475.00 10
542 6.25 0'0 0'1 6600 279'4 6'6 13,975.00 5
228 6.25 0'0 0'1 6700 289'4 6'6 14,475.00 3
305 6.25 0'0 0'1 6800 299'4 6'6 14,975.00 5
1439 6.25 0'0 0'1 6900 309'4 6'6 15,475.00 0
1282 6.25 0'0 0'1 7000 319'4 6'6 15,975.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.