GRAIN

Helping growers maximize profits through competitive pricing


Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History May-June
319'0s
@C0N -0.55
2.64  05/26/2020 1:19:00 PM CST
 1'0
History Oct-Nov
334'0s
@C0Z -0.70
2.64  05/26/2020 1:19:00 PM CST
 1'2
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History May-June
847'0s
@S0N -0.90
7.57  05/26/2020 1:19:00 PM CST
 13'6
History Oct
855'0s
@S0X -0.75
7.80  05/26/2020 1:19:00 PM CST
 10'4
 

 
WHEAT  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History May-June
517'6s
@MW0N -0.45
4.73  05/26/2020 1:30:00 PM CST
 4'6
History May Feed
517'6s
@MW0N -1.45
3.73  05/26/2020 1:30:00 PM CST
 4'6
History Aug
528'6s
@MW0U -0.40
4.89  05/26/2020 1:30:00 PM CST
 4'4
History Dec
541'4s
@MW0Z -0.30
5.11  05/26/2020 1:30:00 PM CST
 3'6
Symbol Contract Last Open Close High Low Change
CORN @C0N Jul '20 3.1900 3.1675 3.1900 3.2300 3.1650 0.0100
CORN @C0U Sep '20 3.2400 3.2150 3.2400 3.2750 3.2125 0.0125
CORN @C0Z Dec '20 3.3400 3.3150 3.3400 3.3675 3.3125 0.0125
CORN @C1H Mar '21 3.4650 3.4300 3.4650 3.4900 3.4300 0.0125
CORN @C1K May '21 3.5400 3.5275 3.5400 3.5600 3.5000 0.0125
CORN @C1N Jul '21 3.5925 3.5500 3.5925 3.6125 3.5500 0.0125
CORN @C1U Sep '21 3.5875 3.5750 3.5875 3.6050 3.5750 0.0125
CORN @C1Z Dec '21 3.6525 3.6300 3.6525 3.6700 3.6300 0.0100
SOYBEANS @S0N Jul '20 8.4700 8.3250 8.4700 8.4900 8.3225 0.1375
SOYBEANS @S0Q Aug '20 8.4875 8.3575 8.4875 8.5100 8.3575 0.1225
SOYBEANS @S0U Sep '20 8.4975 8.3825 8.4975 8.5225 8.3775 0.1125
SOYBEANS @S0X Nov '20 8.5500 8.4375 8.5500 8.5750 8.4325 0.1050
SOYBEANS @S1F Jan '21 8.5850 8.4700 8.5850 8.6075 8.4700 0.1000
SOYBEANS @S1H Mar '21 8.5450 8.4275 8.5450 8.5650 8.4275 0.0975
SOYBEANS @S1K May '21 8.5350 8.4425 8.5350 8.5575 8.4275 0.0875
SOYBEANS @S1N Jul '21 8.6125 8.5000 8.6125 8.6300 8.4975 0.0850
HARD RED SPRING WHEAT @MW0N Jul '20 5.1775 5.1225 5.1775 5.2050 5.1050 0.0475
HARD RED SPRING WHEAT @MW0U Sep '20 5.2875 5.2200 5.2875 5.3175 5.2200 0.0450
HARD RED SPRING WHEAT @MW0Z Dec '20 5.4150 5.3550 5.4150 5.4475 5.3550 0.0375
HARD RED SPRING WHEAT @MW1H Mar '21 5.5325 5.4900 5.5325 5.5300 5.4900 0.0250
HARD RED SPRING WHEAT @MW1K May '21 5.6075 5.6075 0.0200
HARD RED SPRING WHEAT @MW1N Jul '21 5.6575 5.6575 0.0125
HARD RED SPRING WHEAT @MW1U Sep '21 5.6800 5.6800 0.0100
HARD RED SPRING WHEAT @MW1Z Dec '21 5.7200 5.7200 0.0100
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 10,956.25 1'0 219'1 1000 0'1 0'0 6.25 0
0 7,956.25 1'0 159'1 1600 0'1 0'0 6.25 0
0 7,456.25 1'0 149'1 1700 0'1 0'0 6.25 0
0 6,956.25 1'0 139'1 1800 0'1 0'0 6.25 0
0 6,456.25 1'0 129'1 1900 0'1 0'0 6.25 0
0 5,956.25 1'0 119'1 2000 0'1 0'0 6.25 58
0 5,456.25 1'0 109'1 2100 0'1 0'0 6.25 55
0 4,956.25 1'0 99'1 2200 0'1 0'0 6.25 226
0 4,456.25 1'0 89'1 2300 0'1 0'0 6.25 170
0 4,206.25 1'0 84'1 2350 0'1 0'0 6.25 0
0 3,956.25 1'0 79'1 2400 0'1 0'0 6.25 182
0 3,706.25 1'0 74'1 2450 0'1 0'0 6.25 176
1 3,456.25 0'7 69'1 2500 0'1 -0'1 6.25 4138
0 3,206.25 0'7 64'1 2550 0'1 -0'1 6.25 252
2 2,962.50 0'7 59'2 2600 0'2 -0'1 12.50 337
2 2,712.50 0'7 54'2 2650 0'2 -0'1 12.50 2265
0 2,468.75 0'7 49'3 2700 0'3 -0'1 18.75 1630
2 2,225.00 0'7 44'4 2750 0'4 -0'1 25.00 1498
148 1,981.25 0'7 39'5 2800 0'5 -0'1 31.25 2514
100 1,743.75 0'7 34'7 2850 0'7 -0'1 43.75 1167
222 1,506.25 0'6 30'1 2900 1'1 -0'2 56.25 4697
25 1,281.25 0'6 25'5 2950 1'5 -0'2 81.25 3784
90 1,062.50 0'5 21'2 3000 2'2 -0'3 112.50 14881
272 862.50 0'5 17'2 3050 3'2 -0'3 162.50 4735
3530 675.00 0'3 13'4 3100 4'4 -0'5 225.00 14985
3768 512.50 0'1 10'2 3150 6'2 -0'7 312.50 7931
14764 381.25 0'1 7'5 3200 8'5 -0'7 431.25 16473
7977 281.25 0'0 5'5 3250 11'5 -1'0 581.25 5213
12344 200.00 -0'1 4'0 3300 15'0 -1'1 750.00 10423
5913 143.75 -0'1 2'7 3350 18'7 -1'1 943.75 2068
10649 112.50 0'0 2'2 3400 23'2 -1'0 1,162.50 6638
4777 87.50 0'0 1'6 3450 27'6 -1'0 1,387.50 2927
11112 62.50 -0'1 1'2 3500 32'2 -1'1 1,612.50 11692
1497 50.00 0'0 1'0 3550 37'0 -1'0 1,850.00 586
12283 43.75 0'0 0'7 3600 41'7 -1'0 2,093.75 8973
2256 37.50 0'1 0'6 3650 46'6 -0'7 2,337.50 4
7266 31.25 0'0 0'5 3700 51'5 -1'0 2,581.25 7472
1125 25.00 0'0 0'4 3750 56'4 -1'0 2,825.00 12
11246 18.75 0'0 0'3 3800 61'3 -1'0 3,068.75 10646
1310 12.50 0'0 0'2 3850 66'2 -1'0 3,312.50 11
15555 12.50 0'0 0'2 3900 71'2 -1'0 3,562.50 4740
455 6.25 -0'1 0'1 3950 76'1 -1'1 3,806.25 394
15569 6.25 -0'1 0'1 4000 81'1 -1'1 4,056.25 4575
290 6.25 -0'1 0'1 4050 86'1 -1'0 4,306.25 55
11056 6.25 0'0 0'1 4100 91'1 -1'0 4,556.25 5044
743 6.25 0'0 0'1 4150 96'1 -1'0 4,806.25 1
8703 6.25 0'0 0'1 4200 101'1 -1'0 5,056.25 1130
561 6.25 0'0 0'1 4250 106'1 -1'0 5,306.25 0
5794 6.25 0'0 0'1 4300 111'1 -1'0 5,556.25 675
311 6.25 0'0 0'1 4350 116'1 -1'0 5,806.25 0
3558 6.25 0'0 0'1 4400 121'1 -1'0 6,056.25 473
5271 6.25 0'0 0'1 4500 131'1 -1'0 6,556.25 1613
2285 6.25 0'0 0'1 4600 141'1 -1'0 7,056.25 631
1800 6.25 0'0 0'1 4700 151'1 -1'0 7,556.25 134
1421 6.25 0'0 0'1 4800 161'1 -1'0 8,056.25 305
1298 6.25 0'0 0'1 4900 171'1 -1'0 8,556.25 10
5097 6.25 0'0 0'1 5000 181'1 -1'0 9,056.25 28
700 6.25 0'0 0'1 5100 191'1 -1'0 9,556.25 9
1611 6.25 0'0 0'1 5200 201'1 -1'0 10,056.25 8
687 6.25 0'0 0'1 5300 211'1 -1'0 10,556.25 3
440 6.25 0'0 0'1 5400 221'1 -1'0 11,056.25 1
1562 6.25 0'0 0'1 5500 231'1 -1'0 11,556.25 9
974 6.25 0'0 0'1 5600 241'1 -1'0 12,056.25 1
504 6.25 0'0 0'1 5700 251'1 -1'0 12,556.25 4
276 6.25 0'0 0'1 5800 261'1 -1'0 13,056.25 1
104 6.25 0'0 0'1 5900 271'1 -1'0 13,556.25 11
622 6.25 0'0 0'1 6000 281'1 -1'0 14,056.25 2
1 6.25 0'0 0'1 6100 291'1 -1'0 14,556.25 1
59 6.25 0'0 0'1 6200 301'1 -1'0 15,056.25 0
10 6.25 0'0 0'1 6300 311'1 -1'0 15,556.25 0
0 6.25 0'0 0'1 6400 321'1 -1'0 16,056.25 0
221 6.25 0'0 0'1 6500 331'1 -1'0 16,556.25 0
5 6.25 0'0 0'1 6600 341'1 -1'0 17,056.25 0
0 6.25 0'0 0'1 6700 351'1 -1'0 17,556.25 0
0 6.25 0'0 0'1 6800 361'1 -1'0 18,056.25 0
53 6.25 0'0 0'1 6900 371'1 -1'0 18,556.25 0
3 6.25 0'0 0'1 7000 381'1 -1'0 19,056.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.