Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Oct-Dec
390'2
@C9Z -0.65
3.25  10/16/2019 6:45:00 AM CST
 -3'0
History Jan-Feb
402'0
@C0H -0.65
3.37  10/16/2019 6:44:00 AM CST
 -2'2
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Oct- Nov
947'4
@S0F -1.25
8.22  10/16/2019 6:44:00 AM CST
 -1'0
 

 
WHEAT  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Oct-Dec
545'0
@MW9Z -0.25
5.20  10/16/2019 6:41:00 AM CST
 -0'4
History Oct-Dec
545'0
@MW9Z -2.50
2.95  10/16/2019 6:41:00 AM CST
 -0'4
Symbol Contract Last Open Close High Low Change
CORN @C9Z Dec '19 3.9025 3.9200 3.9200 3.8925 -0.0300
CORN @C0H Mar '20 4.0200 4.0300 4.0325 4.0100 -0.0225
CORN @C0K May '20 4.0850 4.0950 4.0950 4.0750 -0.0200
CORN @C0N Jul '20 4.1350 4.1375 4.1425 4.1275 -0.0175
CORN @C0U Sep '20 4.0550 4.0500 4.0650 4.0500 -0.0075
CORN @C0Z Dec '20 4.0875 4.0825 4.0900 4.0800 0.0000
CORN @C1H Mar '21 4.1800 4.1800 4.1800 4.1800 0.0000
CORN @C1K May '21 4.2325 4.2225 4.2325 4.2400 4.2200 -0.0050
SOYBEANS @S9X Nov '19 9.3350 9.3300 9.3650 9.3125 -0.0050
SOYBEANS @S0F Jan '20 9.4750 9.4675 9.5050 9.4550 -0.0100
SOYBEANS @S0H Mar '20 9.5800 9.5700 9.6125 9.5650 -0.0125
SOYBEANS @S0K May '20 9.6650 9.6600 9.6925 9.6475 -0.0050
SOYBEANS @S0N Jul '20 9.7600 9.7500 9.7825 9.7400 -0.0025
SOYBEANS @S0Q Aug '20 9.7825 9.7850 9.8025 9.7800 -0.0075
SOYBEANS @S0U Sep '20 9.7400 9.7400 9.7425 9.7400 9.7400 -0.0025
SOYBEANS @S0X Nov '20 9.7275 9.7175 9.7475 9.7125 0.0025
HARD RED SPRING WHEAT @MW9Z Dec '19 5.4500 5.4450 5.4525 5.4450 -0.0050
HARD RED SPRING WHEAT @MW0H Mar '20 5.5900 5.5875 5.5900 5.5875 -0.0050
HARD RED SPRING WHEAT @MW0K May '20 5.6825 5.6850 5.6900 5.6850 5.6825 -0.0075
HARD RED SPRING WHEAT @MW0N Jul '20 5.7700 5.7700 5.7700 5.7700 5.7700 -0.0500
HARD RED SPRING WHEAT @MW0U Sep '20 5.8450 5.8525 5.8450 5.8675 5.8325 -0.0375
HARD RED SPRING WHEAT @MW0Z Dec '20 5.9525 5.9450 5.9525 5.9450 5.9450 -0.0400
HARD RED SPRING WHEAT @MW1H Mar '21 6.0450 6.0450 -0.0325
HARD RED SPRING WHEAT @MW1K May '21 6.0625 6.0625 -0.0300
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 14,662.50 -4'4 293'2 1000 0'1 0'0 6.25 0
0 10,662.50 -4'4 213'2 1800 0'1 0'0 6.25 0
0 10,162.50 -4'4 203'2 1900 0'1 0'0 6.25 0
250 9,662.50 -4'4 193'2 2000 0'1 0'0 6.25 0
0 9,162.50 -4'4 183'2 2100 0'1 0'0 6.25 1
0 8,662.50 -4'4 173'2 2200 0'1 0'0 6.25 0
0 8,162.50 -4'4 163'2 2300 0'1 0'0 6.25 100
0 7,662.50 -4'4 153'2 2400 0'1 0'0 6.25 0
5 7,162.50 -4'4 143'2 2500 0'1 0'0 6.25 0
0 6,662.50 -4'4 133'2 2600 0'1 0'0 6.25 8
0 6,162.50 -4'4 123'2 2700 0'1 0'0 6.25 45
0 5,912.50 -4'4 118'2 2750 0'1 0'0 6.25 10
0 5,662.50 -4'4 113'2 2800 0'1 0'0 6.25 497
0 5,412.50 -4'4 108'2 2850 0'1 0'0 6.25 344
2 5,162.50 -4'4 103'2 2900 0'1 0'0 6.25 975
0 4,912.50 -4'4 98'2 2950 0'1 0'0 6.25 413
41 4,662.50 -4'4 93'2 3000 0'1 0'0 6.25 2354
0 4,412.50 -4'4 88'2 3050 0'1 0'0 6.25 215
16 4,162.50 -4'4 83'2 3100 0'1 0'0 6.25 1585
0 3,912.50 -4'4 78'2 3150 0'1 0'0 6.25 1195
201 3,662.50 -4'4 73'2 3200 0'1 0'0 6.25 20833
14 3,418.75 -4'3 68'3 3250 0'1 0'0 6.25 4658
1215 3,168.75 -4'4 63'3 3300 0'1 0'0 6.25 18348
32 2,918.75 -4'4 58'3 3350 0'1 0'0 6.25 3735
166 2,668.75 -4'4 53'3 3400 0'1 0'0 6.25 14710
85 2,425.00 -4'3 48'4 3450 0'2 0'0 12.50 3577
1063 2,181.25 -4'3 43'5 3500 0'3 0'1 18.75 21396
842 1,937.50 -4'3 38'6 3550 0'4 0'0 25.00 3752
6855 1,700.00 -4'3 34'0 3600 0'6 0'0 37.50 21800
2472 1,462.50 -4'3 29'2 3650 1'0 0'1 50.00 8802
12418 1,125.00 -2'2 22'4 3700 1'6 0'2 87.50 22968
4160 900.00 -2'5 18'0 3750 2'6 0'3 137.50 9921
24769 700.00 -2'6 14'0 3800 4'1 0'5 206.25 31316
4274 675.00 -3'4 13'4 3850 6'0 0'6 300.00 7000
23951 437.50 -1'7 8'6 3900 8'5 1'2 431.25 25271
8670 350.00 -1'3 7'0 3950 10'1 1'6 506.25 2730
49163 256.25 -1'3 5'1 4000 15'1 1'7 756.25 27330
4295 256.25 -2'0 5'1 4050 16'7 2'5 843.75 136
23204 168.75 -0'5 3'3 4100 23'1 2'3 1,156.25 13067
4400 156.25 -1'3 3'1 4150 24'7 3'1 1,243.75 114
46756 100.00 -0'4 2'0 4200 32'0 2'6 1,600.00 17705
7299 106.25 -0'6 2'1 4250 33'7 3'6 1,693.75 123
25450 75.00 -0'2 1'4 4300 38'4 3'7 1,925.00 17502
1757 75.00 -0'4 1'4 4350 43'2 4'0 2,162.50 8
25096 62.50 -0'4 1'2 4400 47'7 4'0 2,393.75 7611
1195 56.25 -0'3 1'1 4450 52'6 4'1 2,637.50 9
42973 37.50 -0'2 0'6 4500 57'5 4'1 2,881.25 8677
404 31.25 -0'2 0'5 4550 62'4 4'1 3,125.00 16
20856 37.50 -0'2 0'6 4600 67'3 4'1 3,368.75 7189
621 31.25 -0'2 0'5 4650 72'2 4'1 3,612.50 50
10386 31.25 -0'2 0'5 4700 77'2 4'2 3,862.50 1028
203 31.25 -0'1 0'5 4750 82'2 4'3 4,112.50 50
23262 31.25 -0'1 0'5 4800 87'2 4'3 4,362.50 5867
706 25.00 -0'1 0'4 4850 92'1 4'3 4,606.25 2
8070 18.75 -0'2 0'3 4900 97'0 4'2 4,850.00 316
0 18.75 -0'1 0'3 4950 102'0 4'3 5,100.00 0
56464 18.75 -0'1 0'3 5000 110'4 3'4 5,525.00 2943
6973 12.50 -0'1 0'2 5100 116'7 4'3 5,843.75 466
9165 12.50 -0'1 0'2 5200 126'7 4'3 6,343.75 67
6451 12.50 0'0 0'2 5300 136'7 4'4 6,843.75 630
5514 12.50 0'0 0'2 5400 146'7 4'4 7,343.75 33
14180 12.50 0'1 0'2 5500 156'7 4'4 7,843.75 190
5855 12.50 0'1 0'2 5600 166'7 4'5 8,343.75 3
3787 6.25 0'0 0'1 5700 176'6 4'4 8,837.50 57
3176 6.25 0'0 0'1 5800 186'6 4'4 9,337.50 6
2477 6.25 0'0 0'1 5900 196'6 4'4 9,837.50 87
21597 6.25 0'0 0'1 6000 206'6 4'4 10,337.50 33
1868 6.25 0'0 0'1 6100 216'6 4'4 10,837.50 11
1273 6.25 0'0 0'1 6200 226'6 4'4 11,337.50 0
6313 6.25 0'0 0'1 6300 236'6 4'4 11,837.50 0
629 6.25 0'0 0'1 6400 246'6 4'4 12,337.50 10
2346 6.25 0'0 0'1 6500 256'6 4'4 12,837.50 2
573 6.25 0'0 0'1 6600 266'6 4'4 13,337.50 0
828 6.25 0'0 0'1 6700 276'6 4'4 13,837.50 0
518 6.25 0'0 0'1 6800 286'6 4'4 14,337.50 1
200 6.25 0'0 0'1 6900 296'6 4'4 14,837.50 0
5491 6.25 0'0 0'1 7000 306'6 4'4 15,337.50 2
632 6.25 0'0 0'1 7200 326'6 4'4 16,337.50 2
1085 6.25 0'0 0'1 7400 346'6 4'4 17,337.50 2
976 6.25 0'0 0'1 7600 366'6 4'4 18,337.50 4
376 6.25 0'0 0'1 7800 386'6 4'4 19,337.50 7
5730 6.25 0'0 0'1 8000 406'6 4'4 20,337.50 1
1423 6.25 0'0 0'1 9000 506'6 4'4 25,337.50 6
1182 6.25 0'0 0'1 10000 606'6 4'4 30,337.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.