GRAIN

Helping growers maximize profits through competitive pricing


Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Mar-Apr
339'0
@C0K -0.50
2.89  04/01/2020 2:30:00 AM CST
 -1'6
History May-June
344'2
@C0N -0.55
2.89  04/01/2020 2:29:00 AM CST
 -1'6
History Oct-Nov
355'4
@C0Z -0.65
2.90  04/01/2020 2:26:00 AM CST
 -2'0
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Mar-Apr
875'2
@S0K -1.00
7.75  04/01/2020 2:30:00 AM CST
 -10'6
History Oct
871'2
@S0X -0.80
7.91  04/01/2020 2:28:00 AM CST
 -6'2
 

 
WHEAT  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Mar-Apr
538'2
@MW0K -0.10
5.28  03/31/2020 10:22:00 PM CST
 -1'0
History Mar-Apr Feed
538'2
@MW0K -1.80
3.58  03/31/2020 10:22:00 PM CST
 -1'0
History May-June
545'6
@MW0N -0.20
5.26  04/01/2020 1:56:00 AM CST
 -2'2
History Aug
555'4
@MW0U -0.40
5.15  03/31/2020 9:34:00 PM CST
 -1'2
History Dec
566'0
@MW0Z -0.30
5.36  04/01/2020 1:57:00 AM CST
 -1'2
Symbol Contract Last Open Close High Low Change
CORN @C0K May '20 3.3900 3.4125 3.4275 3.3875 -0.0175
CORN @C0N Jul '20 3.4425 3.4625 3.4750 3.4350 -0.0175
CORN @C0U Sep '20 3.4825 3.5000 3.5100 3.4775 -0.0150
CORN @C0Z Dec '20 3.5550 3.5750 3.5875 3.5500 -0.0200
CORN @C1H Mar '21 3.6700 3.6825 3.6950 3.6650 -0.0150
CORN @C1K May '21 3.7300 3.7400 3.7450 3.7400 3.7300 -0.0150
CORN @C1N Jul '21 3.7525 3.7825 3.7850 3.7525 -0.0225
CORN @C1U Sep '21 3.7150 3.6950 3.7150 3.7250 3.6800 0.0150
SOYBEANS @S0K May '20 8.7525 8.8575 8.8725 8.7300 -0.1075
SOYBEANS @S0N Jul '20 8.7850 8.8900 8.9025 8.7650 -0.1100
SOYBEANS @S0Q Aug '20 8.7950 8.8825 8.8900 8.7700 -0.0925
SOYBEANS @S0U Sep '20 8.7225 8.8150 8.8150 8.7200 -0.0875
SOYBEANS @S0X Nov '20 8.7125 8.7775 8.7850 8.6925 -0.0625
SOYBEANS @S1F Jan '21 8.6925 8.7575 8.7575 8.6800 -0.0625
SOYBEANS @S1H Mar '21 8.4950 8.5450 8.5525 8.4900 -0.0575
SOYBEANS @S1K May '21 8.4600 8.5100 8.5150 8.4600 -0.0500
HARD RED SPRING WHEAT @MW0K May '20 5.3825 5.3750 5.3925 5.3925 5.3650 -0.0100
HARD RED SPRING WHEAT @MW0N Jul '20 5.4575 5.4700 5.4800 5.4575 -0.0225
HARD RED SPRING WHEAT @MW0U Sep '20 5.5550 5.5600 5.5675 5.5600 5.5550 -0.0125
HARD RED SPRING WHEAT @MW0Z Dec '20 5.6600 5.6500 5.6725 5.6500 -0.0125
HARD RED SPRING WHEAT @MW1H Mar '21 5.7675 5.7675 5.7675 5.7675 -0.0100
HARD RED SPRING WHEAT @MW1K May '21 5.8425 5.8050 5.8425 5.8475 5.8050 0.0375
HARD RED SPRING WHEAT @MW1N Jul '21 5.8400 5.8000 5.8400 5.8000 5.8000 0.0375
HARD RED SPRING WHEAT @MW1U Sep '21 5.7800 5.7800 0.0000
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
1 12,043.75 -0'4 240'7 1000 0'1 0'0 6.25 0
0 8,543.75 -0'4 170'7 1700 0'1 0'0 6.25 0
0 8,043.75 -0'4 160'7 1800 0'1 0'0 6.25 0
0 7,543.75 -0'4 150'7 1900 0'1 0'0 6.25 0
0 7,043.75 -0'4 140'7 2000 0'1 0'0 6.25 0
1 6,543.75 -0'4 130'7 2100 0'1 0'0 6.25 0
0 6,043.75 -0'4 120'7 2200 0'1 0'0 6.25 0
0 5,543.75 -0'4 110'7 2300 0'1 0'0 6.25 0
0 5,043.75 -0'4 100'7 2400 0'1 0'0 6.25 186
0 4,543.75 -0'4 90'7 2500 0'1 0'0 6.25 233
0 4,293.75 -0'4 85'7 2550 0'1 0'0 6.25 0
0 4,043.75 -0'4 80'7 2600 0'1 0'0 6.25 123
0 3,793.75 -0'4 75'7 2650 0'1 0'0 6.25 10
0 3,543.75 -0'4 70'7 2700 0'1 0'0 6.25 332
0 3,293.75 -0'4 65'7 2750 0'1 0'0 6.25 12
0 3,043.75 -0'4 60'7 2800 0'1 0'0 6.25 220
57 2,793.75 -0'5 55'7 2850 0'1 -0'1 6.25 188
0 2,543.75 -0'6 50'7 2900 0'2 0'1 12.50 167
0 2,300.00 -0'6 46'0 2950 0'2 -0'2 12.50 324
8 2,056.25 -0'7 41'1 3000 0'3 0'0 18.75 2092
4 1,812.50 -1'1 36'2 3050 0'4 -0'7 25.00 2589
5 1,575.00 -1'2 31'4 3100 0'5 -0'1 31.25 3948
0 1,343.75 -1'4 26'7 3150 1'1 -1'1 56.25 2892
12 1,125.00 -1'7 22'4 3200 1'6 -1'3 87.50 5319
5 918.75 -0'1 18'3 3250 2'5 0'0 131.25 5812
331 731.25 -2'0 14'5 3300 4'1 0'2 206.25 6882
593 562.50 -1'7 11'2 3350 5'4 -1'5 275.00 3304
4413 462.50 0'7 9'2 3400 6'6 -0'7 337.50 7108
5725 275.00 -0'4 5'4 3450 10'1 -0'1 506.25 4409
7929 206.25 -2'2 4'1 3500 13'3 -1'0 668.75 7354
4653 143.75 -2'0 2'7 3550 17'1 -1'0 856.25 3134
10366 112.50 0'2 2'2 3600 21'6 0'4 1,087.50 10961
4404 75.00 -1'1 1'4 3650 25'6 -1'7 1,287.50 5687
6331 50.00 -0'1 1'0 3700 30'3 -1'1 1,518.75 12061
3210 43.75 -0'4 0'7 3750 35'1 0'0 1,756.25 4475
7936 31.25 -0'5 0'5 3800 40'0 0'1 2,000.00 7619
3590 25.00 -0'3 0'4 3850 44'6 0'0 2,237.50 2759
11826 18.75 -0'2 0'3 3900 49'5 -2'3 2,481.25 4911
2024 18.75 -0'2 0'3 3950 54'5 0'2 2,731.25 228
16505 12.50 -0'1 0'2 4000 59'4 0'2 2,975.00 3522
1235 12.50 -0'2 0'2 4050 64'4 -0'1 3,225.00 90
6321 6.25 -0'1 0'1 4100 69'4 0'3 3,475.00 746
1149 12.50 0'0 0'2 4150 74'4 0'4 3,725.00 1
13119 6.25 -0'1 0'1 4200 79'3 0'3 3,968.75 724
279 6.25 -0'1 0'1 4250 84'3 0'3 4,218.75 0
3114 6.25 -0'1 0'1 4300 89'3 0'4 4,468.75 581
246 6.25 0'0 0'1 4350 94'3 0'4 4,718.75 40
2932 6.25 0'0 0'1 4400 99'3 0'4 4,968.75 646
48 6.25 0'0 0'1 4450 104'3 0'4 5,218.75 1
4621 6.25 0'0 0'1 4500 109'3 0'4 5,468.75 78
19 6.25 0'0 0'1 4550 114'3 0'4 5,718.75 0
1229 6.25 0'0 0'1 4600 119'3 0'4 5,968.75 103
52 6.25 0'0 0'1 4650 124'3 0'4 6,218.75 0
519 6.25 0'0 0'1 4700 129'3 0'4 6,468.75 3
200 6.25 0'0 0'1 4750 134'3 0'4 6,718.75 0
669 6.25 0'0 0'1 4800 139'3 0'4 6,968.75 1
14 6.25 0'0 0'1 4850 144'3 0'4 7,218.75 0
354 6.25 0'0 0'1 4900 149'3 0'4 7,468.75 13
1682 6.25 0'0 0'1 5000 159'3 0'4 7,968.75 8
229 6.25 0'0 0'1 5100 169'3 0'4 8,468.75 105
354 6.25 0'0 0'1 5200 179'3 0'4 8,968.75 100
244 6.25 0'0 0'1 5300 189'3 0'4 9,468.75 2
481 6.25 0'0 0'1 5400 199'3 0'4 9,968.75 0
223 6.25 0'0 0'1 5500 209'3 0'4 10,468.75 1
447 6.25 0'0 0'1 5600 219'3 0'4 10,968.75 4
60 6.25 0'0 0'1 5700 229'3 0'4 11,468.75 0
23 6.25 0'0 0'1 5800 239'3 0'4 11,968.75 5
300 6.25 0'0 0'1 5900 249'3 0'4 12,468.75 0
181 6.25 0'0 0'1 6000 259'3 0'4 12,968.75 3
0 6.25 0'0 0'1 6100 269'3 0'4 13,468.75 0
99 6.25 0'0 0'1 6200 279'3 0'4 13,968.75 1
71 6.25 0'0 0'1 6300 289'3 0'4 14,468.75 0
117 6.25 0'0 0'1 6400 299'3 0'4 14,968.75 0
111 6.25 0'0 0'1 6500 309'3 0'4 15,468.75 0
50 6.25 0'0 0'1 6600 319'3 0'4 15,968.75 0
276 6.25 0'0 0'1 6700 329'3 0'4 16,468.75 0
47 6.25 0'0 0'1 6800 339'3 0'4 16,968.75 0
2 6.25 0'0 0'1 6900 349'3 0'4 17,468.75 0
16 6.25 0'0 0'1 7000 359'3 0'4 17,968.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.