GRAIN

Helping growers maximize profits through competitive pricing


Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Aug
311'2s
@C0U -0.40
2.71  08/06/2020 1:19:00 PM CST
 0'2
History Oct-Nov
323'6s
@C0Z -0.45
2.79  08/06/2020 1:19:00 PM CST
 0'4
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Aug-Oct
878'0s
@S0X -0.55
8.23  08/06/2020 1:19:00 PM CST
 -0'6
 

 
WHEAT  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Aug
497'0
@MW0U -0.20
4.77  08/06/2020 1:29:00 PM CST
 -4'4
History Feed
497'0
@MW0U -1.45
3.52  08/06/2020 1:29:00 PM CST
 -4'4
History Dec
511'2
@MW0Z -0.25
4.86  08/06/2020 1:27:00 PM CST
 -4'6
Symbol Contract Last Open Close High Low Change
CORN @C0U Sep '20 3.1125 3.1050 3.1125 3.1275 3.0950 0.0025
CORN @C0Z Dec '20 3.2375 3.2275 3.2375 3.2475 3.2125 0.0050
CORN @C1H Mar '21 3.3550 3.3500 3.3550 3.3625 3.3325 0.0000
CORN @C1K May '21 3.4375 3.4350 3.4375 3.4450 3.4175 0.0000
CORN @C1N Jul '21 3.5050 3.5025 3.5050 3.5125 3.4850 -0.0025
CORN @C1U Sep '21 3.5550 3.5500 3.5550 3.5600 3.5275 -0.0025
CORN @C1Z Dec '21 3.6275 3.6275 3.6275 3.6400 3.5975 -0.0050
CORN @C2H Mar '22 3.7275 3.7275 3.7275 3.7350 3.6975 -0.0050
SOYBEANS @S0Q Aug '20 8.8075 8.8200 8.8075 8.8600 8.8000 -0.0125
SOYBEANS @S0U Sep '20 8.7475 8.7550 8.7475 8.8050 8.7250 -0.0150
SOYBEANS @S0X Nov '20 8.7800 8.7800 8.7800 8.8400 8.7550 -0.0075
SOYBEANS @S1F Jan '21 8.8450 8.8425 8.8450 8.9050 8.8250 -0.0075
SOYBEANS @S1H Mar '21 8.8700 8.8650 8.8700 8.9300 8.8525 -0.0025
SOYBEANS @S1K May '21 8.9125 8.9075 8.9125 8.9750 8.9050 -0.0050
SOYBEANS @S1N Jul '21 8.9850 8.9800 8.9850 9.0525 8.9775 -0.0075
SOYBEANS @S1Q Aug '21 9.0075 9.0075 9.0075 9.0450 9.0000 0.0000
HARD RED SPRING WHEAT @MW0U Sep '20 4.9700 5.0100 5.0325 4.9550 -0.0450
HARD RED SPRING WHEAT @MW0Z Dec '20 5.1125 5.1525 5.1700 5.1050 -0.0475
HARD RED SPRING WHEAT @MW1H Mar '21 5.2575 5.2950 5.3200 5.2550 -0.0475
HARD RED SPRING WHEAT @MW1K May '21 5.3575 5.4000 5.4100 5.3575 -0.0475
HARD RED SPRING WHEAT @MW1N Jul '21 5.4550 5.4900 5.5025 5.4550 -0.0425
HARD RED SPRING WHEAT @MW1U Sep '21 5.5525 5.5700 5.5825 5.5525 -0.0250
HARD RED SPRING WHEAT @MW1Z Dec '21 5.6625 5.6550 5.6625 5.6550 -0.0175
HARD RED SPRING WHEAT @MW2H Mar '22
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 10,568.75 0'2 211'3 1000 0'1 0'0 6.25 0
38 7,568.75 0'2 151'3 1600 0'1 0'0 6.25 1
1 7,068.75 0'2 141'3 1700 0'1 0'0 6.25 0
1 6,568.75 0'2 131'3 1800 0'1 0'0 6.25 4
3 6,068.75 0'2 121'3 1900 0'1 0'0 6.25 14
1 5,568.75 0'2 111'3 2000 0'1 0'0 6.25 294
2 5,068.75 0'2 101'3 2100 0'1 0'0 6.25 6
2 4,568.75 0'2 91'3 2200 0'1 0'0 6.25 229
1 4,068.75 0'2 81'3 2300 0'1 0'0 6.25 198
0 3,818.75 0'2 76'3 2350 0'1 0'0 6.25 0
11 3,568.75 0'2 71'3 2400 0'1 0'0 6.25 202
10 3,318.75 0'2 66'3 2450 0'1 0'0 6.25 12
2 3,068.75 0'2 61'3 2500 0'1 0'0 6.25 2976
0 2,818.75 0'2 56'3 2550 0'1 0'0 6.25 266
155 2,568.75 0'2 51'3 2600 0'1 0'0 6.25 723
0 2,318.75 0'2 46'3 2650 0'1 0'0 6.25 181
100 2,068.75 0'2 41'3 2700 0'1 0'0 6.25 3855
1 1,825.00 0'2 36'4 2750 0'2 0'0 12.50 573
21 1,581.25 0'2 31'5 2800 0'3 0'0 18.75 4597
0 1,337.50 0'2 26'6 2850 0'4 0'0 25.00 1522
36 1,100.00 0'2 22'0 2900 0'6 0'0 37.50 3661
111 868.75 0'1 17'3 2950 1'1 -0'1 56.25 1184
398 650.00 0'0 13'0 3000 1'6 -0'2 87.50 12593
95 462.50 0'0 9'2 3050 3'0 -0'2 150.00 3816
1594 312.50 0'0 6'2 3100 5'0 -0'2 250.00 10592
3732 193.75 -0'1 3'7 3150 7'5 -0'3 381.25 7222
12025 118.75 -0'1 2'3 3200 11'1 -0'3 556.25 20297
5246 81.25 0'0 1'5 3250 15'3 -0'2 768.75 7419
16201 50.00 0'0 1'0 3300 19'6 -0'2 987.50 17454
7485 31.25 0'0 0'5 3350 24'3 -0'2 1,218.75 3431
16587 25.00 0'0 0'4 3400 29'2 -0'2 1,462.50 7408
3947 18.75 0'0 0'3 3450 34'1 -0'2 1,706.25 2332
19223 12.50 0'0 0'2 3500 39'0 -0'2 1,950.00 8888
2870 12.50 0'1 0'2 3550 44'0 -0'1 2,200.00 523
25203 12.50 0'1 0'2 3600 49'0 -0'1 2,450.00 7150
4161 12.50 0'1 0'2 3650 53'7 -0'2 2,693.75 27
20046 6.25 0'0 0'1 3700 58'7 -0'2 2,943.75 10237
2349 6.25 0'0 0'1 3750 63'7 -0'2 3,193.75 25
12983 6.25 0'0 0'1 3800 68'7 -0'2 3,443.75 10330
2859 6.25 0'0 0'1 3850 73'7 -0'2 3,693.75 11
9032 6.25 0'0 0'1 3900 78'7 -0'2 3,943.75 2663
1426 6.25 0'0 0'1 3950 83'7 -0'2 4,193.75 14
16040 6.25 0'0 0'1 4000 88'7 -0'2 4,443.75 3234
381 6.25 0'0 0'1 4050 93'7 -0'2 4,693.75 20
3644 6.25 0'0 0'1 4100 98'7 -0'2 4,943.75 293
523 6.25 0'0 0'1 4150 103'7 -0'2 5,193.75 53
7402 6.25 0'0 0'1 4200 108'7 -0'2 5,443.75 636
259 6.25 0'0 0'1 4250 113'7 -0'2 5,693.75 0
3447 6.25 0'0 0'1 4300 118'7 -0'2 5,943.75 162
24 6.25 0'0 0'1 4350 123'7 -0'2 6,193.75 0
2996 6.25 0'0 0'1 4400 128'7 -0'2 6,443.75 133
3207 6.25 0'0 0'1 4500 138'7 -0'2 6,943.75 20
1372 6.25 0'0 0'1 4600 148'7 -0'2 7,443.75 102
1082 6.25 0'0 0'1 4700 158'7 -0'2 7,943.75 1
1705 6.25 0'0 0'1 4800 168'7 -0'2 8,443.75 20
1068 6.25 0'0 0'1 4900 178'7 -0'2 8,943.75 13
7140 6.25 0'0 0'1 5000 188'7 -0'2 9,443.75 799
236 6.25 0'0 0'1 5100 198'7 -0'2 9,943.75 9
124 6.25 0'0 0'1 5200 208'7 -0'2 10,443.75 2
274 6.25 0'0 0'1 5300 218'7 -0'2 10,943.75 2
174 6.25 0'0 0'1 5400 228'7 -0'2 11,443.75 2
305 6.25 0'0 0'1 5500 238'7 -0'2 11,943.75 3
254 6.25 0'0 0'1 5600 248'7 -0'2 12,443.75 11
60 6.25 0'0 0'1 5700 258'7 -0'2 12,943.75 5
96 6.25 0'0 0'1 5800 268'7 -0'2 13,443.75 0
101 6.25 0'0 0'1 5900 278'7 -0'2 13,943.75 1
214 6.25 0'0 0'1 6000 288'7 -0'2 14,443.75 2
95 6.25 0'0 0'1 6100 298'7 -0'2 14,943.75 1
278 6.25 0'0 0'1 6200 308'7 -0'2 15,443.75 2
250 6.25 0'0 0'1 6300 318'7 -0'2 15,943.75 0
80 6.25 0'0 0'1 6400 328'7 -0'2 16,443.75 126
30 6.25 0'0 0'1 6500 338'7 -0'2 16,943.75 0
0 6.25 0'0 0'1 6600 348'7 -0'2 17,443.75 1
0 6.25 0'0 0'1 6700 358'7 -0'2 17,943.75 0
0 6.25 0'0 0'1 6800 368'7 -0'2 18,443.75 0
0 6.25 0'0 0'1 6900 378'7 -0'2 18,943.75 0
291 6.25 0'0 0'1 7000 388'7 -0'2 19,443.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.