Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Apr-May
384'4s
@C9K -0.52
3.32  02/22/2019 1:19:00 PM CST
 0'2
History Jun-Jul
392'4s
@C9N -0.58
3.34  02/22/2019 1:19:00 PM CST
 0'2
History Oct-Dec
401'6s
@C9Z -0.70
3.32  02/22/2019 1:19:00 PM CST
 0'0
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History April-May
923'6s
@S9K -1.10
8.14  02/22/2019 1:19:00 PM CST
 -0'4
History June-July
937'2s
@S9N -1.20
8.17  02/22/2019 1:19:00 PM CST
 -0'2
History Oct-Nov
954'4s
@S9X -1.25
8.29  02/22/2019 1:19:00 PM CST
 0'2
 

 
WHEAT  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Feb-May
564'4s
@MW9K -0.35
5.29  02/22/2019 1:31:00 PM CST
 6'6
History Aug-Sept
574'0s
@MW9U -0.50
5.24  02/22/2019 1:31:00 PM CST
 5'6
Contract Last Open Close High Low Change
CORN Mar '19 3.7525 3.7475 3.7525 3.7775 3.7450 -0.0025
CORN May '19 3.8450 3.8350 3.8450 3.8650 3.8325 0.0025
CORN Jul '19 3.9250 3.9125 3.9250 3.9425 3.9125 0.0025
CORN Sep '19 3.9650 3.9550 3.9650 3.9825 3.9550 0.0025
CORN Dec '19 4.0175 4.0075 4.0175 4.0375 4.0075 0.0000
CORN Mar '20 4.1175 4.1075 4.1175 4.1350 4.1050 0.0000
CORN May '20 4.1750 4.1650 4.1750 4.1900 4.1625 0.0000
CORN Jul '20 4.2225 4.2150 4.2225 4.2325 4.2150 0.0025
SOYBEANS Mar '19 9.1025 9.1025 9.1025 9.1475 9.0750 -0.0075
SOYBEANS May '19 9.2375 9.2350 9.2375 9.2800 9.2075 -0.0050
SOYBEANS Jul '19 9.3725 9.3675 9.3725 9.4125 9.3400 -0.0025
SOYBEANS Aug '19 9.4275 9.4200 9.4275 9.4650 9.4000 -0.0025
SOYBEANS Sep '19 9.4600 9.4600 9.4600 9.4925 9.4350 0.0000
SOYBEANS Nov '19 9.5450 9.5350 9.5450 9.5700 9.5075 0.0025
SOYBEANS Jan '20 9.6350 9.6300 9.6350 9.6525 9.6075 0.0050
SOYBEANS Mar '20 9.6875 9.6800 9.6875 9.7075 9.6600 0.0025
HARD RED SPRING WHEAT Mar '19 5.6675 5.5775 5.6675 5.7300 5.5775 0.0900
HARD RED SPRING WHEAT May '19 5.6450 5.5800 5.6450 5.7300 5.5775 0.0675
HARD RED SPRING WHEAT Jul '19 5.6800 5.6300 5.6800 5.7425 5.6300 0.0700
HARD RED SPRING WHEAT Sep '19 5.7400 5.7175 5.7400 5.7950 5.7075 0.0575
HARD RED SPRING WHEAT Dec '19 5.8675 5.8775 5.8675 5.8900 5.8575 0.0575
HARD RED SPRING WHEAT Mar '20 5.9725 5.9575 5.9725 5.9575 5.9575 0.0550
HARD RED SPRING WHEAT May '20 6.0325 6.0325 0.0425
HARD RED SPRING WHEAT Jul '20 6.0900 6.0900 0.0625
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 9,762.50 -0'3 195'2 1800 0'1 0'0 6.25 0
0 9,262.50 -0'3 185'2 1900 0'1 0'0 6.25 0
1 8,762.50 -0'3 175'2 2000 0'1 0'0 6.25 0
2 8,262.50 -0'3 165'2 2100 0'1 0'0 6.25 0
3 7,762.50 -0'3 155'2 2200 0'1 0'0 6.25 0
0 7,262.50 -0'3 145'2 2300 0'1 0'0 6.25 36
2 6,762.50 -0'3 135'2 2400 0'1 0'0 6.25 0
0 6,262.50 -0'3 125'2 2500 0'1 0'0 6.25 0
0 5,762.50 -0'3 115'2 2600 0'1 0'0 6.25 0
1 5,262.50 -0'3 105'2 2700 0'1 0'0 6.25 167
1 4,762.50 -0'3 95'2 2800 0'1 0'0 6.25 75
0 4,512.50 -0'3 90'2 2850 0'1 0'0 6.25 0
1 4,262.50 -0'3 85'2 2900 0'1 0'0 6.25 257
0 4,012.50 -0'3 80'2 2950 0'1 0'0 6.25 0
3 3,762.50 -0'3 75'2 3000 0'1 0'0 6.25 962
0 3,512.50 -0'3 70'2 3050 0'1 0'0 6.25 200
0 3,262.50 -0'3 65'2 3100 0'1 0'0 6.25 3190
0 3,012.50 -0'3 60'2 3150 0'1 0'0 6.25 0
3 2,762.50 -0'3 55'2 3200 0'1 0'0 6.25 8920
0 2,512.50 -0'3 50'2 3250 0'1 0'0 6.25 1923
20 2,262.50 -0'3 45'2 3300 0'1 0'0 6.25 5442
1 2,012.50 -0'3 40'2 3350 0'1 0'0 6.25 432
226 1,762.50 -0'3 35'2 3400 0'1 0'0 6.25 5089
0 1,512.50 -0'3 30'2 3450 0'1 0'0 6.25 1214
1512 1,262.50 -0'3 25'2 3500 0'1 0'0 6.25 13157
1 1,012.50 -0'3 20'2 3550 0'1 0'0 6.25 3541
3536 762.50 -0'3 15'2 3600 0'1 0'0 6.25 20079
519 518.75 -0'2 10'3 3650 0'1 0'0 6.25 9787
11236 268.75 -0'5 5'3 3700 0'1 -0'3 6.25 17986
19510 12.50 -2'1 0'2 3750 0'1 -1'6 6.25 17900
45882 6.25 -0'6 0'1 3800 4'6 -0'5 237.50 29505
21651 6.25 -0'1 0'1 3850 9'7 0'1 493.75 5419
36507 6.25 0'0 0'1 3900 14'7 0'2 743.75 6248
13604 6.25 0'0 0'1 3950 19'7 0'2 993.75 219
50417 6.25 0'0 0'1 4000 24'6 0'1 1,237.50 3804
22787 6.25 0'0 0'1 4050 29'6 0'1 1,487.50 154
18806 6.25 0'0 0'1 4100 34'6 0'1 1,737.50 6167
3287 6.25 0'0 0'1 4150 39'6 0'1 1,987.50 3
19951 6.25 0'0 0'1 4200 44'6 0'1 2,237.50 2726
1280 6.25 0'0 0'1 4250 49'6 0'1 2,487.50 5
7557 6.25 0'0 0'1 4300 54'6 0'1 2,737.50 1488
713 6.25 0'0 0'1 4350 59'6 0'1 2,987.50 9
4044 6.25 0'0 0'1 4400 64'6 0'1 3,237.50 265
749 6.25 0'0 0'1 4450 69'6 0'1 3,487.50 1
7614 6.25 0'0 0'1 4500 74'6 0'1 3,737.50 377
1231 6.25 0'0 0'1 4550 79'6 0'1 3,987.50 1
2989 6.25 0'0 0'1 4600 84'6 0'1 4,237.50 2
143 6.25 0'0 0'1 4650 89'6 0'1 4,487.50 0
7662 6.25 0'0 0'1 4700 94'6 0'1 4,737.50 3
74 6.25 0'0 0'1 4750 99'6 0'1 4,987.50 0
6142 6.25 0'0 0'1 4800 104'6 0'1 5,237.50 0
2203 6.25 0'0 0'1 4900 114'6 0'1 5,737.50 1
8740 6.25 0'0 0'1 5000 124'6 0'1 6,237.50 0
2041 6.25 0'0 0'1 5100 134'6 0'1 6,737.50 0
2507 6.25 0'0 0'1 5200 144'6 0'1 7,237.50 0
428 6.25 0'0 0'1 5300 154'6 0'1 7,737.50 0
535 6.25 0'0 0'1 5400 164'6 0'1 8,237.50 2
195 6.25 0'0 0'1 5500 174'6 0'1 8,737.50 10
228 6.25 0'0 0'1 5600 184'6 0'1 9,237.50 0
320 6.25 0'0 0'1 5700 194'6 0'1 9,737.50 0
2160 6.25 0'0 0'1 5800 204'6 0'1 10,237.50 3
362 6.25 0'0 0'1 5900 214'6 0'1 10,737.50 2
192 6.25 0'0 0'1 6000 224'6 0'1 11,237.50 4
70 6.25 0'0 0'1 6100 234'6 0'1 11,737.50 0
85 6.25 0'0 0'1 6200 244'6 0'1 12,237.50 0
0 6.25 0'0 0'1 6300 254'6 0'1 12,737.50 0
805 6.25 0'0 0'1 6400 264'6 0'1 13,237.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.