GRAIN

Helping growers maximize profits through competitive pricing


Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jan-Feb 22
616'2
@C2H -0.15
6.01  01/26/2022 7:08:00 AM CST
 -3'6
History Mar-Apr 22
615'0
@C2K -0.15
6.00  01/26/2022 7:08:00 AM CST
 -3'4
History May-Jun 22
611'0
@C2N -0.15
5.96  01/26/2022 7:08:00 AM CST
 -3'2
History Oct-Dec 22
569'2
@C2Z -0.55
5.14  01/26/2022 7:08:00 AM CST
 -0'4
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jan-Feb 11
1406'6
@S2H -0.20
13.87  01/26/2022 7:08:00 AM CST
 -0'4
History Feb 14- Feb 25
1406'6
@S2H -0.40
13.67  01/26/2022 7:08:00 AM CST
 -0'4
History Nov 22
1316'6
@S2X -0.30
12.87  01/26/2022 7:08:00 AM CST
 -1'6
 

 
WHEAT  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jan-Feb 22
929'6
@MW2H -0.05
9.25  01/26/2022 7:07:00 AM CST
 -17'4
History Aug 22
901'4
@MW2U -0.20
8.81  01/26/2022 6:10:00 AM CST
 -14'4
Symbol Contract Last Open Close High Low Change
CORN @C2H Mar '22 6.1625 6.1900 6.2050 6.1500 -0.0375
CORN @C2K May '22 6.1500 6.1750 6.1925 6.1400 -0.0350
CORN @C2N Jul '22 6.1100 6.1300 6.1475 6.0975 -0.0325
CORN @C2U Sep '22 5.8050 5.8100 5.8275 5.7825 -0.0175
CORN @C2Z Dec '22 5.6925 5.6800 5.7075 5.6550 -0.0050
CORN @C3H Mar '23 5.7675 5.7575 5.7825 5.7475 -0.0050
CORN @C3K May '23 5.8125 5.7900 5.8125 5.7850 0.0075
CORN @C3N Jul '23 5.8000 5.7925 5.8125 5.7825 -0.0050
SOYBEANS @S2H Mar '22 14.0675 14.0575 14.1200 13.9375 -0.0050
SOYBEANS @S2K May '22 14.1575 14.1450 14.2050 14.0250 -0.0025
SOYBEANS @S2N Jul '22 14.1950 14.1700 14.2500 14.0675 -0.0075
SOYBEANS @S2Q Aug '22 13.9700 13.9350 14.0125 13.8600 -0.0100
SOYBEANS @S2U Sep '22 13.4200 13.4100 13.4475 13.3375 -0.0250
SOYBEANS @S2X Nov '22 13.1675 13.1675 13.2000 13.0875 -0.0175
SOYBEANS @S3F Jan '23 13.1775 13.1875 13.2150 13.1225 -0.0275
SOYBEANS @S3H Mar '23 13.0800 13.0750 13.1100 13.0325 -0.0275
HARD RED SPRING WHEAT @MW2H Mar '22 9.2975 9.4700 9.4725 9.2625 -0.1750
HARD RED SPRING WHEAT @MW2K May '22 9.2775 9.4200 9.4200 9.2325 -0.1625
HARD RED SPRING WHEAT @MW2N Jul '22 9.2300 9.3500 9.3500 9.2075 -0.1550
HARD RED SPRING WHEAT @MW2U Sep '22 9.0150 9.0500 9.0500 9.0125 -0.1450
HARD RED SPRING WHEAT @MW2Z Dec '22 8.9425 9.0400 9.0400 8.9400 -0.1275
HARD RED SPRING WHEAT @MW3H Mar '23 8.9900 8.9900 0.1225
HARD RED SPRING WHEAT @MW3K May '23 8.6075 8.6075 -0.3175
HARD RED SPRING WHEAT @MW3N Jul '23 8.7950 8.7950 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
0 21,506.25 -1'0 430'1 1900 0'1 0'0 6.25 0
0 21,006.25 -1'0 420'1 2000 0'1 0'0 6.25 0
0 20,506.25 -1'0 410'1 2100 0'1 0'0 6.25 0
0 20,006.25 -1'0 400'1 2200 0'1 0'0 6.25 0
0 19,506.25 -1'0 390'1 2300 0'1 0'0 6.25 0
0 19,006.25 -1'0 380'1 2400 0'1 0'0 6.25 0
0 18,506.25 -1'0 370'1 2500 0'1 0'0 6.25 0
0 18,006.25 -1'0 360'1 2600 0'1 0'0 6.25 2
0 17,506.25 -1'0 350'1 2700 0'1 0'0 6.25 23
0 17,006.25 -1'0 340'1 2800 0'1 0'0 6.25 67
0 16,506.25 -1'0 330'1 2900 0'1 0'0 6.25 39
0 16,006.25 -1'0 320'1 3000 0'1 0'0 6.25 88
0 15,506.25 -1'0 310'1 3100 0'1 0'0 6.25 517
0 15,006.25 -1'0 300'1 3200 0'1 0'0 6.25 399
0 14,506.25 -1'0 290'1 3300 0'1 0'0 6.25 72
0 14,006.25 -1'0 280'1 3400 0'1 0'0 6.25 275
0 13,506.25 -1'0 270'1 3500 0'1 0'0 6.25 634
0 13,006.25 -1'0 260'1 3600 0'1 0'0 6.25 461
16 12,506.25 -1'0 250'1 3700 0'1 0'0 6.25 817
7 12,006.25 -1'0 240'1 3800 0'1 0'0 6.25 1556
80 11,506.25 -1'0 230'1 3900 0'1 0'0 6.25 1292
1063 11,006.25 -1'0 220'1 4000 0'1 0'0 6.25 3362
116 10,506.25 -1'0 210'1 4100 0'1 0'0 6.25 2414
167 10,006.25 -1'0 200'1 4200 0'1 0'0 6.25 4899
0 9,756.25 -1'0 195'1 4250 0'1 0'0 6.25 508
225 9,506.25 -1'0 190'1 4300 0'1 0'0 6.25 2840
0 9,256.25 -1'0 185'1 4350 0'1 0'0 6.25 226
108 9,006.25 -1'0 180'1 4400 0'1 0'0 6.25 2092
0 8,756.25 -1'0 175'1 4450 0'1 0'0 6.25 140
1269 8,506.25 -1'0 170'1 4500 0'1 0'0 6.25 5776
0 8,256.25 -1'0 165'1 4550 0'1 0'0 6.25 187
64 8,006.25 -1'0 160'1 4600 0'1 0'0 6.25 4203
0 7,756.25 -1'0 155'1 4650 0'1 0'0 6.25 315
519 7,506.25 -1'0 150'1 4700 0'1 0'0 6.25 2889
0 7,256.25 -1'0 145'1 4750 0'1 0'0 6.25 124
656 7,006.25 -1'0 140'1 4800 0'1 0'0 6.25 4864
0 6,756.25 -1'0 135'1 4850 0'1 0'0 6.25 126
314 6,506.25 -1'1 130'1 4900 0'1 -0'1 6.25 3388
1 6,256.25 -1'1 125'1 4950 0'1 -0'1 6.25 115
1557 6,012.50 -1'0 120'2 5000 0'2 0'0 12.50 10662
1 5,762.50 -1'0 115'2 5050 0'2 0'0 12.50 763
1430 5,512.50 -1'0 110'2 5100 0'2 0'0 12.50 4332
4 5,262.50 -1'0 105'2 5150 0'2 0'0 12.50 516
1787 5,012.50 -1'0 100'2 5200 0'2 0'0 12.50 4997
17 4,762.50 -1'0 95'2 5250 0'2 0'0 12.50 1441
3597 4,518.75 -1'0 90'3 5300 0'4 0'1 25.00 7217
10 4,268.75 -1'0 85'3 5350 0'3 0'0 18.75 396
3136 4,018.75 -1'1 80'3 5400 0'3 0'0 18.75 6634
515 3,775.00 -1'0 75'4 5450 0'4 0'0 25.00 1750
5827 3,531.25 -1'0 70'5 5500 0'5 0'0 31.25 13101
304 3,287.50 -1'0 65'6 5550 0'6 0'0 37.50 3042
6035 3,043.75 -1'0 60'7 5600 0'7 0'0 43.75 6688
350 2,806.25 -1'0 56'1 5650 1'1 0'0 56.25 3021
7502 2,368.75 -4'1 47'3 5700 1'4 0'0 75.00 7408
684 2,343.75 -1'0 46'7 5750 2'0 0'1 100.00 5078
11592 2,012.50 -2'1 40'2 5800 2'3 0'0 118.75 10929
1035 1,781.25 -2'4 35'5 5850 3'2 0'1 162.50 3276
11520 1,512.50 -3'6 30'2 5900 4'3 0'3 218.75 11145
1071 1,450.00 -1'2 29'0 5950 5'2 0'2 262.50 3636
20058 1,175.00 -3'2 23'4 6000 6'6 0'0 337.50 10408
1945 1,037.50 -2'6 20'6 6050 8'4 0'3 425.00 1609
6028 943.75 -1'5 18'7 6100 11'6 1'2 587.50 5718
2770 775.00 -2'2 15'4 6150 13'4 0'6 675.00 2479
11408 656.25 -2'1 13'1 6200 16'4 1'2 825.00 3122
2922 650.00 -0'4 13'0 6250 18'3 0'3 918.75 434
12276 456.25 -2'0 9'1 6300 21'5 0'4 1,081.25 1225
2301 425.00 -0'7 8'4 6350 24'3 0'6 1,218.75 266
8996 343.75 -1'0 6'7 6400 27'7 0'6 1,393.75 213
2531 262.50 -1'3 5'2 6450 32'3 0'6 1,618.75 33
24142 218.75 -1'2 4'3 6500 35'5 0'7 1,781.25 2829
5715 181.25 -1'0 3'5 6550 39'5 0'7 1,981.25 16
5962 150.00 -0'7 3'0 6600 43'7 0'7 2,193.75 40
2777 125.00 -0'6 2'4 6650 48'2 0'7 2,412.50 39
5532 100.00 -0'6 2'0 6700 52'6 1'0 2,637.50 225
1667 93.75 -0'4 1'7 6750 57'3 1'0 2,868.75 23
3492 100.00 0'0 2'0 6800 62'0 1'0 3,100.00 37
698 62.50 -0'3 1'2 6850 66'5 1'0 3,331.25 1
3049 56.25 -0'3 1'1 6900 71'4 1'0 3,575.00 18
384 62.50 -0'1 1'2 6950 76'2 0'7 3,812.50 4
7716 43.75 -0'2 0'7 7000 81'1 1'0 4,056.25 31
1167 50.00 0'0 1'0 7050 86'0 1'0 4,300.00 1
1170 43.75 0'0 0'7 7100 90'7 1'0 4,543.75 8
649 43.75 0'1 0'7 7150 95'7 1'1 4,793.75 2
3349 37.50 0'0 0'6 7200 100'6 1'0 5,037.50 9
193 31.25 -0'1 0'5 7250 105'5 0'7 5,281.25 1
709 25.00 -0'1 0'4 7300 110'5 1'0 5,531.25 21
402 31.25 0'0 0'5 7350 115'5 1'0 5,781.25 1
1847 25.00 0'0 0'4 7400 120'4 1'0 6,025.00 0
170 25.00 0'0 0'4 7450 125'4 1'0 6,275.00 0
6356 25.00 0'0 0'4 7500 130'4 1'0 6,525.00 51
1 25.00 0'0 0'4 7550 135'4 1'0 6,775.00 0
1159 25.00 0'1 0'4 7600 140'4 1'1 7,025.00 6
214 18.75 0'0 0'3 7650 145'3 1'0 7,268.75 0
284 18.75 0'1 0'3 7700 150'3 1'1 7,518.75 30
0 18.75 0'3 7750 155'3 7,768.75 0
1294 18.75 0'1 0'3 7800 160'3 1'1 8,018.75 17
400 12.50 0'0 0'2 7900 170'2 1'0 8,512.50 11
2935 12.50 0'0 0'2 8000 180'2 1'0 9,012.50 76
1133 12.50 0'0 0'2 8100 190'2 1'0 9,512.50 10
401 12.50 0'0 0'2 8200 200'2 1'0 10,012.50 1
331 12.50 0'0 0'2 8300 210'2 1'0 10,512.50 1
259 12.50 0'0 0'2 8400 220'2 1'0 11,012.50 0
1283 6.25 0'0 0'1 8500 230'1 1'0 11,506.25 0
280 6.25 0'0 0'1 8600 240'1 1'0 12,006.25 2
267 6.25 0'0 0'1 8700 250'1 1'0 12,506.25 2
510 6.25 0'0 0'1 8800 260'1 1'0 13,006.25 1
80 6.25 0'0 0'1 8900 270'1 1'0 13,506.25 0
1652 6.25 0'0 0'1 9000 280'1 1'0 14,006.25 0
35 6.25 0'0 0'1 9100 290'1 1'0 14,506.25 0
158 6.25 0'0 0'1 9200 300'1 1'0 15,006.25 0
202 6.25 0'0 0'1 9300 310'1 1'0 15,506.25 0
499 6.25 0'0 0'1 9400 320'1 1'0 16,006.25 0
209 6.25 0'0 0'1 9500 330'1 1'0 16,506.25 0
198 6.25 0'0 0'1 9600 340'1 1'0 17,006.25 0
304 6.25 0'0 0'1 9700 350'1 1'0 17,506.25 0
170 6.25 0'0 0'1 9800 360'1 1'0 18,006.25 1
91 6.25 0'0 0'1 9900 370'1 1'0 18,506.25 0
1042 6.25 0'0 0'1 10000 380'1 1'0 19,006.25 2
49 6.25 0'0 0'1 10100 390'1 1'0 19,506.25 0
257 6.25 0'0 0'1 10200 400'1 1'0 20,006.25 1
16 6.25 0'0 0'1 10300 410'1 1'0 20,506.25 0
72 6.25 0'0 0'1 10400 420'1 1'0 21,006.25 0
9 6.25 0'0 0'1 10500 430'1 1'0 21,506.25 0
0 6.25 0'0 0'1 10600 440'1 1'0 22,006.25 0
0 6.25 0'0 0'1 10700 450'1 1'0 22,506.25 0
17 6.25 0'0 0'1 10800 460'1 1'0 23,006.25 0
0 6.25 0'0 0'1 10900 470'1 1'0 23,506.25 0
66 6.25 0'0 0'1 11000 480'1 1'0 24,006.25 0
0 6.25 0'0 0'1 11100 490'1 1'0 24,506.25 0
0 6.25 0'0 0'1 11200 500'1 1'0 25,006.25 0
748 6.25 0'0 0'1 11300 510'1 1'0 25,506.25 0
0 6.25 0'0 0'1 11400 520'1 1'0 26,006.25 0
0 6.25 0'0 0'1 11500 530'1 1'0 26,506.25 0
0 6.25 0'0 0'1 11600 540'1 1'0 27,006.25 0
0 6.25 0'0 0'1 11700 550'1 1'0 27,506.25 0
10 6.25 0'0 0'1 11800 560'1 1'0 28,006.25 0
0 6.25 0'0 0'1 11900 570'1 1'0 28,506.25 0
0 6.25 0'0 0'1 12000 580'1 1'0 29,006.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.