GRAIN

Helping growers maximize profits through competitive pricing


Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History June
655'2s
@C1N -0.20
6.35  06/18/2021 1:19:00 PM CST
 22'2
History Oct-Nov 21
566'2s
@C1Z -0.50
5.16  06/18/2021 1:19:00 PM CST
 33'6
History Jan-Feb 22
573'2s
@C2H -0.45
5.28  06/18/2021 1:19:00 PM CST
 33'6
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History June-July
1355'0s
@S1Q -0.70
12.85  06/18/2021 1:19:00 PM CST
 60'0
History Oct 21
1313'0s
@S1X -0.50
12.63  06/18/2021 1:19:00 PM CST
 60'2
 

 
WHEAT  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Feed Wheat
766'2s
@MW1U -1.20
6.46  06/18/2021 1:31:00 PM CST
 10'0
History Jun-Aug 21
766'2s
@MW1U -0.45
7.21  06/18/2021 1:31:00 PM CST
 10'0
Symbol Contract Last Open Close High Low Change
CORN @C1N Jul '21 6.5525 6.3100 6.5525 6.6350 6.2950 0.2225
CORN @C1U Sep '21 5.7750 5.4850 5.7750 5.8800 5.4675 0.2900
CORN @C1Z Dec '21 5.6625 5.3150 5.6625 5.7500 5.3050 0.3375
CORN @C2H Mar '22 5.7325 5.3875 5.7325 5.8175 5.3825 0.3375
CORN @C2K May '22 5.7750 5.4375 5.7750 5.8525 5.4250 0.3400
CORN @C2N Jul '22 5.7825 5.4400 5.7825 5.8625 5.4325 0.3450
CORN @C2U Sep '22 5.0875 4.9075 5.0875 5.1900 4.8975 0.1725
CORN @C2Z Dec '22 4.8875 4.7200 4.8875 5.0000 4.7175 0.1475
SOYBEANS @S1N Jul '21 13.9600 13.3075 13.9600 14.0825 13.3075 0.6625
SOYBEANS @S1Q Aug '21 13.5500 12.9500 13.5500 13.6650 12.9500 0.6000
SOYBEANS @S1U Sep '21 13.1725 12.5950 13.1725 13.2800 12.5950 0.5875
SOYBEANS @S1X Nov '21 13.1300 12.5275 13.1300 13.2125 12.5275 0.6025
SOYBEANS @S2F Jan '22 13.1675 12.5675 13.1675 13.2425 12.5675 0.6000
SOYBEANS @S2H Mar '22 13.0200 12.4750 13.0200 13.0925 12.4650 0.6025
SOYBEANS @S2K May '22 13.0050 12.4725 13.0050 13.0775 12.4625 0.6000
SOYBEANS @S2N Jul '22 13.0350 12.5000 13.0350 13.1150 12.5000 0.5900
HARD RED SPRING WHEAT @MW1N Jul '21 7.6250 7.5075 7.6250 7.7925 7.4275 0.1125
HARD RED SPRING WHEAT @MW1U Sep '21 7.6625 7.5425 7.6625 7.8375 7.4675 0.1000
HARD RED SPRING WHEAT @MW1Z Dec '21 7.6400 7.5350 7.6400 7.8050 7.4500 0.0850
HARD RED SPRING WHEAT @MW2H Mar '22 7.6150 7.5450 7.6150 7.7700 7.4300 0.0775
HARD RED SPRING WHEAT @MW2K May '22 7.5675 7.5100 7.5675 7.6300 7.5100 0.0675
HARD RED SPRING WHEAT @MW2N Jul '22 7.5100 7.4475 7.5100 7.6475 7.4475 0.0675
HARD RED SPRING WHEAT @MW2U Sep '22 7.1675 7.0500 7.1675 7.2200 7.0500 0.1375
HARD RED SPRING WHEAT @MW2Z Dec '22 7.1775 7.1475 7.1775 7.1500 7.1125 0.1375
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
8 23,768.75 24'6 475'3 1800 0'1 0'0 6.25 0
8 23,268.75 24'6 465'3 1900 0'1 0'0 6.25 0
4 22,768.75 24'6 455'3 2000 0'1 0'0 6.25 265
4 22,268.75 24'6 445'3 2100 0'1 0'0 6.25 0
3 21,768.75 24'6 435'3 2200 0'1 0'0 6.25 0
8 21,268.75 24'6 425'3 2300 0'1 0'0 6.25 6
8 20,768.75 24'6 415'3 2400 0'1 0'0 6.25 0
0 20,268.75 24'6 405'3 2500 0'1 0'0 6.25 15
0 19,768.75 24'6 395'3 2600 0'1 0'0 6.25 0
0 19,268.75 24'6 385'3 2700 0'1 0'0 6.25 507
0 18,768.75 24'6 375'3 2800 0'1 0'0 6.25 39
0 18,268.75 24'6 365'3 2900 0'1 0'0 6.25 125
54 17,768.75 24'6 355'3 3000 0'1 0'0 6.25 4177
3 17,268.75 24'6 345'3 3100 0'1 0'0 6.25 2752
124 16,768.75 24'6 335'3 3200 0'1 0'0 6.25 1537
2 16,268.75 24'6 325'3 3300 0'1 0'0 6.25 3934
103 15,768.75 24'6 315'3 3400 0'1 0'0 6.25 2729
292 15,268.75 24'6 305'3 3500 0'1 0'0 6.25 4157
698 14,768.75 24'6 295'3 3600 0'1 0'0 6.25 3300
731 14,268.75 24'6 285'3 3700 0'1 0'0 6.25 2955
863 13,768.75 24'6 275'3 3800 0'1 0'0 6.25 42934
1187 13,268.75 24'6 265'3 3900 0'1 0'0 6.25 4333
2 13,018.75 24'6 260'3 3950 0'1 0'0 6.25 12
4236 12,768.75 24'6 255'3 4000 0'1 0'0 6.25 27205
10 12,518.75 24'6 250'3 4050 0'1 0'0 6.25 688
1579 12,268.75 24'6 245'3 4100 0'1 0'0 6.25 7806
8 12,018.75 24'6 240'3 4150 0'1 0'0 6.25 159
2639 11,768.75 24'6 235'3 4200 0'1 0'0 6.25 2650
1 11,518.75 24'6 230'3 4250 0'1 0'0 6.25 174
4649 11,268.75 24'6 225'3 4300 0'1 0'0 6.25 6071
8 11,018.75 24'6 220'3 4350 0'1 0'0 6.25 531
2710 10,768.75 24'6 215'3 4400 0'1 0'0 6.25 1794
17 10,518.75 24'6 210'3 4450 0'1 0'0 6.25 190
2897 10,268.75 24'6 205'3 4500 0'1 0'0 6.25 5008
12 10,018.75 24'6 200'3 4550 0'1 0'0 6.25 236
2443 9,768.75 24'6 195'3 4600 0'1 0'0 6.25 5008
9 9,518.75 24'6 190'3 4650 0'1 0'0 6.25 802
2175 9,268.75 24'6 185'3 4700 0'1 0'0 6.25 3731
17 9,018.75 24'6 180'3 4750 0'1 0'0 6.25 694
4163 8,768.75 24'6 175'3 4800 0'1 0'0 6.25 6992
16 8,518.75 24'6 170'3 4850 0'1 0'0 6.25 981
5252 8,268.75 24'6 165'3 4900 0'1 0'0 6.25 10486
30 8,018.75 24'6 160'3 4950 0'1 0'0 6.25 644
7836 7,768.75 24'5 155'3 5000 0'1 -0'1 6.25 9963
30 7,518.75 24'5 150'3 5050 0'1 -0'1 6.25 1140
3259 7,268.75 24'5 145'3 5100 0'1 -0'1 6.25 3873
90 7,018.75 24'5 140'3 5150 0'1 -0'1 6.25 991
5940 6,768.75 24'4 135'3 5200 0'1 -0'2 6.25 5709
397 6,518.75 24'4 130'3 5250 0'1 -0'2 6.25 1294
10878 6,268.75 24'3 125'3 5300 0'1 -0'3 6.25 6569
1211 6,018.75 24'2 120'3 5350 0'1 -0'4 6.25 1702
9099 5,775.00 24'3 115'4 5400 0'2 -0'3 12.50 6915
2201 5,525.00 24'2 110'4 5450 0'2 -0'4 12.50 1429
10376 5,275.00 24'0 105'4 5500 0'2 -0'6 12.50 8563
164 5,025.00 23'6 100'4 5550 0'2 -1'0 12.50 1450
7908 4,781.25 23'5 95'5 5600 0'3 -1'1 18.75 5409
574 4,537.50 23'4 90'6 5650 0'4 -1'2 25.00 1505
5062 4,293.75 23'2 85'7 5700 0'5 -1'4 31.25 4540
817 4,050.00 23'0 81'0 5750 0'6 -1'6 37.50 3132
2978 3,806.25 22'6 76'1 5800 0'7 -2'0 43.75 4291
434 3,568.75 22'4 71'3 5850 1'1 -2'2 56.25 1134
2633 3,331.25 22'1 66'5 5900 1'3 -2'5 68.75 3586
2013 3,093.75 21'5 61'7 5950 1'5 -3'1 81.25 1177
15482 2,856.25 20'7 57'1 6000 1'7 -3'7 93.75 11981
2227 2,631.25 20'1 52'5 6050 2'3 -4'5 118.75 2195
3558 2,406.25 19'0 48'1 6100 2'7 -5'6 143.75 4807
787 2,193.75 18'0 43'7 6150 3'5 -6'6 181.25 2071
4019 1,987.50 16'7 39'6 6200 4'4 -7'7 225.00 6876
1279 1,787.50 15'4 35'6 6250 5'4 -9'2 275.00 3039
6734 1,593.75 14'1 31'7 6300 6'5 -10'5 331.25 4406
2252 1,418.75 12'6 28'3 6350 8'1 -12'0 406.25 1823
4969 1,250.00 11'3 25'0 6400 9'6 -13'3 487.50 4672
1911 1,100.00 10'1 22'0 6450 11'6 -14'5 587.50 1897
6954 956.25 8'6 19'1 6500 13'7 -16'0 693.75 6813
3103 831.25 7'5 16'5 6550 16'3 -17'1 818.75 2406
11285 718.75 6'5 14'3 6600 19'1 -18'1 956.25 8114
1812 625.00 5'6 12'4 6650 22'2 -19'0 1,112.50 2440
5536 537.50 5'0 10'6 6700 25'4 -19'6 1,275.00 4924
3157 468.75 4'3 9'3 6750 29'1 -20'3 1,456.25 3963
9309 406.25 3'6 8'1 6800 32'7 -21'0 1,643.75 7855
2910 350.00 3'2 7'0 6850 36'6 -21'4 1,837.50 2407
8045 300.00 2'6 6'0 6900 40'6 -22'0 2,037.50 2313
2532 262.50 2'3 5'2 6950 45'0 -22'3 2,250.00 417
23463 225.00 2'0 4'4 7000 49'2 -22'6 2,462.50 2147
3409 193.75 1'5 3'7 7050 53'5 -23'1 2,681.25 748
3866 168.75 1'3 3'3 7100 58'1 -23'3 2,906.25 686
2343 143.75 1'1 2'7 7150 62'5 -23'5 3,131.25 370
5004 131.25 1'0 2'5 7200 67'3 -23'6 3,368.75 738
4393 112.50 0'6 2'2 7250 72'0 -24'0 3,600.00 912
5496 100.00 0'5 2'0 7300 76'6 -24'1 3,837.50 2475
1648 87.50 0'4 1'6 7350 81'4 -24'2 4,075.00 169
6215 75.00 0'2 1'4 7400 86'2 -24'4 4,312.50 614
594 68.75 0'2 1'3 7450 91'1 -24'4 4,556.25 43
11677 62.50 0'2 1'2 7500 96'0 -24'4 4,800.00 502
672 56.25 0'1 1'1 7550 100'7 -24'5 5,043.75 15
4198 50.00 0'1 1'0 7600 105'6 -24'5 5,287.50 431
765 43.75 0'1 0'7 7650 110'5 -24'5 5,531.25 11
3143 43.75 0'1 0'7 7700 115'5 -24'5 5,781.25 1511
2864 37.50 0'1 0'6 7750 120'4 -24'5 6,025.00 9
4104 37.50 0'1 0'6 7800 125'4 -24'5 6,275.00 14
382 31.25 0'1 0'5 7850 130'3 -24'5 6,518.75 41
1232 31.25 0'1 0'5 7900 135'3 -24'5 6,768.75 86
993 25.00 0'1 0'4 7950 140'2 -24'5 7,012.50 3
8195 25.00 0'1 0'4 8000 145'2 -24'5 7,262.50 439
691 18.75 0'0 0'3 8050 150'1 -24'6 7,506.25 21
1125 18.75 0'1 0'3 8100 155'1 -24'5 7,756.25 43
1056 18.75 0'1 0'3 8150 160'1 -24'5 8,006.25 2
3017 18.75 0'1 0'3 8200 165'1 -24'5 8,256.25 49
1693 12.50 0'0 0'2 8250 170'0 -24'6 8,500.00 8
906 12.50 0'0 0'2 8300 175'0 -24'6 8,750.00 30
220 12.50 0'1 0'2 8350 180'0 -24'5 9,000.00 6
930 12.50 0'1 0'2 8400 185'0 -24'5 9,250.00 25
328 12.50 0'1 0'2 8450 190'0 -24'5 9,500.00 2
3044 6.25 0'0 0'1 8500 194'7 -24'6 9,743.75 252
358 6.25 0'0 0'1 8550 199'7 -24'6 9,993.75 4
552 6.25 0'0 0'1 8600 204'7 -24'6 10,243.75 20
384 6.25 0'0 0'1 8650 209'7 -24'6 10,493.75 1
525 6.25 0'0 0'1 8700 214'7 -24'6 10,743.75 10
708 6.25 0'0 0'1 8750 219'7 -24'6 10,993.75 5
519 6.25 0'0 0'1 8800 224'7 -24'6 11,243.75 0
47 6.25 0'0 0'1 8850 229'7 -24'6 11,493.75 4
521 6.25 0'0 0'1 8900 234'7 -24'6 11,743.75 20
195 6.25 0'0 0'1 8950 239'7 -24'6 11,993.75 1
3643 6.25 0'0 0'1 9000 244'7 -24'6 12,243.75 13
578 6.25 0'0 0'1 9050 249'7 -24'6 12,493.75 1
419 6.25 0'0 0'1 9100 254'7 -24'6 12,743.75 29
357 6.25 0'0 0'1 9200 264'7 -24'6 13,243.75 10
318 6.25 0'0 0'1 9300 274'7 -24'6 13,743.75 6
444 6.25 0'0 0'1 9400 284'7 -24'6 14,243.75 2
967 6.25 0'0 0'1 9500 294'7 -24'6 14,743.75 12
240 6.25 0'0 0'1 9600 304'7 -24'6 15,243.75 1
104 6.25 0'0 0'1 9700 314'7 -24'6 15,743.75 6
185 6.25 0'0 0'1 9800 324'7 -24'6 16,243.75 1
207 6.25 0'0 0'1 9900 334'7 -24'6 16,743.75 0
212 6.25 0'0 0'1 10000 344'7 -24'6 17,243.75 1
22 6.25 0'0 0'1 10100 354'7 -24'6 17,743.75 5
63 6.25 0'0 0'1 10200 364'7 -24'6 18,243.75 1
0 6.25 0'0 0'1 10300 374'7 -24'6 18,743.75 4
2 6.25 0'0 0'1 10400 384'7 -24'6 19,243.75 0
74 6.25 0'0 0'1 10500 394'7 -24'6 19,743.75 0
78 6.25 0'0 0'1 10600 404'7 -24'6 20,243.75 0
71 6.25 0'0 0'1 10700 414'7 -24'6 20,743.75 0
51 6.25 0'0 0'1 10800 424'7 -24'6 21,243.75 0
196 6.25 0'0 0'1 10900 434'7 -24'6 21,743.75 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.