GRAIN

Helping growers maximize profits through competitive pricing


Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Dec-Feb
433'6s
@C1H -0.35
3.99  11/27/2020 12:04:00 PM CST
 6'2
History Apr
436'6s
@C1K -0.35
4.02  11/27/2020 12:04:00 PM CST
 6'4
History June
437'2s
@C1N -0.35
4.02  11/27/2020 12:04:00 PM CST
 5'6
History Oct-Nov 21
414'4s
@C1Z -0.65
3.49  11/27/2020 12:04:00 PM CST
 3'6
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Nov-Dec
1191'6s
@S1F -0.60
11.32  11/27/2020 12:04:00 PM CST
 7'6
History Oct 21
1057'2s
@S1X -0.75
9.82  11/27/2020 12:04:00 PM CST
 7'2
 

 
WHEAT  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Dec-Feb
570'0s
@MW1H -0.20
5.50  11/27/2020 12:21:00 PM CST
 8'4
History Aug 21
593'2s
@MW1U -0.30
5.63  11/27/2020 12:21:00 PM CST
 8'4
Symbol Contract Last Open Close High Low Change
CORN @C0Z Dec '20 4.2550 4.2025 4.2550 4.2625 4.1850 0.0550
CORN @C1H Mar '21 4.3375 4.2800 4.3375 4.3550 4.2575 0.0625
CORN @C1K May '21 4.3675 4.3025 4.3675 4.3800 4.2900 0.0650
CORN @C1N Jul '21 4.3725 4.3150 4.3725 4.3850 4.3025 0.0575
CORN @C1U Sep '21 4.1750 4.1250 4.1750 4.1750 4.1225 0.0500
CORN @C1Z Dec '21 4.1450 4.1050 4.1450 4.1475 4.1025 0.0375
CORN @C2H Mar '22 4.1925 4.1575 4.1925 4.1950 4.1550 0.0325
CORN @C2K May '22 4.2075 4.1675 4.2075 4.2000 4.1675 0.0325
SOYBEANS @S1F Jan '21 11.9175 11.8600 11.9175 11.9400 11.7925 0.0775
SOYBEANS @S1H Mar '21 11.9275 11.8750 11.9275 11.9500 11.8100 0.0700
SOYBEANS @S1K May '21 11.9100 11.8550 11.9100 11.9225 11.7900 0.0700
SOYBEANS @S1N Jul '21 11.8675 11.8050 11.8675 11.8900 11.7550 0.0700
SOYBEANS @S1Q Aug '21 11.6450 11.5700 11.6450 11.6550 11.5700 0.0700
SOYBEANS @S1U Sep '21 11.0525 10.9675 11.0525 11.0725 10.9675 0.0650
SOYBEANS @S1X Nov '21 10.5725 10.5000 10.5725 10.5900 10.4625 0.0725
SOYBEANS @S2F Jan '22 10.5575 10.5050 10.5575 10.5675 10.4525 0.0675
HARD RED SPRING WHEAT @MW0Z Dec '20 5.5075 5.4950 5.5075 5.5075 5.4675 0.0725
HARD RED SPRING WHEAT @MW1H Mar '21 5.7000 5.6350 5.7000 5.7000 5.6350 0.0850
HARD RED SPRING WHEAT @MW1K May '21 5.7850 5.7200 5.7850 5.7825 5.7200 0.0875
HARD RED SPRING WHEAT @MW1N Jul '21 5.8625 5.7975 5.8625 5.8625 5.7975 0.0850
HARD RED SPRING WHEAT @MW1U Sep '21 5.9325 5.8775 5.9325 5.9200 5.8775 0.0850
HARD RED SPRING WHEAT @MW1Z Dec '21 6.0225 5.9375 6.0225 6.0200 5.9375 0.0725
HARD RED SPRING WHEAT @MW2H Mar '22 6.0675 6.0675 0.0225
HARD RED SPRING WHEAT @MW2K May '22 6.0850 6.0850 0.0100
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
Powered By Telvent DTN