GRAIN

Helping growers maximize profits through competitive pricing


Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Oct-Nov
417'0
@C0Z -0.30
3.87  10/22/2020 12:23:00 PM CST
 3'2
History Jan-Feb
418'4
@C1H -0.30
3.88  10/22/2020 12:23:00 PM CST
 1'6
History Apr
420'0
@C1K -0.30
3.90  10/22/2020 12:23:00 PM CST
 1'4
History June
419'2
@C1N -0.30
3.89  10/22/2020 12:23:00 PM CST
 1'2
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Oct-Dec
1075'0
@S1F -0.40
10.35  10/22/2020 12:23:00 PM CST
 3'4
 

 
WHEAT  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Dec Feed
576'2
@MW0Z -1.30
4.46  10/22/2020 12:22:00 PM CST
 -6'2
History Aug-Sep 11
576'2
@MW0Z -0.30
5.46  10/22/2020 12:22:00 PM CST
 -6'2
History Dec 1 Del
576'2
@MW0Z -0.10
5.66  10/22/2020 12:22:00 PM CST
 -6'2
History Jan 1 Del
584'2
@MW1H -0.15
5.69  10/22/2020 12:23:00 PM CST
 -7'0
Symbol Contract Last Open Close High Low Change
CORN @C0Z Dec '20 4.1675 4.1375 4.1900 4.1075 0.0300
CORN @C1H Mar '21 4.1875 4.1625 4.2075 4.1325 0.0200
CORN @C1K May '21 4.1975 4.1775 4.2150 4.1475 0.0125
CORN @C1N Jul '21 4.1925 4.1775 4.2050 4.1425 0.0125
CORN @C1U Sep '21 4.0025 4.0075 4.0175 3.9900 -0.0125
CORN @C1Z Dec '21 3.9650 3.9925 3.9950 3.9625 -0.0300
CORN @C2H Mar '22 4.0225 4.0425 4.0475 4.0225 -0.0300
CORN @C2K May '22 4.0575 4.0575 4.0575 4.0575 -0.0050
SOYBEANS @S0X Nov '20 10.7625 10.7225 10.8525 10.6350 0.0425
SOYBEANS @S1F Jan '21 10.7475 10.7150 10.8375 10.6300 0.0325
SOYBEANS @S1H Mar '21 10.6100 10.5825 10.7000 10.5000 0.0225
SOYBEANS @S1K May '21 10.5750 10.5425 10.6525 10.4600 0.0250
SOYBEANS @S1N Jul '21 10.5800 10.5475 10.6475 10.4700 0.0225
SOYBEANS @S1Q Aug '21 10.4750 10.3825 10.5325 10.3775 0.0150
SOYBEANS @S1U Sep '21 10.1275 10.0875 10.1700 10.0850 0.0125
SOYBEANS @S1X Nov '21 9.8350 9.8100 9.8650 9.7600 0.0100
HARD RED SPRING WHEAT @MW0Z Dec '20 5.7625 5.8200 5.8700 5.7600 -0.0625
HARD RED SPRING WHEAT @MW1H Mar '21 5.8450 5.9100 5.9475 5.8425 -0.0675
HARD RED SPRING WHEAT @MW1K May '21 5.8975 5.9550 5.9900 5.8950 -0.0625
HARD RED SPRING WHEAT @MW1N Jul '21 5.9425 5.9875 6.0225 5.9375 -0.0550
HARD RED SPRING WHEAT @MW1U Sep '21 5.9075 5.9700 6.0000 5.9075 -0.0625
HARD RED SPRING WHEAT @MW1Z Dec '21 5.9375 6.0000 6.0400 5.9375 -0.0775
HARD RED SPRING WHEAT @MW2H Mar '22 5.9300 5.9900 5.9900 5.9300 -0.0875
HARD RED SPRING WHEAT @MW2K May '22 5.9700 5.9700 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 15,693.75 5'0 313'7 1000 0'1 0'0 6.25 0
0 12,693.75 5'0 253'7 1600 0'1 0'0 6.25 0
230 12,193.75 5'0 243'7 1700 0'1 0'0 6.25 0
0 11,693.75 5'0 233'7 1800 0'1 0'0 6.25 82
0 11,193.75 5'0 223'7 1900 0'1 0'0 6.25 0
2 10,693.75 5'0 213'7 2000 0'1 0'0 6.25 1326
0 10,193.75 5'0 203'7 2100 0'1 0'0 6.25 277
0 9,693.75 5'0 193'7 2200 0'1 0'0 6.25 513
0 9,193.75 5'0 183'7 2300 0'1 0'0 6.25 1210
0 8,693.75 5'0 173'7 2400 0'1 0'0 6.25 1593
2 8,193.75 5'0 163'7 2500 0'1 0'0 6.25 8189
0 7,943.75 5'0 158'7 2550 0'1 0'0 6.25 0
127 7,693.75 5'0 153'7 2600 0'1 0'0 6.25 1916
0 7,443.75 5'0 148'7 2650 0'1 0'0 6.25 52
240 7,193.75 5'0 143'7 2700 0'1 0'0 6.25 4829
0 6,943.75 5'0 138'7 2750 0'1 0'0 6.25 0
0 6,693.75 5'0 133'7 2800 0'1 0'0 6.25 7585
0 6,443.75 5'0 128'7 2850 0'1 0'0 6.25 563
40 6,306.25 2'2 126'1 2900 0'1 0'0 6.25 6475
0 5,943.75 5'0 118'7 2950 0'1 0'0 6.25 339
912 5,712.50 0'3 114'2 3000 0'1 0'0 6.25 21785
0 5,443.75 5'0 108'7 3050 0'1 0'0 6.25 459
1504 5,200.00 0'1 104'0 3100 0'1 0'0 6.25 12298
0 4,943.75 5'0 98'7 3150 0'1 0'0 6.25 1201
2377 4,812.50 2'3 96'2 3200 0'1 0'0 6.25 18774
31 4,443.75 4'7 88'7 3250 0'1 -0'1 6.25 2136
17560 4,406.25 4'2 88'1 3300 0'1 -0'1 6.25 26044
19 3,950.00 5'0 79'0 3350 0'2 0'0 12.50 2094
10968 3,825.00 2'4 76'4 3400 0'2 0'0 12.50 21874
615 3,450.00 5'0 69'0 3450 0'2 0'0 12.50 4410
12488 3,300.00 1'7 66'0 3500 0'2 -0'1 12.50 18568
1460 2,962.50 5'1 59'2 3550 0'3 -0'1 18.75 5210
16230 2,850.00 2'6 57'0 3600 0'5 0'1 31.25 18964
2931 2,612.50 2'7 52'2 3650 0'5 0'0 31.25 8657
20396 2,375.00 2'7 47'4 3700 0'6 -0'1 37.50 21428
4782 2,168.75 3'5 43'3 3750 0'7 -0'1 43.75 4939
17854 1,900.00 2'7 38'0 3800 1'2 -0'1 62.50 13109
3008 1,625.00 1'7 32'4 3850 1'6 -0'1 87.50 4927
18806 1,400.00 1'4 28'0 3900 2'5 -0'1 131.25 19444
3036 1,268.75 2'6 25'3 3950 3'6 -0'1 187.50 5102
30113 1,081.25 2'3 21'5 4000 5'0 -0'4 250.00 13322
3992 875.00 1'2 17'4 4050 6'7 -0'5 343.75 2878
18537 781.25 2'0 15'5 4100 9'1 -0'6 456.25 6981
3590 662.50 2'0 13'2 4150 11'3 -1'1 568.75 702
21728 531.25 1'3 10'5 4200 14'4 -1'0 725.00 1830
2781 462.50 1'5 9'2 4250 16'3 -2'4 818.75 22
17372 362.50 1'0 7'2 4300 19'6 -2'6 987.50 651
1314 318.75 1'2 6'3 4350 23'3 -3'0 1,168.75 1
14038 243.75 0'5 4'7 4400 30'4 -4'0 1,525.00 585
1717 200.00 0'5 4'0 4450 34'5 -4'2 1,731.25 0
19642 162.50 0'4 3'2 4500 39'0 -4'4 1,950.00 511
704 131.25 0'3 2'5 4550 43'4 -4'4 2,175.00 1
8046 106.25 0'2 2'1 4600 48'1 -4'5 2,406.25 390
654 100.00 0'4 2'0 4650 52'6 -4'5 2,637.50 1
4112 87.50 0'4 1'6 4700 57'4 -4'6 2,875.00 307
253 50.00 0'0 1'0 4750 62'2 -4'7 3,112.50 0
3025 56.25 0'2 1'1 4800 67'1 -4'7 3,356.25 315
79 37.50 0'1 0'6 4850 72'0 -4'7 3,600.00 0
855 37.50 0'0 0'6 4900 77'0 -4'7 3,850.00 24
0 31.25 0'1 0'5 4950 81'7 -4'7 4,093.75 0
4351 25.00 0'1 0'4 5000 84'4 -2'2 4,225.00 323
0 25.00 0'1 0'4 5050 91'6 -4'7 4,587.50 0
892 25.00 0'1 0'4 5100 96'5 -4'7 4,831.25 2
0 5150 0
1134 12.50 0'1 0'2 5200 104'2 -2'2 5,212.50 0
778 12.50 0'1 0'2 5300 116'3 -5'0 5,818.75 0
667 6.25 0'0 0'1 5400 126'3 -5'0 6,318.75 0
2576 6.25 0'0 0'1 5500 136'3 -5'0 6,818.75 723
285 6.25 0'0 0'1 5600 144'0 -2'3 7,200.00 1
95 6.25 0'0 0'1 5700 154'0 -2'3 7,700.00 1
181 6.25 0'0 0'1 5800 166'3 -5'0 8,318.75 2
98 6.25 0'0 0'1 5900 176'3 -5'0 8,818.75 0
5756 6.25 0'0 0'1 6000 186'3 -5'0 9,318.75 501
359 6.25 0'0 0'1 6100 196'3 -5'0 9,818.75 0
1068 6.25 0'0 0'1 6200 206'3 -5'0 10,318.75 0
437 6.25 0'0 0'1 6300 216'3 -5'0 10,818.75 0
0 6.25 0'0 0'1 6400 226'3 -5'0 11,318.75 0
81 6.25 0'0 0'1 6500 236'3 -5'0 11,818.75 0
30 6.25 0'0 0'1 6600 246'3 -5'0 12,318.75 0
70 6.25 0'0 0'1 6700 256'3 -5'0 12,818.75 0
407 6.25 0'0 0'1 6800 266'3 -5'0 13,318.75 0
0 6.25 0'0 0'1 6900 276'3 -5'0 13,818.75 0
20 6.25 0'0 0'1 7000 286'3 -5'0 14,318.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.