GRAIN

Helping growers maximize profits through competitive pricing


Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Nov - Dec 22
663'2
@C3H -0.20
6.43  11/30/2022 8:03:00 PM CST
 -3'6
History Jan - Feb 23
663'2
@C3H -0.10
6.53  11/30/2022 8:03:00 PM CST
 -3'6
History Apr - May 23
661'6
@C3K -0.10
6.51  11/30/2022 8:04:00 PM CST
 -3'4
History Jun - Jul 23
656'2
@C3N -0.10
6.46  11/30/2022 8:04:00 PM CST
 -3'4
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Nov - Jan 23
1467'4
@S3F -0.25
14.42  11/30/2022 8:05:00 PM CST
 -2'0
 

 
WHEAT  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Nov - Dec 22
937'6
@MW3H -0.15
9.22  11/30/2022 7:08:00 PM CST
 -5'2
History Jan - Feb 23
937'6
@MW3H -0.20
9.17  11/30/2022 7:08:00 PM CST
 -5'2
Symbol Contract Last Open Close High Low Change
CORN @C2Z Dec '22 6.5900 6.6175 6.6200 6.6175 6.5900 -0.0300
CORN @C3H Mar '23 6.6325 6.6675 6.6700 6.6675 6.6300 -0.0375
CORN @C3K May '23 6.6175 6.6475 6.6525 6.6475 6.6150 -0.0350
CORN @C3N Jul '23 6.5625 6.5925 6.5975 6.5925 6.5600 -0.0350
CORN @C3U Sep '23 6.1500 6.1750 6.1825 6.1750 6.1500 -0.0325
CORN @C3Z Dec '23 6.0350 6.0550 6.0650 6.0600 6.0350 -0.0300
CORN @C4H Mar '24 6.1225 6.1350 6.1350 6.1350 6.1200 -0.0125
CORN @C4K May '24 6.1500 6.1500 6.1650 6.1500 6.1500 -0.0150
SOYBEANS @S3F Jan '23 14.6750 14.6600 14.6950 14.6775 14.6150 -0.0200
SOYBEANS @S3H Mar '23 14.7325 14.7200 14.7550 14.7400 14.6775 -0.0225
SOYBEANS @S3K May '23 14.8000 14.7875 14.8275 14.8100 14.7550 -0.0275
SOYBEANS @S3N Jul '23 14.8275 14.8275 14.8600 14.8400 14.7850 -0.0325
SOYBEANS @S3Q Aug '23 14.6150 14.5850 14.6575 14.6150 14.5825 -0.0425
SOYBEANS @S3U Sep '23 14.1650 14.1275 14.2100 14.1650 14.1275 -0.0450
SOYBEANS @S3X Nov '23 13.9275 13.9525 13.9900 13.9525 13.8900 -0.0625
SOYBEANS @S4F Jan '24 13.9275 13.9150 14.0000 13.9275 13.9050 -0.0725
HARD RED SPRING WHEAT @MW2Z Dec '22 9.5675 9.4050 9.5675 9.6200 9.3950 0.1650
HARD RED SPRING WHEAT @MW3H Mar '23 9.3775 9.4200 9.4300 9.4200 9.3775 -0.0525
HARD RED SPRING WHEAT @MW3K May '23 9.3525 9.3525 9.3900 9.3525 9.3525 -0.0375
HARD RED SPRING WHEAT @MW3N Jul '23 9.3450 9.3050 9.3450 9.3650 9.2650 0.0450
HARD RED SPRING WHEAT @MW3U Sep '23 9.1250 9.0700 9.1250 9.1525 9.0600 0.0550
HARD RED SPRING WHEAT @MW3Z Dec '23 9.1650 9.1075 9.1650 9.1925 9.0850 0.0475
HARD RED SPRING WHEAT @MW4H Mar '24 9.1075 9.0175 9.1075 9.0175 9.0000 0.0275
HARD RED SPRING WHEAT @MW4N Jul '24
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