GRAIN

Helping growers maximize profits through competitive pricing


Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Mar- Apr
545'4s
@C1K -0.30
5.15  03/05/2021 1:19:00 PM CST
 13'0
History June
534'0s
@C1N -0.30
5.04  03/05/2021 1:19:00 PM CST
 11'4
History Oct-Nov 21
481'4s
@C1Z -0.50
4.31  03/05/2021 1:19:00 PM CST
 6'0
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Mar-Apr
1430'0s
@S1K -0.65
13.65  03/05/2021 1:19:00 PM CST
 19'4
History Oct 21
1247'2s
@S1X -0.45
12.02  03/05/2021 1:19:00 PM CST
 16'6
 

 
WHEAT  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Feed Wheat
645'2s
@MW1K -1.30
5.15  03/05/2021 1:52:00 PM CST
 1'6
History Mar-Apr
645'2s
@MW1K -0.35
6.10  03/05/2021 1:52:00 PM CST
 1'6
History May-June
651'0s
@MW1N -0.40
6.11  03/05/2021 1:52:00 PM CST
 1'2
History Aug 21
655'2s
@MW1U -0.40
6.15  03/05/2021 1:52:00 PM CST
 0'6
Symbol Contract Last Open Close High Low Change
CORN @C1H Mar '21 5.6200 5.4500 5.6200 5.6475 5.4450 0.1575
CORN @C1K May '21 5.4550 5.3100 5.4550 5.4750 5.3000 0.1300
CORN @C1N Jul '21 5.3400 5.2075 5.3400 5.3550 5.2000 0.1150
CORN @C1U Sep '21 4.9900 4.9100 4.9900 4.9925 4.8975 0.0725
CORN @C1Z Dec '21 4.8150 4.7525 4.8150 4.8225 4.7400 0.0600
CORN @C2H Mar '22 4.8900 4.8300 4.8900 4.8975 4.8200 0.0575
CORN @C2K May '22 4.9275 4.8700 4.9275 4.9350 4.8600 0.0525
CORN @C2N Jul '22 4.9350 4.8750 4.9350 4.9450 4.8750 0.0475
SOYBEANS @S1H Mar '21 14.3425 14.1425 14.3425 14.3725 14.1425 0.1900
SOYBEANS @S1K May '21 14.3000 14.1050 14.3000 14.3325 14.0325 0.1950
SOYBEANS @S1N Jul '21 14.1375 13.9450 14.1375 14.1675 13.8625 0.1875
SOYBEANS @S1Q Aug '21 13.7100 13.5100 13.7100 13.7300 13.4425 0.1925
SOYBEANS @S1U Sep '21 12.9225 12.7400 12.9225 12.9400 12.6700 0.1850
SOYBEANS @S1X Nov '21 12.4725 12.3000 12.4725 12.4800 12.2300 0.1675
SOYBEANS @S2F Jan '22 12.4250 12.2675 12.4250 12.4350 12.2075 0.1525
SOYBEANS @S2H Mar '22 12.1800 12.0475 12.1800 12.1925 12.0425 0.1075
HARD RED SPRING WHEAT @MW1H Mar '21 6.3750 6.3750 0.0200
HARD RED SPRING WHEAT @MW1K May '21 6.4525 6.4325 6.4525 6.5100 6.3900 0.0175
HARD RED SPRING WHEAT @MW1N Jul '21 6.5100 6.4925 6.5100 6.5650 6.4575 0.0125
HARD RED SPRING WHEAT @MW1U Sep '21 6.5525 6.5375 6.5525 6.6000 6.5025 0.0075
HARD RED SPRING WHEAT @MW1Z Dec '21 6.6150 6.5700 6.6150 6.6550 6.5600 0.0075
HARD RED SPRING WHEAT @MW2H Mar '22 6.6325 6.6000 6.6325 6.6525 6.6000 0.0125
HARD RED SPRING WHEAT @MW2K May '22 6.5725 6.5450 6.5725 6.5950 6.5450 -0.0225
HARD RED SPRING WHEAT @MW2N Jul '22 6.4350 6.4350 0.0050
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