GRAIN

Helping growers maximize profits through competitive pricing


Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jun- Aug
585'6
@C2Z 0.70
6.56  07/06/2022 1:18:00 PM CST
 7'2
History Oct-Dec 22
585'6
@C2Z -0.45
5.41  07/06/2022 1:18:00 PM CST
 7'2
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jun-Oct 22
1324'6
@S2X -0.30
12.95  07/06/2022 1:17:00 PM CST
 8'6
 

 
WHEAT  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jun-Aug 22
888'4
@MW2U -0.50
8.38  07/06/2022 1:17:00 PM CST
 -1'4
History Dec 22
904'4
@MW2Z -0.40
8.64  07/06/2022 1:16:00 PM CST
 -2'2
Symbol Contract Last Open Close High Low Change
CORN @C2N Jul '22 7.4575 7.4600 7.4425 7.6100 7.2600 0.0975
CORN @C2U Sep '22 5.9925 5.9525 5.9975 6.0150 5.8200 0.0700
CORN @C2Z Dec '22 5.8475 5.8200 5.8500 5.8625 5.6650 0.0625
CORN @C3H Mar '23 5.9150 5.8850 5.9125 5.9275 5.7325 0.0650
CORN @C3K May '23 5.9475 5.9375 5.9500 5.9650 5.7800 0.0550
CORN @C3N Jul '23 5.9450 5.9075 5.9450 5.9575 5.7800 0.0550
CORN @C3U Sep '23 5.6375 5.6225 5.6525 5.6625 5.5150 0.0150
CORN @C3Z Dec '23 5.5225 5.5300 5.5375 5.5775 5.4275 0.0050
SOYBEANS @S2N Jul '22 15.7825 15.8300 15.8025 15.9625 15.6000 0.0300
SOYBEANS @S2Q Aug '22 14.4800 14.4700 14.4650 14.6150 14.2425 0.0875
SOYBEANS @S2U Sep '22 13.4250 13.4625 13.4100 13.5825 13.2150 0.0550
SOYBEANS @S2X Nov '22 13.2475 13.2650 13.2275 13.4000 13.0250 0.0875
SOYBEANS @S3F Jan '23 13.2950 13.3275 13.2725 13.4525 13.0750 0.0750
SOYBEANS @S3H Mar '23 13.2500 13.2750 13.2225 13.4250 13.0550 0.0500
SOYBEANS @S3K May '23 13.2600 13.2725 13.2275 13.4375 13.0800 0.0425
SOYBEANS @S3N Jul '23 13.2375 13.2975 13.2000 13.4225 13.0650 0.0350
HARD RED SPRING WHEAT @MW2N Jul '22 8.8000 9.0250 9.0300 8.5350 -0.2375
HARD RED SPRING WHEAT @MW2U Sep '22 8.8850 8.9050 9.1250 8.7050 -0.0150
HARD RED SPRING WHEAT @MW2Z Dec '22 9.0450 9.1100 9.3000 8.8600 -0.0225
HARD RED SPRING WHEAT @MW3H Mar '23 9.2075 9.2500 9.3500 9.0050 -0.0025
HARD RED SPRING WHEAT @MW3K May '23 9.2950 9.2800 9.4275 9.1125 -0.0050
HARD RED SPRING WHEAT @MW3N Jul '23 9.3300 9.3200 9.3900 9.1950 -0.0200
HARD RED SPRING WHEAT @MW3U Sep '23 9.0000 9.1200 9.1400 8.8000 -0.1375
HARD RED SPRING WHEAT @MW3Z Dec '23 9.0100 9.0650 9.0650 8.8650 -0.2350
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