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 21
527'2s
@C1Z -0.15
5.12  09/17/2021 1:19:00 PM CST
 -2'2
History Jan-Feb 22
534'2s
@C2H -0.20
5.14  09/17/2021 1:19:00 PM CST
 -2'4
History Mar-Apr 22
538'2s
@C2K -0.20
5.18  09/17/2021 1:19:00 PM CST
 -2'6
History May-Jun 22
536'2s
@C2N -0.20
5.16  09/17/2021 1:19:00 PM CST
 -3'4
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Sep-Oct
1284'0s
@S1X 0.00
12.84  09/17/2021 1:19:00 PM CST
 -12'0
 

 
WHEAT  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Sep
900'4s
@MW1Z -0.10
8.90  09/17/2021 1:31:00 PM CST
 -6'0
Symbol Contract Last Open Close High Low Change
CORN @C1Z Dec '21 5.2725 5.2900 5.2725 5.3050 5.2175 -0.0225
CORN @C2H Mar '22 5.3425 5.3625 5.3425 5.3775 5.2975 -0.0250
CORN @C2K May '22 5.3825 5.4075 5.3825 5.4150 5.3425 -0.0275
CORN @C2N Jul '22 5.3625 5.4000 5.3625 5.4075 5.3375 -0.0350
CORN @C2U Sep '22 5.0700 5.0950 5.0700 5.1000 5.0500 -0.0225
CORN @C2Z Dec '22 5.0300 5.0400 5.0300 5.0475 5.0075 -0.0100
CORN @C3H Mar '23 5.1000 5.1100 5.1000 5.1175 5.0825 -0.0125
CORN @C3K May '23 5.1300 5.1350 5.1300 5.1350 5.1125 -0.0125
SOYBEANS @S1X Nov '21 12.8400 12.9550 12.8400 12.9850 12.7825 -0.1200
SOYBEANS @S2F Jan '22 12.9300 13.0400 12.9300 13.0700 12.8700 -0.1175
SOYBEANS @S2H Mar '22 12.9725 13.0800 12.9725 13.1050 12.9050 -0.1150
SOYBEANS @S2K May '22 13.0250 13.1200 13.0250 13.1200 12.9475 -0.1050
SOYBEANS @S2N Jul '22 13.0500 13.1200 13.0500 13.1400 12.9700 -0.0950
SOYBEANS @S2Q Aug '22 12.9650 12.9700 12.9650 12.9700 12.9375 -0.0800
SOYBEANS @S2U Sep '22 12.7025 12.6975 12.7025 12.7200 12.6700 -0.0725
SOYBEANS @S2X Nov '22 12.5575 12.5925 12.5575 12.6250 12.4825 -0.0675
HARD RED SPRING WHEAT @MW1Z Dec '21 9.0050 9.0550 9.0050 9.0900 8.9550 -0.0600
HARD RED SPRING WHEAT @MW2H Mar '22 8.8875 8.9400 8.8875 8.9700 8.8400 -0.0525
HARD RED SPRING WHEAT @MW2K May '22 8.7650 8.8300 8.7650 8.8400 8.7150 -0.0575
HARD RED SPRING WHEAT @MW2N Jul '22 8.6100 8.6825 8.6100 8.6950 8.5775 -0.0700
HARD RED SPRING WHEAT @MW2U Sep '22 7.8600 7.9200 7.8600 7.9275 7.8400 -0.0575
HARD RED SPRING WHEAT @MW2Z Dec '22 7.8300 7.8300 -0.0225
HARD RED SPRING WHEAT @MW3H Mar '23
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
1 17,368.75 -2'2 347'3 1800 0'1 0'0 6.25 1
6 16,868.75 -2'2 337'3 1900 0'1 0'0 6.25 9
105 16,368.75 -2'2 327'3 2000 0'1 0'0 6.25 0
1 15,868.75 -2'2 317'3 2100 0'1 0'0 6.25 14
0 15,368.75 -2'2 307'3 2200 0'1 0'0 6.25 11
0 14,868.75 -2'2 297'3 2300 0'1 0'0 6.25 176
7 14,368.75 -2'2 287'3 2400 0'1 0'0 6.25 4
101 13,868.75 -2'2 277'3 2500 0'1 0'0 6.25 855
107 13,368.75 -2'2 267'3 2600 0'1 0'0 6.25 23
20 12,868.75 -2'2 257'3 2700 0'1 0'0 6.25 64
43 12,368.75 -2'2 247'3 2800 0'1 0'0 6.25 301
86 11,868.75 -2'2 237'3 2900 0'1 0'0 6.25 431
486 11,368.75 -2'2 227'3 3000 0'1 0'0 6.25 1256
11 10,868.75 -2'2 217'3 3100 0'1 0'0 6.25 1067
266 10,368.75 -2'2 207'3 3200 0'1 0'0 6.25 2066
12718 9,868.75 -2'2 197'3 3300 0'1 0'0 6.25 7671
1536 9,368.75 -2'2 187'3 3400 0'1 0'0 6.25 12516
467 8,868.75 -2'2 177'3 3500 0'1 0'0 6.25 7740
1504 8,368.75 -2'2 167'3 3600 0'1 0'0 6.25 13020
1427 7,868.75 -2'3 157'3 3700 0'1 -0'1 6.25 9843
4580 7,368.75 -2'3 147'3 3800 0'1 -0'1 6.25 9617
0 7,118.75 -2'3 142'3 3850 0'1 -0'1 6.25 3
5567 6,875.00 -2'2 137'4 3900 0'2 0'0 12.50 9221
0 6,625.00 -2'2 132'4 3950 0'2 0'0 12.50 401
14100 6,381.25 -2'2 127'5 4000 0'3 0'0 18.75 21428
0 6,131.25 -2'3 122'5 4050 0'3 -0'1 18.75 0
4007 5,881.25 -2'3 117'5 4100 0'3 -0'1 18.75 13315
0 5,637.50 -2'3 112'6 4150 0'4 -0'1 25.00 525
9299 5,387.50 -2'3 107'6 4200 0'4 -0'1 25.00 20512
0 5,143.75 -2'3 102'7 4250 0'5 -0'1 31.25 2006
3285 4,900.00 -2'2 98'0 4300 0'6 0'0 37.50 11365
0 4,656.25 -2'2 93'1 4350 0'7 0'0 43.75 217
5058 4,418.75 -2'2 88'3 4400 1'1 0'0 56.25 12763
0 4,181.25 -2'1 83'5 4450 1'3 0'1 68.75 311
8982 3,937.50 -2'2 78'6 4500 1'4 0'0 75.00 17612
2 3,706.25 -2'2 74'1 4550 1'7 0'0 93.75 423
7291 3,475.00 -2'2 69'4 4600 2'2 0'0 112.50 10828
1 3,250.00 -2'1 65'0 4650 2'6 0'1 137.50 1080
5750 3,025.00 -2'3 60'4 4700 3'2 -0'1 162.50 11617
2 2,818.75 -2'1 56'3 4750 4'1 0'1 206.25 2602
9287 2,612.50 -2'1 52'2 4800 5'0 0'1 250.00 15125
2 2,412.50 -2'1 48'2 4850 6'0 0'1 300.00 473
4246 2,225.00 -2'1 44'4 4900 7'2 0'1 362.50 12071
78 2,043.75 -2'1 40'7 4950 8'5 0'1 431.25 763
27143 1,868.75 -2'2 37'3 5000 10'1 0'0 506.25 34309
344 1,706.25 -2'3 34'1 5050 11'7 -0'1 593.75 572
9865 1,556.25 -2'3 31'1 5100 13'7 -0'1 693.75 11248
859 1,425.00 -2'1 28'4 5150 16'2 0'1 812.50 870
12416 1,293.75 -2'1 25'7 5200 18'5 0'1 931.25 17471
912 1,175.00 -2'0 23'4 5250 21'2 0'2 1,062.50 1151
10914 1,056.25 -2'0 21'1 5300 23'7 0'2 1,193.75 10599
519 950.00 -2'0 19'0 5350 26'6 0'2 1,337.50 362
15269 856.25 -2'0 17'1 5400 29'7 0'2 1,493.75 14025
992 775.00 -1'7 15'4 5450 33'2 0'3 1,662.50 581
23082 700.00 -1'6 14'0 5500 36'5 0'3 1,831.25 13123
339 631.25 -1'5 12'5 5550 40'3 0'5 2,018.75 43
17282 562.50 -1'5 11'2 5600 44'0 0'5 2,200.00 10816
520 506.25 -1'4 10'1 5650 47'7 0'6 2,393.75 1
12374 456.25 -1'3 9'1 5700 51'7 0'7 2,593.75 4207
907 406.25 -1'3 8'1 5750 55'7 0'7 2,793.75 46
19687 368.75 -1'3 7'3 5800 60'1 1'0 3,006.25 5985
1199 331.25 -1'2 6'5 5850 64'3 1'0 3,218.75 20
9266 300.00 -1'1 6'0 5900 68'6 1'1 3,437.50 3008
181 268.75 -1'1 5'3 5950 73'1 1'1 3,656.25 5
42366 243.75 -1'0 4'7 6000 77'5 1'2 3,881.25 7837
212 225.00 -0'7 4'4 6050 82'2 1'3 4,112.50 4
8195 200.00 -0'7 4'0 6100 86'6 1'3 4,337.50 1716
450 187.50 -0'6 3'6 6150 91'3 1'3 4,568.75 3
13328 175.00 -0'5 3'4 6200 96'1 1'4 4,806.25 2008
364 162.50 -0'4 3'2 6250 101'0 1'6 5,050.00 1
8445 150.00 -0'4 3'0 6300 105'6 1'6 5,287.50 1587
187 137.50 -0'4 2'6 6350 110'4 1'6 5,525.00 0
8513 125.00 -0'4 2'4 6400 115'2 1'6 5,762.50 369
80 118.75 -0'3 2'3 6450 120'1 1'7 6,006.25 0
28501 112.50 -0'2 2'2 6500 125'0 2'0 6,250.00 421
97 106.25 -0'2 2'1 6550 129'7 2'0 6,493.75 0
9832 100.00 -0'2 2'0 6600 134'6 2'0 6,737.50 123
128 93.75 -0'2 1'7 6650 139'5 2'0 6,981.25 1
5302 87.50 -0'2 1'6 6700 144'4 2'0 7,225.00 15
85 81.25 -0'2 1'5 6750 149'3 2'0 7,468.75 0
12688 81.25 -0'1 1'5 6800 154'3 2'1 7,718.75 456
161 81.25 -0'1 1'5 6850 159'3 2'1 7,968.75 0
3647 75.00 -0'1 1'4 6900 164'2 2'1 8,212.50 89
33776 68.75 -0'1 1'3 7000 174'1 2'1 8,706.25 1174
4598 56.25 -0'2 1'1 7100 183'7 2'0 9,193.75 88
2697 50.00 -0'2 1'0 7200 193'6 2'0 9,687.50 118
3400 50.00 -0'1 1'0 7300 203'6 2'1 10,187.50 89
4936 43.75 -0'1 0'7 7400 213'5 2'1 10,681.25 112
7430 37.50 -0'1 0'6 7500 223'4 2'1 11,175.00 62
2140 37.50 0'0 0'6 7600 233'4 2'2 11,675.00 73
2418 31.25 -0'1 0'5 7700 243'3 2'1 12,168.75 66
2625 31.25 0'0 0'5 7800 253'3 2'2 12,668.75 77
1203 31.25 0'0 0'5 7900 263'3 2'2 13,168.75 119
7163 25.00 -0'1 0'4 8000 273'2 2'1 13,662.50 214
600 25.00 0'0 0'4 8100 283'2 2'2 14,162.50 106
881 18.75 -0'1 0'3 8200 293'1 2'1 14,656.25 76
1619 18.75 0'0 0'3 8300 303'1 2'2 15,156.25 32
1679 18.75 0'0 0'3 8400 313'1 2'2 15,656.25 84
2146 18.75 0'0 0'3 8500 323'1 2'2 16,156.25 28
916 12.50 -0'1 0'2 8600 333'0 2'1 16,650.00 56
732 12.50 -0'1 0'2 8700 343'0 2'1 17,150.00 44
509 12.50 0'0 0'2 8800 353'0 2'2 17,650.00 2
612 6.25 0'0 0'1 8900 362'7 2'2 18,143.75 66
4894 6.25 0'0 0'1 9000 372'7 2'2 18,643.75 60
404 6.25 0'0 0'1 9100 382'7 2'2 19,143.75 0
895 6.25 0'0 0'1 9200 392'7 2'2 19,643.75 6
189 6.25 0'0 0'1 9300 402'7 2'2 20,143.75 0
392 6.25 0'0 0'1 9400 412'7 2'2 20,643.75 0
241 6.25 0'0 0'1 9500 422'7 2'2 21,143.75 4
455 6.25 0'0 0'1 9600 432'7 2'2 21,643.75 0
323 6.25 0'0 0'1 9700 442'7 2'2 22,143.75 6
234 6.25 0'0 0'1 9800 452'7 2'2 22,643.75 0
747 6.25 0'0 0'1 9900 462'7 2'2 23,143.75 0
5846 6.25 0'0 0'1 10000 472'7 2'2 23,643.75 94
726 6.25 0'0 0'1 11000 572'7 2'2 28,643.75 45
519 6.25 0'0 0'1 12000 672'7 2'2 33,643.75 34
1812 6.25 0'0 0'1 13000 772'7 2'2 38,643.75 29
294 6.25 0'0 0'1 14000 872'7 2'2 43,643.75 17
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.