GRAIN

Helping growers maximize profits through competitive pricing

CASH BIDS & FUTURES

GRAIN NEWS

Up-to-date info

Schedules

Discount, Storage, HTA

GRAIN TEAM

Meet our team

Weather

NOAA weather

Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Mar - Apr 23
626'0
@C3K -0.20
6.06  03/20/2023 3:27:00 AM CST
 -8'2
History May - June 23
609'0
@C3N -0.20
5.89  03/20/2023 3:27:00 AM CST
 -8'6
History Harvest 2023
556'2
@C3Z -0.50
5.06  03/20/2023 3:14:00 AM CST
 -5'0
 
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Mar - June 23
1443'0
@S3N -0.60
13.83  03/20/2023 3:27:00 AM CST
 -18'2
History Harvest 2023
1296'4
@S3X -0.50
12.46  03/20/2023 3:27:00 AM CST
 -17'0
 
 
WHEAT  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Mar - Apr 23
851'6
@MW3K -0.30
8.21  03/20/2023 3:00:00 AM CST
 -9'0
History May - June 23
849'4
@MW3N -0.30
8.19  03/20/2023 1:03:00 AM CST
 -9'6
History Harvest 2023
848'4
@MW3U -0.40
8.08  03/19/2023 8:11:00 PM CST
 -6'4
Symbol Contract Last Open Close High Low Change
CORN @C3K May '23 6.2575 6.3300 6.3350 6.2500 -0.0850
CORN @C3N Jul '23 6.0875 6.1600 6.1675 6.0825 -0.0900
CORN @C3U Sep '23 5.6300 5.6600 5.6750 5.6200 -0.0575
CORN @C3Z Dec '23 5.5625 5.6000 5.6000 5.5525 -0.0500
CORN @C4H Mar '24 5.6525 5.6800 5.6900 5.6400 -0.0475
CORN @C4K May '24 5.7000 5.7425 5.7425 5.7000 -0.0525
CORN @C4N Jul '24 5.7175 5.7350 5.7350 5.7175 -0.0550
CORN @C4U Sep '24 5.4575 5.4800 5.4800 5.4575 -0.0275
SOYBEANS @S3K May '23 14.6225 14.7300 14.7825 14.6225 -0.1425
SOYBEANS @S3N Jul '23 14.4300 14.5800 14.6325 14.4300 -0.1825
SOYBEANS @S3Q Aug '23 14.0075 14.1675 14.2050 14.0075 -0.1800
SOYBEANS @S3U Sep '23 13.3000 13.4500 13.4900 13.3000 -0.1775
SOYBEANS @S3X Nov '23 12.9650 13.1100 13.1575 12.9650 -0.1700
SOYBEANS @S4F Jan '24 13.0175 13.1675 13.1825 13.0175 -0.1650
SOYBEANS @S4H Mar '24 12.9500 13.0800 13.1400 12.9500 -0.1700
SOYBEANS @S4K May '24 13.0075 13.0575 13.0575 13.0075 -0.1225
HARD RED SPRING WHEAT @MW3K May '23 8.5175 8.5925 8.5925 8.4900 -0.0900
HARD RED SPRING WHEAT @MW3N Jul '23 8.4950 8.5550 8.5550 8.4950 -0.0975
HARD RED SPRING WHEAT @MW3U Sep '23 8.4850 8.4700 8.5000 8.4700 -0.0650
HARD RED SPRING WHEAT @MW3Z Dec '23 8.4800 8.5200 8.5200 8.4800 -0.1000
HARD RED SPRING WHEAT @MW4H Mar '24 8.5775 8.5500 8.5775 8.6100 8.5475 0.0875
HARD RED SPRING WHEAT @MW4K May '24 8.5050 8.5050 0.0525
HARD RED SPRING WHEAT @MW4N Jul '24 8.4425 8.4425 0.0525
HARD RED SPRING WHEAT @MW4U Sep '24 7.9950 7.9950 0.0325
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 18,712.50 1'4 374'2 2600 0'1 0'0 6.25 3
0 18,212.50 1'4 364'2 2700 0'1 0'0 6.25 0
0 17,712.50 1'4 354'2 2800 0'1 0'0 6.25 0
0 17,212.50 1'4 344'2 2900 0'1 0'0 6.25 0
0 16,712.50 1'4 334'2 3000 0'1 0'0 6.25 0
0 16,212.50 1'4 324'2 3100 0'1 0'0 6.25 0
0 15,712.50 1'4 314'2 3200 0'1 0'0 6.25 0
0 15,212.50 1'4 304'2 3300 0'1 0'0 6.25 26
0 14,712.50 1'4 294'2 3400 0'1 0'0 6.25 0
0 14,212.50 1'4 284'2 3500 0'1 0'0 6.25 14
0 13,712.50 1'4 274'2 3600 0'1 0'0 6.25 0
0 13,212.50 1'4 264'2 3700 0'1 0'0 6.25 27
0 12,712.50 1'4 254'2 3800 0'1 0'0 6.25 29
0 12,212.50 1'4 244'2 3900 0'1 0'0 6.25 0
0 11,712.50 1'4 234'2 4000 0'1 0'0 6.25 1362
0 11,212.50 1'4 224'2 4100 0'1 0'0 6.25 0
0 10,712.50 1'4 214'2 4200 0'1 0'0 6.25 11
0 10,212.50 1'4 204'2 4300 0'1 0'0 6.25 176
0 9,712.50 1'4 194'2 4400 0'1 0'0 6.25 29
0 9,212.50 1'4 184'2 4500 0'1 0'0 6.25 140
0 8,712.50 1'4 174'2 4600 0'1 0'0 6.25 431
0 8,462.50 1'4 169'2 4650 0'1 0'0 6.25 0
5 8,212.50 1'4 164'2 4700 0'2 0'1 12.50 240
1 7,962.50 1'4 159'2 4750 0'2 0'1 12.50 169
30 7,712.50 1'4 154'2 4800 0'2 0'1 12.50 760
22 7,462.50 1'4 149'2 4850 0'2 0'0 12.50 125
35 7,218.75 1'4 144'3 4900 0'3 0'0 18.75 364
16 6,968.75 1'4 139'3 4950 0'3 0'0 18.75 151
72 6,718.75 1'4 134'3 5000 0'3 0'0 18.75 20043
6 6,468.75 1'4 129'3 5050 0'3 0'0 18.75 166
32 6,218.75 1'3 124'3 5100 0'3 -0'1 18.75 1065
109 5,975.00 1'4 119'4 5150 0'4 0'0 25.00 355
109 5,725.00 1'4 114'4 5200 0'4 0'0 25.00 1501
48 5,481.25 1'4 109'5 5250 0'5 0'0 31.25 773
81 5,231.25 1'4 104'5 5300 0'5 0'0 31.25 1150
110 4,981.25 1'3 99'5 5350 0'5 -0'1 31.25 192
130 4,737.50 1'3 94'6 5400 0'6 -0'1 37.50 986
44 4,493.75 1'4 89'7 5450 0'7 0'0 43.75 1
110 4,250.00 1'4 85'0 5500 1'0 0'0 50.00 10816
55 4,006.25 1'4 80'1 5550 1'1 0'0 56.25 543
65 3,762.50 1'3 75'2 5600 1'2 -0'1 62.50 1506
40 3,525.00 1'4 70'4 5650 1'4 0'0 75.00 1603
146 3,293.75 1'4 65'7 5700 1'6 -0'1 87.50 8476
18 3,056.25 1'4 61'1 5750 2'0 -0'1 100.00 2308
799 2,825.00 1'3 56'4 5800 3'0 0'5 150.00 5582
55 2,600.00 1'3 52'0 5850 3'2 0'3 162.50 1154
419 2,375.00 1'2 47'4 5900 3'3 -0'2 168.75 3656
82 2,162.50 1'3 43'2 5950 4'1 -0'1 206.25 1267
632 1,956.25 1'2 39'1 6000 5'0 -0'2 250.00 8930
615 1,762.50 1'3 35'2 6050 6'0 -0'2 300.00 936
2513 1,575.00 1'2 31'4 6100 7'3 -0'2 368.75 7571
906 1,400.00 1'2 28'0 6150 8'7 -0'2 443.75 2271
4702 1,231.25 1'0 24'5 6200 13'4 3'0 675.00 8178
1267 1,018.75 -1'3 20'3 6250 15'5 3'1 781.25 4087
4680 743.75 -4'1 14'7 6300 17'4 2'6 875.00 7792
2383 818.75 0'6 16'3 6350 17'1 -0'6 856.25 1549
6541 687.50 -0'3 13'6 6400 19'7 -0'6 993.75 9064
1109 562.50 -0'7 11'2 6450 22'7 -0'7 1,143.75 802
10808 456.25 -1'3 9'1 6500 26'2 -0'6 1,312.50 6936
1095 443.75 0'3 8'7 6550 29'5 -1'0 1,481.25 685
7741 343.75 -0'6 6'7 6600 33'3 -1'0 1,668.75 5502
787 325.00 0'4 6'4 6650 37'2 -0'7 1,862.50 546
7584 218.75 -1'2 4'3 6700 41'2 -1'0 2,062.50 4326
1913 200.00 -0'6 4'0 6750 45'2 -1'2 2,262.50 1397
7162 175.00 -0'5 3'4 6800 49'5 -1'2 2,481.25 3339
386 131.25 -0'6 2'5 6850 53'7 -1'4 2,693.75 248
3236 118.75 -0'5 2'3 6900 58'4 -1'2 2,925.00 762
959 131.25 0'2 2'5 6950 63'1 -1'2 3,156.25 88
12580 112.50 0'1 2'2 7000 67'6 -1'3 3,387.50 2291
199 100.00 0'1 2'0 7050 72'4 -1'3 3,625.00 65
5905 87.50 0'0 1'6 7100 77'2 -1'4 3,862.50 161
265 81.25 0'1 1'5 7150 82'1 -1'3 4,106.25 51
6573 62.50 -0'1 1'2 7200 86'7 -1'4 4,343.75 222
590 62.50 0'0 1'2 7250 91'6 -1'4 4,587.50 35
5458 56.25 0'0 1'1 7300 96'5 -1'4 4,831.25 168
164 56.25 0'1 1'1 7350 101'5 -1'3 5,081.25 31
993 50.00 0'1 1'0 7400 106'4 -1'3 5,325.00 222
84 50.00 0'1 1'0 7450 111'4 -1'3 5,575.00 43
7478 37.50 -0'1 0'6 7500 116'3 -1'3 5,818.75 95
198 43.75 0'1 0'7 7550 121'2 -1'4 6,062.50 43
1617 37.50 0'0 0'6 7600 126'1 -1'4 6,306.25 53
304 31.25 0'0 0'5 7650 131'1 -1'4 6,556.25 17
1686 31.25 0'0 0'5 7700 136'0 -1'4 6,800.00 70
360 31.25 0'1 0'5 7750 141'0 -1'4 7,050.00 17
1696 31.25 0'1 0'5 7800 146'0 -1'4 7,300.00 77
243 25.00 0'0 0'4 7850 151'0 -1'3 7,550.00 36
940 25.00 0'0 0'4 7900 155'7 -1'4 7,793.75 42
40 25.00 0'1 0'4 7950 160'7 -1'4 8,043.75 15
8724 25.00 0'1 0'4 8000 165'7 -1'4 8,293.75 87
159 18.75 0'0 0'3 8050 170'7 -1'4 8,543.75 8
254 18.75 0'0 0'3 8100 175'7 -1'4 8,793.75 46
114 18.75 0'0 0'3 8150 180'7 -1'4 9,043.75 12
1234 18.75 0'0 0'3 8200 185'7 -1'4 9,293.75 17
50 18.75 0'0 0'3 8250 190'6 -1'4 9,537.50 6
1708 12.50 0'0 0'2 8300 195'6 -1'4 9,787.50 49
101 12.50 0'0 0'2 8350 200'6 -1'4 10,037.50 5
477 12.50 0'0 0'2 8400 205'6 -1'4 10,287.50 2
60 12.50 0'0 0'2 8450 210'6 -1'4 10,537.50 6
903 12.50 0'0 0'2 8500 215'6 -1'4 10,787.50 28
540 12.50 0'0 0'2 8600 225'6 -1'4 11,287.50 26
1227 6.25 -0'1 0'1 8700 235'6 -1'4 11,787.50 1
505 6.25 -0'1 0'1 8800 245'6 -1'4 12,287.50 12
809 6.25 0'0 0'1 8900 255'6 -1'4 12,787.50 0
1188 6.25 0'0 0'1 9000 265'6 -1'4 13,287.50 2
305 6.25 0'0 0'1 9100 275'6 -1'4 13,787.50 4
497 6.25 0'0 0'1 9200 285'6 -1'4 14,287.50 15
171 6.25 0'0 0'1 9300 295'6 -1'4 14,787.50 9
392 6.25 0'0 0'1 9400 305'6 -1'4 15,287.50 5
2508 6.25 0'0 0'1 9500 315'6 -1'4 15,787.50 0
340 6.25 0'0 0'1 9600 325'6 -1'4 16,287.50 1
210 6.25 0'0 0'1 9700 335'6 -1'4 16,787.50 5
124 6.25 0'0 0'1 9800 345'6 -1'4 17,287.50 0
504 6.25 0'0 0'1 9900 355'6 -1'4 17,787.50 0
271 6.25 0'0 0'1 10000 365'6 -1'4 18,287.50 0
100 6.25 0'0 0'1 10100 375'6 -1'4 18,787.50 0
1669 6.25 0'0 0'1 10200 385'6 -1'4 19,287.50 0
178 6.25 0'0 0'1 10300 395'6 -1'4 19,787.50 0
17 6.25 0'0 0'1 10400 405'6 -1'4 20,287.50 0
1 6.25 0'0 0'1 10500 415'6 -1'4 20,787.50 0
155 6.25 0'0 0'1 10600 425'6 -1'4 21,287.50 0
101 6.25 0'0 0'1 10700 435'6 -1'4 21,787.50 0
127 6.25 0'0 0'1 10800 445'6 -1'4 22,287.50 0
151 6.25 0'0 0'1 10900 455'6 -1'4 22,787.50 0
106 6.25 0'0 0'1 11000 465'6 -1'4 23,287.50 0
102 6.25 0'0 0'1 11100 475'6 -1'4 23,787.50 0
8 6.25 0'0 0'1 11200 485'6 -1'4 24,287.50 0
150 6.25 0'0 0'1 11300 495'6 -1'4 24,787.50 0
51 6.25 0'0 0'1 11400 505'6 -1'4 25,287.50 0
88 6.25 0'0 0'1 11500 515'6 -1'4 25,787.50 0
75 6.25 0'0 0'1 15000 865'6 -1'4 43,287.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.