Cash Bids, Futures & Options

The latest cash grain prices, plus futures and options


Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Sep 30, 2020
369'2s
@C0Z -0.33 3.36 09/22/2020 1:19:00 PM CST
 -0'4
History Oct 31, 2020
369'2s
@C0Z -0.34 3.35 09/22/2020 1:19:00 PM CST
 -0'4
History Nov 30, 2020
369'2s
@C0Z -0.32 3.37 09/22/2020 1:19:00 PM CST
 -0'4
History Dec 31, 2020
369'2s
@C0Z -0.31 3.38 09/22/2020 1:19:00 PM CST
 -0'4
History Jan 31, 2021
378'6s
@C1H -0.32 3.47 09/22/2020 1:19:00 PM CST
 -0'4
History Feb 28, 2021
378'6s
@C1H -0.30 3.49 09/22/2020 1:19:00 PM CST
 -0'4
History Mar 31, 2021
378'6s
@C1H -0.28 3.51 09/22/2020 1:19:00 PM CST
 -0'4
History Apr 30, 2021
384'4s
@C1K -0.30 3.55 09/22/2020 1:19:00 PM CST
 -0'2
History May 31, 2021
384'4s
@C1K -0.27 3.58 09/22/2020 1:19:00 PM CST
 -0'2
History Jun 30, 2021
388'2s
@C1N -0.27 3.61 09/22/2020 1:19:00 PM CST
 -0'4
History Jul 31, 2021
388'2s
@C1N -0.25 3.63 09/22/2020 1:19:00 PM CST
 -0'4
History Oct 31, 2021
387'6s
@C1Z -0.53 3.35 09/22/2020 1:19:00 PM CST
 -0'4
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Sep 30, 2020
1019'6s
@S0X -0.65 9.55 09/22/2020 1:19:00 PM CST
 -2'6
History Oct 31, 2020
1019'6s
@S0X -0.65 9.55 09/22/2020 1:19:00 PM CST
 -2'6
History Nov 30, 2020
1019'6s
@S0X -0.64 9.56 09/22/2020 1:19:00 PM CST
 -2'6
History Dec 31, 2020
1024'4s
@S1F -0.66 9.59 09/22/2020 1:19:00 PM CST
 -3'0
History Jan 31, 2021
1024'4s
@S1F -0.65 9.60 09/22/2020 1:19:00 PM CST
 -3'0
History Feb 28, 2021
1019'0s
@S1H -0.72 9.47 09/22/2020 1:19:00 PM CST
 -2'0
History Mar 31, 2021
1019'0s
@S1H -0.71 9.48 09/22/2020 1:19:00 PM CST
 -2'0
History Apr 30, 2021
1015'4s
@S1K -0.69 9.47 09/22/2020 1:19:00 PM CST
 -1'4
History May 31, 2021
1015'4s
@S1K -0.69 9.47 09/22/2020 1:19:00 PM CST
 -1'4
History Jun 30, 2021
1017'0s
@S1N -0.69 9.48 09/22/2020 1:19:00 PM CST
 -1'6
History Jul 31, 2021
1017'0s
@S1N -0.69 9.48 09/22/2020 1:19:00 PM CST
 -1'6
History Oct 31, 2021
959'0s
@S1X -0.96 8.63 09/22/2020 1:19:00 PM CST
 -5'0
Note: Prices are to be used as a reference only and may be delayed 10-30 minutes. Please call your local Key Cooperative location for the latest bids.
Bid Open Close High Low Change
CORN 3.6875 3.6975 3.6925 3.7325 3.6575 -0.0050
CORN 3.7850 3.7900 3.7875 3.8250 3.7550 -0.0050
CORN 3.8425 3.8475 3.8450 3.8800 3.8125 -0.0025
CORN 3.8800 3.8850 3.8825 3.9175 3.8525 -0.0050
CORN 3.8300 3.8275 3.8300 3.8575 3.8025 0.0000
CORN 3.8800 3.8800 3.8775 3.9025 3.8550 -0.0050
SOYBEANS 10.1950 10.2025 10.1975 10.3700 10.1325 -0.0275
SOYBEANS 10.2400 10.2500 10.2450 10.4150 10.1825 -0.0300
SOYBEANS 10.1825 10.1900 10.1900 10.3475 10.1250 -0.0200
SOYBEANS 10.1500 10.1550 10.1550 10.3025 10.0900 -0.0150
SOYBEANS 10.0875 10.1750 10.1700 10.3150 10.1125 -0.0175
SOYBEANS 10.0300 10.0800 10.0975 10.2300 10.0550 -0.0175
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 13,468.75 -0'4 269'3 1000 0'1 0'0 6.25 0
0 10,468.75 -0'4 209'3 1600 0'1 0'0 6.25 0
230 9,968.75 -0'4 199'3 1700 0'1 0'0 6.25 0
0 9,468.75 -0'4 189'3 1800 0'1 0'0 6.25 82
0 8,968.75 -0'4 179'3 1900 0'1 0'0 6.25 0
2 8,468.75 -0'4 169'3 2000 0'1 0'0 6.25 1326
0 7,968.75 -0'4 159'3 2100 0'1 0'0 6.25 277
0 7,468.75 -0'4 149'3 2200 0'1 0'0 6.25 513
0 6,968.75 -0'4 139'3 2300 0'1 0'0 6.25 1210
0 6,468.75 -0'4 129'3 2400 0'1 0'0 6.25 1593
2 5,968.75 -0'4 119'3 2500 0'1 0'0 6.25 8199
0 5,718.75 -0'4 114'3 2550 0'1 0'0 6.25 0
127 5,468.75 -0'4 109'3 2600 0'1 0'0 6.25 1916
0 5,218.75 -0'4 104'3 2650 0'1 0'0 6.25 0
240 4,968.75 -0'4 99'3 2700 0'1 -0'1 6.25 4989
0 4,718.75 -0'5 94'3 2750 0'2 0'0 12.50 0
0 4,475.00 -0'4 89'4 2800 0'2 -0'1 12.50 7903
0 4,231.25 -0'4 84'5 2850 0'3 0'0 18.75 362
40 3,987.50 -0'4 79'6 2900 0'4 0'0 25.00 6573
0 3,737.50 -0'4 74'6 2950 0'4 0'0 25.00 279
1055 3,493.75 -0'4 69'7 3000 0'5 0'0 31.25 22274
0 3,250.00 -0'3 65'0 3050 0'6 0'1 37.50 414
1652 3,006.25 -0'3 60'1 3100 0'7 0'1 43.75 14091
0 2,762.50 -0'3 55'2 3150 1'0 0'1 50.00 1157
3364 2,518.75 -0'4 50'3 3200 1'1 0'0 56.25 22423
0 2,281.25 -0'3 45'5 3250 1'3 0'0 68.75 1749
17584 2,050.00 -0'3 41'0 3300 1'6 0'1 87.50 29170
19 1,818.75 -0'3 36'3 3350 2'1 0'1 106.25 2085
13542 1,600.00 -0'3 32'0 3400 2'6 0'1 137.50 25602
595 1,387.50 -0'4 27'6 3450 3'4 0'0 175.00 5712
14684 1,193.75 -0'4 23'7 3500 4'5 0'0 231.25 28897
1361 1,018.75 -0'3 20'3 3550 6'1 0'1 306.25 6465
21314 862.50 -0'3 17'2 3600 8'0 0'1 400.00 20246
2941 725.00 -0'2 14'4 3650 10'2 0'2 512.50 4264
26034 600.00 -0'3 12'0 3700 12'6 0'1 637.50 12883
5232 493.75 -0'3 9'7 3750 15'5 0'1 781.25 1229
25055 406.25 -0'3 8'1 3800 18'7 0'1 943.75 8177
2185 337.50 -0'3 6'6 3850 22'4 0'1 1,125.00 332
18791 281.25 -0'3 5'5 3900 26'3 0'1 1,318.75 3315
1316 231.25 -0'3 4'5 3950 30'3 0'1 1,518.75 23
50989 187.50 -0'4 3'6 4000 34'4 0'0 1,725.00 5808
3034 156.25 -0'3 3'1 4050 38'7 0'1 1,943.75 0
12955 131.25 -0'3 2'5 4100 43'3 0'1 2,168.75 4378
1504 112.50 -0'3 2'2 4150 48'0 0'1 2,400.00 1
13380 93.75 -0'3 1'7 4200 52'5 0'1 2,631.25 1081
906 81.25 -0'3 1'5 4250 57'3 0'1 2,868.75 0
8231 75.00 -0'2 1'4 4300 62'1 0'1 3,106.25 630
126 62.50 -0'2 1'2 4350 67'0 0'2 3,350.00 0
8846 56.25 -0'2 1'1 4400 71'7 0'2 3,593.75 585
585 50.00 -0'2 1'0 4450 76'6 0'2 3,837.50 0
14841 43.75 -0'2 0'7 4500 81'5 0'2 4,081.25 488
539 43.75 -0'1 0'7 4550 86'5 0'3 4,331.25 0
8114 37.50 -0'1 0'6 4600 91'4 0'3 4,575.00 390
300 37.50 -0'1 0'6 4650 96'3 0'2 4,818.75 0
4303 31.25 -0'1 0'5 4700 101'3 0'3 5,068.75 307
0 31.25 -0'1 0'5 4750 106'3 0'3 5,318.75 0
3184 25.00 -0'1 0'4 4800 111'2 0'3 5,562.50 314
905 25.00 0'0 0'4 4900 121'1 0'3 6,056.25 13
4644 18.75 -0'1 0'3 5000 131'1 0'3 6,556.25 205
903 18.75 0'0 0'3 5100 141'1 0'4 7,056.25 2
1352 12.50 0'0 0'2 5200 151'0 0'4 7,550.00 0
658 12.50 0'0 0'2 5300 161'0 0'4 8,050.00 0
473 12.50 0'0 0'2 5400 171'0 0'4 8,550.00 0
4060 12.50 0'1 0'2 5500 181'0 0'5 9,050.00 723
285 12.50 0'1 0'2 5600 190'7 0'4 9,543.75 1
95 6.25 0'0 0'1 5700 200'7 0'4 10,043.75 1
181 6.25 0'0 0'1 5800 210'7 0'4 10,543.75 1
98 6.25 0'0 0'1 5900 220'7 0'4 11,043.75 0
5756 6.25 0'0 0'1 6000 230'7 0'4 11,543.75 702
359 6.25 0'0 0'1 6100 240'7 0'4 12,043.75 0
1068 6.25 0'0 0'1 6200 250'7 0'4 12,543.75 0
437 6.25 0'0 0'1 6300 260'7 0'4 13,043.75 0
0 6.25 0'0 0'1 6400 270'7 0'4 13,543.75 0
81 6.25 0'0 0'1 6500 280'7 0'4 14,043.75 0
30 6.25 0'0 0'1 6600 290'7 0'4 14,543.75 0
70 6.25 0'0 0'1 6700 300'7 0'4 15,043.75 0
407 6.25 0'0 0'1 6800 310'7 0'4 15,543.75 0
0 6.25 0'0 0'1 6900 320'7 0'4 16,043.75 0
20 6.25 0'0 0'1 7000 330'7 0'4 16,543.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.