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 Oct 31, 2021
557'2s
@C1Z -0.26 5.31 10/27/2021 1:19:00 PM CST
 13'6
History Nov 30, 2021
557'2s
@C1Z -0.24 5.33 10/27/2021 1:19:00 PM CST
 13'6
History Dec 31, 2021
557'2s
@C1Z -0.23 5.34 10/27/2021 1:19:00 PM CST
 13'6
History Jan 31, 2022
566'0s
@C2H -0.27 5.39 10/27/2021 1:19:00 PM CST
 13'6
History Feb 28, 2022
566'0s
@C2H -0.26 5.40 10/27/2021 1:19:00 PM CST
 13'6
History Mar 31, 2022
566'0s
@C2H -0.23 5.43 10/27/2021 1:19:00 PM CST
 13'6
History Apr 30, 2022
569'6s
@C2K -0.25 5.45 10/27/2021 1:19:00 PM CST
 13'4
History May 31, 2022
569'6s
@C2K -0.22 5.48 10/27/2021 1:19:00 PM CST
 13'4
History Jun 30, 2022
569'4s
@C2N -0.24 5.46 10/27/2021 1:19:00 PM CST
 12'4
History Jul 31, 2022
569'4s
@C2N -0.22 5.48 10/27/2021 1:19:00 PM CST
 12'4
History Oct 31, 2022
546'6s
@C2Z -0.50 4.97 10/27/2021 1:19:00 PM CST
 10'0
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Oct 31, 2021
1239'2s
@S1X -0.51 11.88 10/27/2021 1:19:00 PM CST
 1'2
History Nov 30, 2021
1239'2s
@S1X -0.51 11.88 10/27/2021 1:19:00 PM CST
 1'2
History Dec 31, 2021
1249'6s
@S2F -0.57 11.93 10/27/2021 1:19:00 PM CST
 2'2
History Jan 31, 2022
1249'6s
@S2F -0.57 11.93 10/27/2021 1:19:00 PM CST
 2'2
History Feb 28, 2022
1259'0s
@S2H -0.61 11.98 10/27/2021 1:19:00 PM CST
 2'2
History Mar 31, 2022
1259'0s
@S2H -0.61 11.98 10/27/2021 1:19:00 PM CST
 2'2
History Apr 30, 2022
1268'0s
@S2K -0.66 12.02 10/27/2021 1:19:00 PM CST
 2'0
History May 31, 2022
1268'0s
@S2K -0.64 12.04 10/27/2021 1:19:00 PM CST
 2'0
History Jun 30, 2022
1272'6s
@S2N -0.64 12.09 10/27/2021 1:19:00 PM CST
 2'2
History Jul 31, 2022
1272'6s
@S2N -0.64 12.09 10/27/2021 1:19:00 PM CST
 2'2
History Oct 31, 2022
1238'0s
@S2X -0.79 11.59 10/27/2021 1:19:00 PM CST
 3'4
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.
Symbol Last Open Close High Low Change
CORN @C1Z 5.5725 5.4250 5.5725 5.6325 5.3950 0.1375
CORN @C2H 5.6600 5.5100 5.6600 5.7150 5.4825 0.1375
CORN @C2K 5.6975 5.5475 5.6975 5.7475 5.5225 0.1350
CORN @C2N 5.6950 5.5575 5.6950 5.7425 5.5300 0.1250
CORN @C2U 5.5050 5.3850 5.5050 5.5300 5.3600 0.1100
CORN @C2Z 5.4675 5.3525 5.4675 5.4775 5.3250 0.1000
SOYBEANS @S1X 12.3925 12.3725 12.3925 12.5750 12.2700 0.0125
SOYBEANS @S2F 12.4975 12.4650 12.4975 12.6625 12.3600 0.0225
SOYBEANS @S2H 12.5900 12.5600 12.5900 12.7550 12.4550 0.0225
SOYBEANS @S2K 12.6800 12.6500 12.6800 12.8325 12.5475 0.0200
SOYBEANS @S2N 12.7275 12.7000 12.7275 12.8775 12.5950 0.0225
SOYBEANS @S2Q 12.6775 12.6100 12.6775 12.7975 12.5450 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
1 18,868.75 13'6 377'3 1800 0'1 0'0 6.25 1
6 18,368.75 13'6 367'3 1900 0'1 0'0 6.25 9
105 17,868.75 13'6 357'3 2000 0'1 0'0 6.25 0
1 17,368.75 13'6 347'3 2100 0'1 0'0 6.25 14
0 16,868.75 13'6 337'3 2200 0'1 0'0 6.25 11
0 16,368.75 13'6 327'3 2300 0'1 0'0 6.25 176
7 15,868.75 13'6 317'3 2400 0'1 0'0 6.25 4
101 15,368.75 13'6 307'3 2500 0'1 0'0 6.25 855
7 14,868.75 13'6 297'3 2600 0'1 0'0 6.25 23
20 14,368.75 13'6 287'3 2700 0'1 0'0 6.25 64
43 13,868.75 13'6 277'3 2800 0'1 0'0 6.25 300
86 13,368.75 13'6 267'3 2900 0'1 0'0 6.25 431
340 12,868.75 13'6 257'3 3000 0'1 0'0 6.25 1256
11 12,368.75 13'6 247'3 3100 0'1 0'0 6.25 1063
260 11,868.75 13'6 237'3 3200 0'1 0'0 6.25 2066
8989 11,368.75 13'6 227'3 3300 0'1 0'0 6.25 7669
910 10,868.75 13'6 217'3 3400 0'1 0'0 6.25 12430
203 10,368.75 13'6 207'3 3500 0'1 0'0 6.25 7710
782 9,868.75 13'6 197'3 3600 0'1 0'0 6.25 12958
1217 9,368.75 13'6 187'3 3700 0'1 0'0 6.25 9685
4466 8,868.75 13'6 177'3 3800 0'1 0'0 6.25 9556
0 8,618.75 13'6 172'3 3850 0'1 0'0 6.25 3
4713 8,368.75 13'6 167'3 3900 0'1 0'0 6.25 9216
1 8,118.75 13'6 162'3 3950 0'1 0'0 6.25 401
14476 7,868.75 13'6 157'3 4000 0'1 0'0 6.25 21369
0 7,618.75 13'6 152'3 4050 0'1 0'0 6.25 5
3938 7,368.75 13'6 147'3 4100 0'1 0'0 6.25 13131
17 7,118.75 13'6 142'3 4150 0'1 0'0 6.25 602
9124 6,868.75 13'6 137'3 4200 0'1 0'0 6.25 17295
0 6,618.75 13'6 132'3 4250 0'1 0'0 6.25 2059
3238 6,375.00 13'7 127'4 4300 0'2 0'1 12.50 7661
4 6,125.00 13'7 122'4 4350 0'2 0'1 12.50 314
4586 5,875.00 13'6 117'4 4400 0'2 0'0 12.50 14850
12 5,625.00 13'5 112'4 4450 0'2 -0'1 12.50 589
8738 5,381.25 13'6 107'5 4500 0'3 0'0 18.75 14591
4 5,131.25 13'5 102'5 4550 0'3 -0'1 18.75 606
7132 4,881.25 13'5 97'5 4600 0'3 -0'1 18.75 8837
28 4,637.50 13'5 92'6 4650 0'4 -0'1 25.00 1462
4979 4,393.75 13'6 87'7 4700 0'5 0'0 31.25 8238
7 4,143.75 13'5 82'7 4750 0'5 -0'1 31.25 1316
7431 3,900.00 13'4 78'0 4800 0'6 -0'2 37.50 15163
6 3,656.25 13'4 73'1 4850 0'7 -0'2 43.75 2347
4181 3,412.50 13'3 68'2 4900 1'0 -0'3 50.00 10962
319 3,175.00 13'2 63'4 4950 1'2 -0'4 62.50 2673
25828 2,937.50 13'1 58'6 5000 1'4 -0'5 75.00 32449
1620 2,700.00 12'7 54'0 5050 1'6 -0'7 87.50 2185
10642 2,468.75 12'5 49'3 5100 2'1 -1'1 106.25 10189
1266 2,250.00 12'4 45'0 5150 2'6 -1'2 137.50 4173
10930 2,031.25 12'0 40'5 5200 3'3 -1'6 168.75 20070
1683 1,818.75 11'4 36'3 5250 4'1 -2'2 206.25 2668
10136 1,618.75 10'7 32'3 5300 5'1 -2'7 256.25 14467
4376 1,425.00 10'0 28'4 5350 6'2 -3'6 312.50 3451
18171 1,250.00 9'3 25'0 5400 7'6 -4'3 387.50 16519
3380 1,087.50 8'5 21'6 5450 9'4 -5'1 475.00 1015
19969 950.00 8'0 19'0 5500 11'6 -5'6 587.50 12042
2199 812.50 7'0 16'2 5550 14'0 -6'6 700.00 99
15768 693.75 6'2 13'7 5600 16'5 -7'4 831.25 9264
2960 587.50 5'3 11'6 5650 19'4 -8'3 975.00 49
13938 493.75 4'5 9'7 5700 22'5 -9'1 1,131.25 4470
2319 418.75 4'0 8'3 5750 26'1 -9'6 1,306.25 65
17080 356.25 3'4 7'1 5800 29'7 -10'2 1,493.75 5817
2114 300.00 3'0 6'0 5850 33'6 -10'6 1,687.50 30
9936 250.00 2'3 5'0 5900 37'6 -11'3 1,887.50 2680
653 212.50 2'1 4'2 5950 42'0 -11'5 2,100.00 43
32515 175.00 1'5 3'4 6000 46'2 -12'1 2,312.50 7531
1512 150.00 1'3 3'0 6050 50'6 -12'3 2,537.50 14
8509 125.00 1'1 2'4 6100 55'2 -12'5 2,762.50 1667
564 112.50 1'0 2'2 6150 60'0 -12'6 3,000.00 28
13129 100.00 1'0 2'0 6200 64'6 -12'6 3,237.50 1958
2100 87.50 0'6 1'6 6250 69'4 -13'0 3,475.00 8
7140 75.00 0'5 1'4 6300 74'2 -13'1 3,712.50 1620
260 68.75 0'5 1'3 6350 79'1 -13'1 3,956.25 5
6771 62.50 0'4 1'2 6400 84'0 -13'2 4,200.00 367
465 50.00 0'3 1'0 6450 88'6 -13'3 4,437.50 1
23360 43.75 0'2 0'7 6500 93'5 -13'4 4,681.25 420
279 43.75 0'2 0'7 6550 98'5 -13'4 4,931.25 0
7687 37.50 0'2 0'6 6600 103'4 -13'4 5,175.00 124
348 37.50 0'2 0'6 6650 108'4 -13'4 5,425.00 1
4552 31.25 0'1 0'5 6700 113'3 -13'5 5,668.75 15
175 31.25 0'1 0'5 6750 118'3 -13'5 5,918.75 0
12529 25.00 0'1 0'4 6800 123'2 -13'5 6,162.50 456
201 25.00 0'1 0'4 6850 128'2 -13'5 6,412.50 2
3667 25.00 0'1 0'4 6900 133'2 -13'5 6,662.50 90
32117 18.75 0'1 0'3 7000 143'1 -13'5 7,156.25 1114
4560 18.75 0'2 0'3 7100 153'1 -13'4 7,656.25 89
2802 18.75 0'2 0'3 7200 163'1 -13'4 8,156.25 119
3309 18.75 0'2 0'3 7300 173'1 -13'4 8,656.25 90
5731 12.50 0'1 0'2 7400 183'0 -13'5 9,150.00 113
7429 12.50 0'1 0'2 7500 193'0 -13'5 9,650.00 62
2169 12.50 0'1 0'2 7600 203'0 -13'5 10,150.00 73
2414 6.25 0'0 0'1 7700 212'7 -13'6 10,643.75 66
2608 6.25 0'0 0'1 7800 222'7 -13'6 11,143.75 77
1201 6.25 0'0 0'1 7900 232'7 -13'6 11,643.75 119
7223 6.25 0'0 0'1 8000 242'7 -13'6 12,143.75 214
680 6.25 0'0 0'1 8100 252'7 -13'6 12,643.75 106
884 6.25 0'0 0'1 8200 262'7 -13'6 13,143.75 76
1617 6.25 0'0 0'1 8300 272'7 -13'6 13,643.75 32
1645 6.25 0'0 0'1 8400 282'7 -13'6 14,143.75 84
2139 6.25 0'0 0'1 8500 292'7 -13'6 14,643.75 28
929 6.25 0'0 0'1 8600 302'7 -13'6 15,143.75 56
744 6.25 0'0 0'1 8700 312'7 -13'6 15,643.75 44
509 6.25 0'0 0'1 8800 322'7 -13'6 16,143.75 2
610 6.25 0'0 0'1 8900 332'7 -13'6 16,643.75 66
4819 6.25 0'0 0'1 9000 342'7 -13'6 17,143.75 60
404 6.25 0'0 0'1 9100 352'7 -13'6 17,643.75 0
895 6.25 0'0 0'1 9200 362'7 -13'6 18,143.75 6
259 6.25 0'0 0'1 9300 372'7 -13'6 18,643.75 0
392 6.25 0'0 0'1 9400 382'7 -13'6 19,143.75 0
241 6.25 0'0 0'1 9500 392'7 -13'6 19,643.75 4
455 6.25 0'0 0'1 9600 402'7 -13'6 20,143.75 0
323 6.25 0'0 0'1 9700 412'7 -13'6 20,643.75 6
234 6.25 0'0 0'1 9800 422'7 -13'6 21,143.75 0
747 6.25 0'0 0'1 9900 432'7 -13'6 21,643.75 0
5846 6.25 0'0 0'1 10000 442'7 -13'6 22,143.75 94
726 6.25 0'0 0'1 11000 542'7 -13'6 27,143.75 45
519 6.25 0'0 0'1 12000 642'7 -13'6 32,143.75 34
1812 6.25 0'0 0'1 13000 742'7 -13'6 37,143.75 29
294 6.25 0'0 0'1 14000 842'7 -13'6 42,143.75 17
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.