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 Nov 30, 2020
425'4s
@C0Z -0.16 4.10 11/27/2020 12:04:00 PM CST
 5'4
History Dec 31, 2020
425'4s
@C0Z -0.21 4.05 11/27/2020 12:04:00 PM CST
 5'4
History Jan 31, 2021
433'6s
@C1H -0.26 4.08 11/27/2020 12:04:00 PM CST
 6'2
History Feb 28, 2021
433'6s
@C1H -0.24 4.10 11/27/2020 12:04:00 PM CST
 6'2
History Mar 31, 2021
433'6s
@C1H -0.22 4.12 11/27/2020 12:04:00 PM CST
 6'2
History Apr 30, 2021
436'6s
@C1K -0.19 4.18 11/27/2020 12:04:00 PM CST
 6'4
History May 31, 2021
436'6s
@C1K -0.17 4.20 11/27/2020 12:04:00 PM CST
 6'4
History Jun 30, 2021
437'2s
@C1N -0.20 4.17 11/27/2020 12:04:00 PM CST
 5'6
History Jul 31, 2021
437'2s
@C1N -0.20 4.17 11/27/2020 12:04:00 PM CST
 5'6
History Aug 31, 2021
417'4s
@C1U -0.17 4.01 11/27/2020 12:04:00 PM CST
 5'0
History Sep 30, 2021
417'4s
@C1U -0.22 3.96 11/27/2020 12:04:00 PM CST
 5'0
History Oct 31, 2021
414'4s
@C1Z -0.46 3.69 11/27/2020 12:04:00 PM CST
 3'6
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Nov 30, 2020
1191'6s
@S1F -0.65 11.27 11/27/2020 12:04:00 PM CST
 7'6
History Dec 31, 2020
1191'6s
@S1F -0.71 11.21 11/27/2020 12:04:00 PM CST
 7'6
History Jan 31, 2021
1191'6s
@S1F -0.64 11.28 11/27/2020 12:04:00 PM CST
 7'6
History Feb 28, 2021
1192'6s
@S1H -0.64 11.29 11/27/2020 12:04:00 PM CST
 7'0
History Mar 31, 2021
1192'6s
@S1H -0.69 11.24 11/27/2020 12:04:00 PM CST
 7'0
History Apr 30, 2021
1191'0s
@S1K -0.59 11.32 11/27/2020 12:04:00 PM CST
 7'0
History May 31, 2021
1191'0s
@S1K -0.52 11.39 11/27/2020 12:04:00 PM CST
 7'0
History Jun 30, 2021
1186'6s
@S1N -0.49 11.38 11/27/2020 12:04:00 PM CST
 7'0
History Jul 31, 2021
1186'6s
@S1N -0.49 11.38 11/27/2020 12:04:00 PM CST
 7'0
History Oct 31, 2021
1057'2s
@S1X -0.71 9.86 11/27/2020 12:04:00 PM CST
 7'2
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 @C0Z 4.2550 4.2025 4.2550 4.2625 4.1850 0.0550
CORN @C1H 4.3375 4.2800 4.3375 4.3550 4.2575 0.0625
CORN @C1K 4.3675 4.3025 4.3675 4.3800 4.2900 0.0650
CORN @C1N 4.3725 4.3150 4.3725 4.3850 4.3025 0.0575
CORN @C1U 4.1750 4.1250 4.1750 4.1750 4.1225 0.0500
CORN @C1Z 4.1450 4.1050 4.1450 4.1475 4.1025 0.0375
SOYBEANS @S1F 11.9175 11.8600 11.9175 11.9400 11.7925 0.0775
SOYBEANS @S1H 11.9275 11.8750 11.9275 11.9500 11.8100 0.0700
SOYBEANS @S1K 11.9100 11.8550 11.9100 11.9225 11.7900 0.0700
SOYBEANS @S1N 11.8675 11.8050 11.8675 11.8900 11.7550 0.0700
SOYBEANS @S1Q 11.6450 11.5700 11.6450 11.6550 11.5700 0.0700
SOYBEANS @S1U 11.0525 10.9675 11.0525 11.0725 10.9675 0.0650
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