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 Mar 31, 2021
532'0
@C1K -0.31 5.01 03/04/2021 7:15:00 PM CST
 -0'4
History Apr 30, 2021
532'0
@C1K -0.13 5.19 03/04/2021 7:15:00 PM CST
 -0'4
History May 31, 2021
532'0
@C1K -0.11 5.21 03/04/2021 7:15:00 PM CST
 -0'4
History Jun 30, 2021
521'0
@C1N -0.01 5.20 03/04/2021 7:14:00 PM CST
 -1'4
History Jul 31, 2021
521'0
@C1N -0.08 5.13 03/04/2021 7:14:00 PM CST
 -1'4
History Aug 31, 2021
491'0
@C1U -0.13 4.78 03/04/2021 7:13:00 PM CST
 -0'6
History Oct 31, 2021
475'2
@C1Z -0.39 4.36 03/04/2021 7:15:00 PM CST
 -0'2
History Dec 31, 2021
475'2
@C1Z -0.40 4.35 03/04/2021 7:15:00 PM CST
 -0'2
History Jan 31, 2022
482'6
@C2H -0.45 4.38 03/04/2021 7:14:00 PM CST
 -0'4
History Feb 28, 2022
482'6
@C2H -0.43 4.40 03/04/2021 7:14:00 PM CST
 -0'4
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Mar 31, 2021
1408'6
@S1K -0.51 13.58 03/04/2021 7:15:00 PM CST
 -1'6
History Apr 30, 2021
1408'6
@S1K -0.49 13.60 03/04/2021 7:15:00 PM CST
 -1'6
History May 31, 2021
1408'6
@S1K -0.47 13.62 03/04/2021 7:15:00 PM CST
 -1'6
History Jun 30, 2021
1392'0
@S1N -0.39 13.53 03/04/2021 7:15:00 PM CST
 -3'0
History Jul 31, 2021
1392'0
@S1N -0.37 13.55 03/04/2021 7:15:00 PM CST
 -3'0
History Aug 31, 2021
1350'0
@S1Q -0.51 12.99 03/04/2021 7:15:00 PM CST
 -1'6
History Oct 31, 2021
1228'6
@S1X -0.65 11.64 03/04/2021 7:15:00 PM CST
 -1'6
History Dec 31, 2021
1225'0
@S2F -0.67 11.58 03/04/2021 7:15:00 PM CST
 -2'2
History Jan 31, 2022
1225'0
@S2F -0.76 11.49 03/04/2021 7:15:00 PM CST
 -2'2
History Feb 28, 2022
1204'2
@S2H -0.91 11.13 03/04/2021 7:04:00 PM CST
 -3'0
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.
Symbol Last Open Close High Low Change
CORN @C1H 5.4600 5.4500 5.4625 5.4600 5.4450 -0.0025
CORN @C1K 5.3200 5.3100 5.3250 5.3200 5.3000 -0.0050
CORN @C1N 5.2100 5.2075 5.2250 5.2150 5.2000 -0.0150
CORN @C1U 4.9100 4.9100 4.9175 4.9100 4.8975 -0.0075
CORN @C1Z 4.7525 4.7525 4.7550 4.7525 4.7400 -0.0025
CORN @C2H 4.8275 4.8300 4.8325 4.8300 4.8225 -0.0050
SOYBEANS @S1H 14.1525 14.1875 14.1525 14.4100 14.0950 0.0450
SOYBEANS @S1K 14.0875 14.1050 14.1050 14.1300 14.0550 -0.0175
SOYBEANS @S1N 13.9175 13.9450 13.9500 13.9650 13.8850 -0.0325
SOYBEANS @S1Q 13.5000 13.5100 13.5175 13.5275 13.4625 -0.0175
SOYBEANS @S1U 12.7200 12.7400 12.7375 12.7400 12.6925 -0.0175
SOYBEANS @S1X 12.2800 12.3000 12.3050 12.3200 12.2550 -0.0250
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