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 Jul 31, 2021
548'2
@C1U 0.82 6.30 07/26/2021 12:07:00 PM CST
 1'0
History Aug 31, 2021
548'2
@C1U 0.79 6.27 07/26/2021 12:07:00 PM CST
 1'0
History Oct 31, 2021
544'6
@C1Z -0.33 5.12 07/26/2021 12:07:00 PM CST
 1'6
History Dec 31, 2021
544'6
@C1Z -0.29 5.16 07/26/2021 12:07:00 PM CST
 1'6
History Jan 31, 2022
552'6
@C2H -0.36 5.17 07/26/2021 12:07:00 PM CST
 1'6
History Feb 28, 2022
552'6
@C2H -0.34 5.19 07/26/2021 12:07:00 PM CST
 1'6
History Mar 31, 2022
552'6
@C2H -0.32 5.21 07/26/2021 12:07:00 PM CST
 1'6
History Apr 30, 2022
557'2
@C2K -0.33 5.24 07/26/2021 12:07:00 PM CST
 2'2
History May 31, 2022
557'2
@C2K -0.30 5.27 07/26/2021 12:07:00 PM CST
 2'2
History Oct 31, 2022
496'2
@C2Z -0.52 4.44 07/26/2021 12:03:00 PM CST
 5'0
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jul 31, 2021
1358'2
@S1X 0.39 13.97 07/26/2021 12:07:00 PM CST
 6'4
History Aug 31, 2021
1358'2
@S1X 0.20 13.78 07/26/2021 12:07:00 PM CST
 6'4
History Oct 31, 2021
1358'2
@S1X -0.71 12.87 07/26/2021 12:07:00 PM CST
 6'4
History Dec 31, 2021
1363'4
@S2F -0.80 12.84 07/26/2021 12:06:00 PM CST
 7'0
History Jan 31, 2022
1363'4
@S2F -0.75 12.89 07/26/2021 12:06:00 PM CST
 7'0
History Feb 28, 2022
1355'6
@S2H -0.75 12.81 07/26/2021 12:07:00 PM CST
 10'2
History Mar 31, 2022
1355'6
@S2H -0.75 12.81 07/26/2021 12:07:00 PM CST
 10'2
History Apr 30, 2022
1353'2
@S2K -0.75 12.78 07/26/2021 12:02:00 PM CST
 11'2
History May 31, 2022
1353'2
@S2K -0.75 12.78 07/26/2021 12:02:00 PM CST
 11'2
History Oct 31, 2022
1259'6
@S2X -0.82 11.78 07/26/2021 12:04:00 PM CST
 10'2
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 @C1U 5.4800 5.4925 5.5125 5.3675 0.0075
CORN @C1Z 5.4475 5.4500 5.4700 5.3225 0.0175
CORN @C2H 5.5250 5.5325 5.5475 5.4025 0.0150
CORN @C2K 5.5700 5.5825 5.5900 5.4450 0.0200
CORN @C2N 5.5725 5.5775 5.5875 5.4500 0.0200
CORN @C2U 5.1200 5.1050 5.1200 4.9950 0.0475
SOYBEANS @S1Q 14.1200 14.0500 14.1400 13.8000 0.1100
SOYBEANS @S1U 13.6325 13.5950 13.6450 13.3650 0.0750
SOYBEANS @S1X 13.5850 13.5600 13.6000 13.3200 0.0675
SOYBEANS @S2F 13.6300 13.6075 13.6475 13.3675 0.0650
SOYBEANS @S2H 13.5625 13.4925 13.5650 13.2950 0.1075
SOYBEANS @S2K 13.5325 13.4725 13.5375 13.2675 0.1125
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 18,368.75 -17'2 367'3 1800 0'1 0'0 6.25 1
1 17,868.75 -17'2 357'3 1900 0'1 0'0 6.25 0
111 17,368.75 -17'2 347'3 2000 0'1 0'0 6.25 0
6 16,868.75 -17'2 337'3 2100 0'1 0'0 6.25 0
0 16,368.75 -17'2 327'3 2200 0'1 0'0 6.25 0
5 15,868.75 -17'2 317'3 2300 0'1 0'0 6.25 100
0 15,368.75 -17'2 307'3 2400 0'1 0'0 6.25 56
1 14,868.75 -17'2 297'3 2500 0'1 0'0 6.25 31
0 14,368.75 -17'2 287'3 2600 0'1 0'0 6.25 42
6 13,868.75 -17'2 277'3 2700 0'1 0'0 6.25 137
45 13,368.75 -17'2 267'3 2800 0'1 0'0 6.25 100
60 12,868.75 -17'2 257'3 2900 0'1 0'0 6.25 139
93 12,368.75 -17'2 247'3 3000 0'1 0'0 6.25 429
78 11,868.75 -17'2 237'3 3100 0'1 0'0 6.25 611
67 11,368.75 -17'2 227'3 3200 0'1 0'0 6.25 2835
59 10,868.75 -17'2 217'3 3300 0'1 0'0 6.25 2463
68 10,368.75 -17'2 207'3 3400 0'1 0'0 6.25 1397
134 9,868.75 -17'2 197'3 3500 0'1 0'0 6.25 4965
758 9,368.75 -17'2 187'3 3600 0'1 0'0 6.25 4159
851 8,868.75 -17'2 177'3 3700 0'1 0'0 6.25 2038
1051 8,443.75 1'4 168'7 3800 0'1 -0'1 6.25 2747
2332 7,868.75 -17'3 157'3 3900 0'1 0'0 6.25 2875
3989 7,368.75 -17'3 147'3 4000 0'2 0'0 12.50 10490
0 7,125.00 -17'2 142'4 4050 0'2 0'0 12.50 251
1630 6,875.00 -17'3 137'4 4100 0'2 -0'1 12.50 2170
6 6,625.00 -17'3 132'4 4150 0'2 -0'1 12.50 58
2912 6,381.25 -17'2 127'5 4200 0'3 0'0 18.75 5353
1 6,131.25 -17'2 122'5 4250 0'3 0'0 18.75 2038
1314 5,887.50 -17'1 117'6 4300 0'4 0'1 25.00 3425
12 5,637.50 -17'2 112'6 4350 0'4 0'0 25.00 412
3514 5,393.75 -17'2 107'7 4400 0'7 0'2 43.75 4282
23 5,150.00 -17'1 103'0 4450 0'6 0'1 37.50 377
3973 4,906.25 -17'1 98'1 4500 1'0 0'1 50.00 5125
4 4,331.25 -6'6 86'5 4550 1'1 0'2 56.25 290
1342 4,156.25 -5'4 83'1 4600 1'3 0'2 68.75 5933
11 3,918.75 -5'4 78'3 4650 1'6 0'1 87.50 387
2826 3,706.25 -5'0 74'1 4700 2'2 0'3 112.50 5435
9 3,725.00 -16'5 74'4 4750 2'0 -0'2 100.00 1133
3260 3,268.75 -4'5 65'3 4800 2'5 -0'1 131.25 5464
9 3,275.00 -16'3 65'4 4850 3'2 0'7 162.50 521
2089 3,056.25 -16'1 61'1 4900 4'5 0'6 231.25 2027
4 2,843.75 -15'7 56'7 4950 5'1 0'4 256.25 1120
5481 2,331.25 -6'1 46'5 5000 4'6 -0'6 237.50 10305
22 2,106.25 -6'6 42'1 5050 7'0 0'3 350.00 1228
2191 2,043.75 -4'1 40'7 5100 6'6 -1'0 337.50 3231
88 1,793.75 -5'5 35'7 5150 8'2 -1'0 412.50 949
2820 1,575.00 -6'4 31'4 5200 9'2 -1'4 462.50 5220
69 1,743.75 -13'3 34'7 5250 14'0 1'3 700.00 1446
3142 1,650.00 1'1 33'0 5300 12'6 -1'7 637.50 4713
789 1,456.25 -12'3 29'1 5350 15'1 -1'6 756.25 1527
3492 1,087.50 -4'6 21'6 5400 17'4 -1'6 875.00 10078
912 943.75 -5'1 18'7 5450 21'5 -0'1 1,081.25 996
12803 1,056.25 -0'5 21'1 5500 22'2 -2'2 1,112.50 7572
736 925.00 -1'1 18'4 5550 25'6 -1'5 1,287.50 2042
8287 843.75 -0'7 16'7 5600 29'6 -0'6 1,487.50 6059
654 675.00 -2'3 13'4 5650 33'5 8'2 1,681.25 1080
8696 681.25 -0'5 13'5 5700 38'0 1'0 1,900.00 5929
1685 556.25 -1'5 11'1 5750 40'4 9'2 2,025.00 869
10336 537.50 -0'5 10'6 5800 44'1 9'6 2,206.25 2632
658 425.00 -1'5 8'4 5850 51'2 3'3 2,562.50 272
3529 356.25 -2'0 7'1 5900 51'7 11'0 2,593.75 1880
1119 375.00 -0'5 7'4 5950 54'1 -1'6 2,706.25 471
17309 331.25 -0'5 6'5 6000 63'7 3'7 3,193.75 6386
930 231.25 -1'6 4'5 6050 64'1 12'3 3,206.25 708
5338 256.25 -0'5 5'1 6100 68'7 0'3 3,443.75 1106
855 193.75 -1'2 3'7 6150 72'7 13'2 3,643.75 229
5440 200.00 -0'4 4'0 6200 77'7 0'5 3,893.75 2115
3321 150.00 -1'0 3'0 6250 81'6 13'6 4,087.50 911
6521 150.00 -0'5 3'0 6300 86'3 14'2 4,318.75 1768
1559 118.75 -0'7 2'3 6350 91'0 14'4 4,550.00 438
5260 106.25 -0'6 2'1 6400 95'5 14'6 4,781.25 930
1064 106.25 -0'4 2'1 6450 100'3 15'0 5,018.75 111
11068 106.25 -0'2 2'1 6500 105'1 15'2 5,256.25 587
371 81.25 -0'5 1'5 6550 109'7 15'3 5,493.75 35
3461 75.00 -0'4 1'4 6600 114'6 15'5 5,737.50 88
300 62.50 -0'5 1'2 6650 119'5 15'6 5,981.25 16
2185 68.75 -0'3 1'3 6700 124'4 16'0 6,225.00 169
775 81.25 -1'1 1'5 6750 129'3 16'1 6,468.75 31
1965 75.00 -1'0 1'4 6800 134'2 16'2 6,712.50 216
112 50.00 -0'3 1'0 6850 139'1 16'3 6,956.25 57
1616 50.00 -0'2 1'0 6900 144'0 16'3 7,200.00 148
643 56.25 -0'6 1'1 6950 148'7 16'4 7,443.75 7
16191 43.75 -0'2 0'7 7000 153'7 16'5 7,693.75 552
712 50.00 -0'5 1'0 7050 158'6 16'5 7,937.50 20
3939 37.50 -0'1 0'6 7100 163'5 16'5 8,181.25 208
511 43.75 -0'5 0'7 7150 168'5 16'5 8,431.25 77
2512 37.50 -0'5 0'6 7200 173'4 16'5 8,675.00 29
337 31.25 -0'1 0'5 7250 178'4 16'6 8,925.00 14
1006 37.50 -0'3 0'6 7300 183'3 16'6 9,168.75 49
286 31.25 -0'4 0'5 7350 188'3 16'6 9,418.75 21
1126 31.25 0'0 0'5 7400 193'3 16'7 9,668.75 64
311 31.25 -0'3 0'5 7450 198'3 16'7 9,918.75 24
5226 25.00 -0'4 0'4 7500 203'2 16'6 10,162.50 30
59 25.00 -0'3 0'4 7550 208'2 16'7 10,412.50 1
966 25.00 -0'3 0'4 7600 213'2 16'7 10,662.50 70
156 25.00 -0'3 0'4 7650 218'2 16'7 10,912.50 33
1942 18.75 -0'1 0'3 7700 223'1 16'7 11,156.25 104
89 18.75 -0'3 0'3 7750 228'1 16'7 11,406.25 28
961 18.75 -0'2 0'3 7800 233'1 17'0 11,656.25 126
288 18.75 -0'2 0'3 7850 238'1 17'0 11,906.25 38
534 12.50 -0'1 0'2 7900 243'1 17'0 12,156.25 146
54 18.75 -0'2 0'3 7950 248'1 17'0 12,406.25 1
7212 12.50 -0'1 0'2 8000 253'1 17'1 12,656.25 132
1646 12.50 -0'2 0'2 8100 263'0 17'0 13,150.00 61
459 12.50 -0'2 0'2 8200 273'0 17'0 13,650.00 53
527 12.50 -0'2 0'2 8300 283'0 17'0 14,150.00 118
940 12.50 -0'1 0'2 8400 293'0 17'1 14,650.00 85
1912 12.50 -0'1 0'2 8500 303'0 17'1 15,150.00 17
1122 12.50 0'0 0'2 8600 313'0 17'2 15,650.00 71
506 12.50 0'0 0'2 8700 323'0 17'2 16,150.00 35
813 12.50 0'0 0'2 8800 333'0 17'2 16,650.00 5
503 6.25 -0'1 0'1 8900 342'7 17'1 17,143.75 3
1220 6.25 0'0 0'1 9000 352'7 17'1 17,643.75 2
148 6.25 0'0 0'1 9100 362'7 17'2 18,143.75 0
151 6.25 0'0 0'1 9200 372'7 17'2 18,643.75 0
226 6.25 0'0 0'1 9300 382'7 17'2 19,143.75 0
344 6.25 0'0 0'1 9400 392'7 17'2 19,643.75 11
281 6.25 0'0 0'1 9500 402'7 17'2 20,143.75 1
283 6.25 0'0 0'1 9600 412'7 17'2 20,643.75 0
286 6.25 0'0 0'1 9700 422'7 17'2 21,143.75 4
2077 6.25 0'0 0'1 10000 452'7 17'2 22,643.75 6
349 6.25 0'0 0'1 11000 552'7 17'2 27,643.75 0
143 6.25 0'0 0'1 12000 652'7 17'2 32,643.75 0
412 6.25 0'0 0'1 13000 752'7 17'2 37,643.75 0
895 6.25 0'0 0'1 14000 852'7 17'2 42,643.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.