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
426'4s
@C0Z -0.18 4.09 11/23/2020 1:19:00 PM CST
 3'2
History Dec 31, 2020
426'4s
@C0Z -0.21 4.06 11/23/2020 1:19:00 PM CST
 3'2
History Jan 31, 2021
433'2s
@C1H -0.26 4.07 11/23/2020 1:19:00 PM CST
 5'0
History Feb 28, 2021
433'2s
@C1H -0.24 4.09 11/23/2020 1:19:00 PM CST
 5'0
History Mar 31, 2021
433'2s
@C1H -0.22 4.11 11/23/2020 1:19:00 PM CST
 5'0
History Apr 30, 2021
436'4s
@C1K -0.19 4.18 11/23/2020 1:19:00 PM CST
 5'6
History May 31, 2021
436'4s
@C1K -0.17 4.20 11/23/2020 1:19:00 PM CST
 5'6
History Jun 30, 2021
436'2s
@C1N -0.20 4.16 11/23/2020 1:19:00 PM CST
 5'4
History Jul 31, 2021
436'2s
@C1N -0.20 4.16 11/23/2020 1:19:00 PM CST
 5'4
History Aug 31, 2021
414'0s
@C1U -0.17 3.97 11/23/2020 1:19:00 PM CST
 3'2
History Sep 30, 2021
414'0s
@C1U -0.22 3.92 11/23/2020 1:19:00 PM CST
 3'2
History Oct 31, 2021
411'0s
@C1Z -0.46 3.65 11/23/2020 1:19:00 PM CST
 2'6
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Nov 30, 2020
1191'4s
@S1F -0.64 11.28 11/23/2020 1:19:00 PM CST
 10'4
History Dec 31, 2020
1191'4s
@S1F -0.71 11.21 11/23/2020 1:19:00 PM CST
 10'4
History Jan 31, 2021
1191'4s
@S1F -0.64 11.28 11/23/2020 1:19:00 PM CST
 10'4
History Feb 28, 2021
1192'4s
@S1H -0.64 11.29 11/23/2020 1:19:00 PM CST
 11'2
History Mar 31, 2021
1192'4s
@S1H -0.69 11.24 11/23/2020 1:19:00 PM CST
 11'2
History Apr 30, 2021
1191'0s
@S1K -0.59 11.32 11/23/2020 1:19:00 PM CST
 11'4
History May 31, 2021
1191'0s
@S1K -0.52 11.39 11/23/2020 1:19:00 PM CST
 11'4
History Jun 30, 2021
1186'2s
@S1N -0.49 11.37 11/23/2020 1:19:00 PM CST
 12'4
History Jul 31, 2021
1186'2s
@S1N -0.49 11.37 11/23/2020 1:19:00 PM CST
 12'4
History Oct 31, 2021
1055'4s
@S1X -0.71 9.85 11/23/2020 1:19:00 PM CST
 6'0
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 @C0Z 4.2650 4.2750 4.2650 4.2975 4.2350 0.0325
CORN @C1H 4.3325 4.3225 4.3325 4.3575 4.3025 0.0500
CORN @C1K 4.3650 4.3450 4.3650 4.3800 4.3425 0.0575
CORN @C1N 4.3625 4.3425 4.3625 4.3800 4.3425 0.0550
CORN @C1U 4.1400 4.1300 4.1400 4.1625 4.1250 0.0325
CORN @C1Z 4.1100 4.1000 4.1100 4.1275 4.0950 0.0275
SOYBEANS @S1F 11.9150 11.9550 11.9150 12.0000 11.8600 0.1050
SOYBEANS @S1H 11.9250 11.9500 11.9250 11.9950 11.8700 0.1125
SOYBEANS @S1K 11.9100 11.9325 11.9100 11.9750 11.8475 0.1150
SOYBEANS @S1N 11.8625 11.8700 11.8625 11.9050 11.7950 0.1250
SOYBEANS @S1Q 11.6500 11.6700 11.6500 11.6725 11.5950 0.1100
SOYBEANS @S1U 11.0500 11.1300 11.0500 11.1300 11.0150 0.0775
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