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 Jan 31, 2022
616'2s
@C2H -0.23 5.93 01/21/2022 1:19:00 PM CST
 5'2
History Feb 28, 2022
616'2s
@C2H -0.18 5.98 01/21/2022 1:19:00 PM CST
 5'2
History Mar 31, 2022
616'2s
@C2H -0.17 5.99 01/21/2022 1:19:00 PM CST
 5'2
History Apr 30, 2022
614'0s
@C2K -0.17 5.97 01/21/2022 1:19:00 PM CST
 3'2
History May 31, 2022
614'0s
@C2K -0.16 5.98 01/21/2022 1:19:00 PM CST
 3'2
History Jun 30, 2022
608'4s
@C2N -0.19 5.90 01/21/2022 1:19:00 PM CST
 2'0
History Jul 31, 2022
608'4s
@C2N -0.17 5.92 01/21/2022 1:19:00 PM CST
 2'0
History Oct 31, 2022
565'2s
@C2Z -0.45 5.20 01/21/2022 1:19:00 PM CST
 3'0
History Dec 31, 2022
565'2s
@C2Z -0.40 5.25 01/21/2022 1:19:00 PM CST
 3'0
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jan 31, 2022
1414'2s
@S2H -0.64 13.50 01/21/2022 1:19:00 PM CST
 -11'4
History Feb 28, 2022
1414'2s
@S2H -0.71 13.43 01/21/2022 1:19:00 PM CST
 -11'4
History Mar 31, 2022
1414'2s
@S2H -0.66 13.48 01/21/2022 1:19:00 PM CST
 -11'4
History Apr 30, 2022
1423'0s
@S2K -0.61 13.62 01/21/2022 1:19:00 PM CST
 -11'4
History May 31, 2022
1423'0s
@S2K -0.59 13.64 01/21/2022 1:19:00 PM CST
 -11'4
History Jun 30, 2022
1427'2s
@S2N -0.59 13.68 01/21/2022 1:19:00 PM CST
 -11'4
History Jul 31, 2022
1427'2s
@S2N -0.59 13.68 01/21/2022 1:19:00 PM CST
 -11'4
History Oct 31, 2022
1316'2s
@S2X -0.73 12.43 01/21/2022 1:19:00 PM CST
 -4'0
History Dec 31, 2022
1317'2s
@S3F -0.69 12.48 01/21/2022 1:17:00 PM CST
 -2'6
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 @C2H 6.1625 6.0750 6.1625 6.1850 6.0425 0.0525
CORN @C2K 6.1400 6.0750 6.1400 6.1600 6.0425 0.0325
CORN @C2N 6.0850 6.0325 6.0850 6.1050 6.0000 0.0200
CORN @C2U 5.7850 5.7350 5.7850 5.7975 5.7100 0.0225
CORN @C2Z 5.6525 5.6000 5.6525 5.6575 5.5725 0.0300
CORN @C3H 5.7300 5.6775 5.7300 5.7300 5.6500 0.0300
SOYBEANS @S2H 14.1425 14.2000 14.1425 14.2600 14.0525 -0.1150
SOYBEANS @S2K 14.2300 14.2850 14.2300 14.3450 14.1375 -0.1150
SOYBEANS @S2N 14.2725 14.3275 14.2725 14.3850 14.1825 -0.1150
SOYBEANS @S2Q 14.0025 14.0225 14.0025 14.1075 13.9275 -0.1075
SOYBEANS @S2U 13.4400 13.4400 13.4400 13.5075 13.3700 -0.0750
SOYBEANS @S2X 13.1625 13.1500 13.1625 13.2175 13.0550 -0.0400
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 21,318.75 5'2 426'3 1900 0'1 0'0 6.25 0
0 20,818.75 5'2 416'3 2000 0'1 0'0 6.25 0
0 20,318.75 5'2 406'3 2100 0'1 0'0 6.25 0
0 19,818.75 5'2 396'3 2200 0'1 0'0 6.25 0
0 19,318.75 5'2 386'3 2300 0'1 0'0 6.25 0
0 18,818.75 5'2 376'3 2400 0'1 0'0 6.25 0
0 18,318.75 5'2 366'3 2500 0'1 0'0 6.25 0
0 17,818.75 5'2 356'3 2600 0'1 0'0 6.25 2
0 17,318.75 5'2 346'3 2700 0'1 0'0 6.25 23
0 16,818.75 5'2 336'3 2800 0'1 0'0 6.25 67
0 16,318.75 5'2 326'3 2900 0'1 0'0 6.25 39
0 15,818.75 5'2 316'3 3000 0'1 0'0 6.25 88
0 15,318.75 5'2 306'3 3100 0'1 0'0 6.25 517
0 14,818.75 5'2 296'3 3200 0'1 0'0 6.25 399
0 14,318.75 5'2 286'3 3300 0'1 0'0 6.25 72
0 13,818.75 5'2 276'3 3400 0'1 0'0 6.25 275
0 13,318.75 5'2 266'3 3500 0'1 0'0 6.25 634
0 12,818.75 5'2 256'3 3600 0'1 0'0 6.25 461
5 12,318.75 5'2 246'3 3700 0'1 0'0 6.25 817
7 11,818.75 5'2 236'3 3800 0'1 0'0 6.25 1556
80 11,318.75 5'2 226'3 3900 0'1 0'0 6.25 1292
376 10,818.75 5'2 216'3 4000 0'1 0'0 6.25 3362
116 10,318.75 5'2 206'3 4100 0'1 0'0 6.25 2414
167 9,818.75 5'2 196'3 4200 0'1 0'0 6.25 4898
0 9,568.75 5'2 191'3 4250 0'1 0'0 6.25 508
225 9,318.75 5'2 186'3 4300 0'1 0'0 6.25 2842
0 9,068.75 5'2 181'3 4350 0'1 0'0 6.25 226
108 8,818.75 5'2 176'3 4400 0'1 0'0 6.25 2092
0 8,568.75 5'2 171'3 4450 0'1 0'0 6.25 140
1268 8,318.75 5'2 166'3 4500 0'1 0'0 6.25 5943
0 8,068.75 5'2 161'3 4550 0'1 0'0 6.25 187
66 7,818.75 5'2 156'3 4600 0'1 0'0 6.25 4203
0 7,568.75 5'2 151'3 4650 0'1 0'0 6.25 315
519 7,318.75 5'2 146'3 4700 0'1 0'0 6.25 2849
0 7,068.75 5'2 141'3 4750 0'1 0'0 6.25 112
656 6,818.75 5'2 136'3 4800 0'1 0'0 6.25 4447
0 6,568.75 5'2 131'3 4850 0'1 0'0 6.25 51
324 6,318.75 5'2 126'3 4900 0'1 0'0 6.25 3308
1 6,075.00 5'3 121'4 4950 0'2 0'1 12.50 115
1562 5,825.00 5'2 116'4 5000 0'2 0'0 12.50 10490
1 5,575.00 5'2 111'4 5050 0'2 0'0 12.50 763
1430 5,325.00 5'2 106'4 5100 0'2 0'0 12.50 4335
4 5,075.00 5'1 101'4 5150 0'2 -0'1 12.50 463
1813 4,825.00 5'1 96'4 5200 0'2 -0'1 12.50 5014
16 4,581.25 5'1 91'5 5250 0'3 -0'1 18.75 1396
3614 4,331.25 5'0 86'5 5300 0'3 -0'2 18.75 7388
10 4,087.50 5'1 81'6 5350 0'4 -0'1 25.00 449
3159 3,843.75 5'1 76'7 5400 0'5 -0'1 31.25 6604
515 3,600.00 5'1 72'0 5450 0'6 -0'1 37.50 1705
5868 3,350.00 5'0 67'0 5500 0'6 -0'2 37.50 13862
304 3,112.50 5'0 62'2 5550 1'0 -0'2 50.00 3065
6109 2,868.75 4'6 57'3 5600 1'1 -0'4 56.25 6875
349 2,637.50 4'6 52'6 5650 1'4 -0'4 75.00 3234
8074 2,406.25 4'4 48'1 5700 1'7 -0'6 93.75 7613
684 2,181.25 4'3 43'5 5750 2'3 -0'7 118.75 3630
13074 1,962.50 4'0 39'2 5800 3'0 -1'2 150.00 11037
1028 1,762.50 3'6 35'2 5850 4'0 -1'4 200.00 2331
12796 1,575.00 3'5 31'4 5900 5'2 -1'5 262.50 8872
1204 1,400.00 3'3 28'0 5950 6'6 -1'7 337.50 2006
20388 1,231.25 3'0 24'5 6000 8'3 -2'2 418.75 6503
2040 1,075.00 2'4 21'4 6050 10'2 -2'6 512.50 1601
5839 937.50 2'2 18'6 6100 12'4 -3'0 625.00 2440
2220 806.25 1'6 16'1 6150 14'7 -3'4 743.75 855
11742 693.75 1'4 13'7 6200 17'5 -3'6 881.25 1613
2349 587.50 1'1 11'6 6250 20'4 -4'1 1,025.00 113
9862 500.00 0'7 10'0 6300 23'6 -4'3 1,187.50 723
3404 425.00 0'6 8'4 6350 27'2 -4'4 1,362.50 189
10035 356.25 0'4 7'1 6400 30'7 -4'6 1,543.75 172
2272 300.00 0'3 6'0 6450 34'6 -4'7 1,737.50 30
20851 256.25 0'3 5'1 6500 38'7 -4'7 1,943.75 2821
1152 218.75 0'2 4'3 6550 43'1 -5'0 2,156.25 5
4782 181.25 0'1 3'5 6600 47'3 -5'1 2,368.75 23
1375 156.25 0'1 3'1 6650 51'7 -5'1 2,593.75 32
3519 131.25 0'1 2'5 6700 56'3 -5'1 2,818.75 220
1289 112.50 0'0 2'2 6750 61'0 -5'2 3,050.00 2
2794 100.00 0'0 2'0 6800 65'6 -5'2 3,287.50 35
666 87.50 0'1 1'6 6850 70'4 -5'1 3,525.00 1
1838 75.00 0'0 1'4 6900 75'2 -5'2 3,762.50 15
337 62.50 -0'1 1'2 6950 80'0 -5'3 4,000.00 2
7367 62.50 0'0 1'2 7000 85'0 -5'2 4,250.00 29
1070 56.25 0'0 1'1 7050 89'7 -5'2 4,493.75 1
856 50.00 0'0 1'0 7100 94'6 -5'2 4,737.50 7
599 43.75 0'1 0'7 7150 99'5 -5'1 4,981.25 2
3688 43.75 0'1 0'7 7200 104'5 -5'1 5,231.25 9
193 37.50 0'0 0'6 7250 109'4 -5'2 5,475.00 0
700 31.25 -0'1 0'5 7300 114'3 -5'3 5,718.75 21
302 25.00 -0'1 0'4 7350 119'2 -5'3 5,962.50 0
2048 25.00 0'0 0'4 7400 124'2 -5'2 6,212.50 0
0 25.00 0'0 0'4 7450 129'2 -5'2 6,462.50 0
5814 18.75 -0'1 0'3 7500 134'1 -5'3 6,706.25 51
2 18.75 0'0 0'3 7550 139'1 -5'2 6,956.25 0
1159 18.75 0'0 0'3 7600 144'1 -5'2 7,206.25 6
3 18.75 0'0 0'3 7650 149'1 -5'2 7,456.25 0
279 18.75 0'0 0'3 7700 154'1 -5'2 7,706.25 30
909 18.75 0'0 0'3 7800 164'1 -5'2 8,206.25 17
414 12.50 0'0 0'2 7900 174'0 -5'2 8,700.00 11
2939 12.50 0'0 0'2 8000 184'0 -5'2 9,200.00 76
1133 6.25 -0'1 0'1 8100 193'7 -5'3 9,693.75 10
376 6.25 0'0 0'1 8200 203'7 -5'2 10,193.75 1
306 6.25 0'0 0'1 8300 213'7 -5'2 10,693.75 1
259 6.25 0'0 0'1 8400 223'7 -5'2 11,193.75 0
1345 6.25 0'0 0'1 8500 233'7 -5'2 11,693.75 0
252 6.25 0'0 0'1 8600 243'7 -5'2 12,193.75 2
266 6.25 0'0 0'1 8700 253'7 -5'2 12,693.75 2
510 6.25 0'0 0'1 8800 263'7 -5'2 13,193.75 1
80 6.25 0'0 0'1 8900 273'7 -5'2 13,693.75 0
1652 6.25 0'0 0'1 9000 283'7 -5'2 14,193.75 0
35 6.25 0'0 0'1 9100 293'7 -5'2 14,693.75 0
158 6.25 0'0 0'1 9200 303'7 -5'2 15,193.75 0
202 6.25 0'0 0'1 9300 313'7 -5'2 15,693.75 0
499 6.25 0'0 0'1 9400 323'7 -5'2 16,193.75 0
209 6.25 0'0 0'1 9500 333'7 -5'2 16,693.75 0
198 6.25 0'0 0'1 9600 343'7 -5'2 17,193.75 0
304 6.25 0'0 0'1 9700 353'7 -5'2 17,693.75 0
170 6.25 0'0 0'1 9800 363'7 -5'2 18,193.75 1
91 6.25 0'0 0'1 9900 373'7 -5'2 18,693.75 0
1042 6.25 0'0 0'1 10000 383'7 -5'2 19,193.75 2
49 6.25 0'0 0'1 10100 393'7 -5'2 19,693.75 0
257 6.25 0'0 0'1 10200 403'7 -5'2 20,193.75 1
16 6.25 0'0 0'1 10300 413'7 -5'2 20,693.75 0
72 6.25 0'0 0'1 10400 423'7 -5'2 21,193.75 0
9 6.25 0'0 0'1 10500 433'7 -5'2 21,693.75 0
0 6.25 0'0 0'1 10600 443'7 -5'2 22,193.75 0
0 6.25 0'0 0'1 10700 453'7 -5'2 22,693.75 0
17 6.25 0'0 0'1 10800 463'7 -5'2 23,193.75 0
0 6.25 0'0 0'1 10900 473'7 -5'2 23,693.75 0
66 6.25 0'0 0'1 11000 483'7 -5'2 24,193.75 0
0 6.25 0'0 0'1 11100 493'7 -5'2 24,693.75 0
0 6.25 0'0 0'1 11200 503'7 -5'2 25,193.75 0
748 6.25 0'0 0'1 11300 513'7 -5'2 25,693.75 0
0 6.25 0'0 0'1 11400 523'7 -5'2 26,193.75 0
0 6.25 0'0 0'1 11500 533'7 -5'2 26,693.75 0
0 6.25 0'0 0'1 11600 543'7 -5'2 27,193.75 0
0 6.25 0'0 0'1 11700 553'7 -5'2 27,693.75 0
10 6.25 0'0 0'1 11800 563'7 -5'2 28,193.75 0
0 6.25 0'0 0'1 11900 573'7 -5'2 28,693.75 0
0 6.25 0'0 0'1 12000 583'7 -5'2 29,193.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.