Weather Futures Futures Markets Options Markets Page Headline News DTN Renewable Fuels Livestock
 Simon's Grain and Feed Inc.
  Home  
  COVID-19 Update  
  About Us  
  Grain  
  Cash Bids  
  Feed  
  Contact Us  
  Calendar  
  Ag Links  
  USDA  
  USDA Reports  
 
Commodity Option:
AllOpen Only
Future: December 2021 (@C1Z)   Futures Price: 5306  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  17,643.75   7'0   352'7s  1800   0'1s   0'0  6.25  1
 6  17,143.75   7'0   342'7s  1900   0'1s   0'0  6.25  9
 105  16,643.75   7'0   332'7s  2000   0'1s   0'0  6.25  0
 1  16,143.75   7'0   322'7s  2100   0'1s   0'0  6.25  14
 0  15,643.75   7'0   312'7s  2200   0'1s   0'0  6.25  11
 0  15,143.75   7'0   302'7s  2300   0'1s   0'0  6.25  176
 7  14,643.75   7'0   292'7s  2400   0'1s   0'0  6.25  4
 101  14,143.75   7'0   282'7s  2500   0'1s   0'0  6.25  855
 7  13,643.75   7'0   272'7s  2600   0'1s   0'0  6.25  23
 20  13,143.75   7'0   262'7s  2700   0'1s   0'0  6.25  64
 43  12,643.75   7'0   252'7s  2800   0'1s   0'0  6.25  300
 86  12,143.75   7'0   242'7s  2900   0'1s   0'0  6.25  431
 340  11,643.75   7'0   232'7s  3000   0'1s   0'0  6.25  1,256
 11  11,143.75   7'0   222'7s  3100   0'1s   0'0  6.25  1,063
 260  10,643.75   7'0   212'7s  3200   0'1s   0'0  6.25  2,066
 10,151  10,143.75   7'0   202'7s  3300   0'1s   0'0  6.25  7,669
 1,013  9,643.75   7'0   192'7s  3400   0'1s   0'0  6.25  12,430
 207  9,143.75   7'0   182'7s  3500   0'1s   0'0  6.25  7,709
 1,109  8,643.75   7'0   172'7s  3600   0'1s   0'0  6.25  12,958
 1,217  8,143.75   7'0   162'7s  3700   0'1s   0'0  6.25  9,687
 4,491  7,643.75   7'0   152'7s  3800   0'1s   0'0  6.25  9,568
 0  7,393.75   7'0   147'7s  3850   0'1s   0'0  6.25  3
 5,565  7,143.75   0'0   142'7s  3900   0'1s   0'0  6.25  9,230
 1  6,893.75   7'0   137'7s  3950   0'1s   0'0  6.25  401
 14,634  6,625.00   -0'3   132'4s  4000   0'1s   0'0  6.25  21,150
 0  6,393.75   7'0   127'7s  4050   0'1s   0'0  6.25  5
 3,959  6,125.00   -0'3   122'4s  4100   0'1s   0'0  6.25  13,132
 17  5,893.75   7'0   117'7s  4150   0'1s   0'0  6.25  602
 9,165  5,625.00   -0'4   112'4s  4200   0'2s   0'0  12.50  17,312
 0  5,400.00   6'7   108'0s  4250   0'2s   -0'1  12.50  2,059
 3,243  5,131.25   -0'4   102'5s  4300   0'2s   -0'1  12.50  7,824
 2  4,906.25   7'0   98'1s  4350   0'3s   0'0  18.75  314
 4,638  4,662.50   7'0   93'2s  4400   0'4s   0'0  25.00  13,677
 0  4,412.50   6'7   88'2s  4450   0'4s   -0'1  25.00  589
 8,831  4,162.50   6'7   83'2s  4500   0'4s   0'0  25.00  15,446
 4  3,918.75   6'7   78'3s  4550   0'5s   -0'1  31.25  594
 7,288  3,637.50   -0'5   72'6s  4600   0'6s   0'1  37.50  9,364
 28  3,431.25   6'6   68'5s  4650   0'7s   -0'2  43.75  1,471
 5,370  3,187.50   6'5   63'6s  4700   1'0s   0'0  50.00  9,371
 6  2,950.00   6'4   59'0s  4750   1'2s   -0'4  62.50  1,404
 7,708  2,693.75   -0'3   53'7s  4800   1'4s   0'0  75.00  16,543
 5  2,475.00   5'7   49'4s  4850   1'7s   0'1  93.75  3,643
 4,192  2,250.00   5'6   45'0s  4900   2'3s   0'1  118.75  11,383
 319  1,993.75   -0'7   39'7s  4950   3'0s   0'0  150.00  3,537
 26,560  1,750.00   -1'5   35'0s  5000   3'7s   0'0  193.75  33,555
 1,615  1,600.00   -0'4   32'0s  5050   4'3s   -0'3  218.75  1,324
 10,561  1,431.25   -0'2   28'5s  5100   5'7s   -0'2  293.75  10,581
 1,243  1,231.25   -0'5   24'5s  5150   7'4s   0'0  375.00  3,784
 12,458  1,031.25   -1'3   20'5s  5200   9'3s   0'1  468.75  18,631
 1,789  968.75   0'2   19'3s  5250   11'0s   -0'3  550.00  1,354
 9,994  762.50   -1'2   15'2s  5300   13'5s   -0'1  681.25  9,817
 2,582  643.75   -1'1   12'7s  5350   15'7s   -0'3  793.75  1,157
 18,022  543.75   -1'0   10'7s  5400   19'4s   0'3  975.00  15,696
 2,785  493.75   -0'2   9'7s  5450   23'5s   1'2  1,181.25  1,123
 19,859  406.25   -0'4   8'1s  5500   27'0s   1'1  1,350.00  12,029
 847  331.25   -0'5   6'5s  5550   29'4s   -5'5  1,475.00  116
 17,235  281.25   -0'4   5'5s  5600   34'0s   0'5  1,700.00  9,313
 2,389  256.25   0'0   5'1s  5650   37'3s   -6'1  1,868.75  32
 11,694  193.75   -0'3   3'7s  5700   40'5s   -0'7  2,031.25  4,263
 1,362  193.75   0'2   3'7s  5750   45'7s   -6'3  2,293.75  65
 18,692  137.50   -0'2   2'6s  5800   51'4s   1'2  2,575.00  5,970
 1,824  125.00   -0'1   2'4s  5850   54'7s   -6'6  2,743.75  31
 9,171  100.00   -0'3   2'0s  5900   59'5s   -6'5  2,981.25  2,672
 646  100.00   0'2   2'0s  5950   64'2s   -6'6  3,212.50  41
 32,712  81.25   -0'1   1'5s  6000   70'0s   1'0  3,500.00  7,528
 746  75.00   0'0   1'4s  6050   73'6s   -6'6  3,687.50  13
 8,462  62.50   -0'1   1'2s  6100   76'6s   -1'7  3,837.50  1,676
 513  62.50   0'0   1'2s  6150   83'4s   -6'6  4,175.00  26
 13,102  50.00   0'0   1'0s  6200   89'0s   0'6  4,450.00  1,957
 1,879  50.00   0'2   1'0s  6250   93'2s   -6'6  4,662.50  8
 7,157  37.50   0'0   0'6s  6300   98'0s   -7'0  4,900.00  1,608
 254  37.50   0'1   0'6s  6350   103'0s   -6'7  5,150.00  5
 6,864  31.25   -0'1   0'5s  6400   108'0s   -6'7  5,400.00  367
 412  25.00   -0'1   0'4s  6450   112'7s   -6'7  5,643.75  1
 24,390  25.00   0'0   0'4s  6500   117'6s   -7'0  5,887.50  420
 266  25.00   0'0   0'4s  6550   122'6s   -7'0  6,137.50  0
 7,589  18.75   0'0   0'3s  6600   127'5s   -7'0  6,381.25  124
 248  18.75   0'0   0'3s  6650   132'5s   -7'0  6,631.25  1
 4,831  18.75   0'0   0'3s  6700   137'5s   -7'0  6,881.25  15
 143  18.75   0'0   0'3s  6750   142'5s   -7'0  7,131.25  0
 12,557  12.50   -0'1   0'2s  6800   147'4s   -7'1  7,375.00  456
 201  12.50   0'0   0'2s  6850   152'4s   -7'0  7,625.00  2
 3,679  18.75   0'1   0'3s  6900   157'4s   -7'0  7,875.00  90
 32,020  6.25   -0'1   0'1s  7000   167'4s   -7'0  8,375.00  1,114
 4,558  12.50   0'0   0'2s  7100   177'4s   -6'7  8,875.00  89
 2,864  6.25   0'0   0'1s  7200   187'3s   -7'0  9,368.75  119
 3,356  6.25   0'0   0'1s  7300   197'3s   -7'0  9,868.75  89
 4,938  6.25   0'0   0'1s  7400   207'3s   -7'0  10,368.75  112
 7,438  6.25   0'0   0'1s  7500   217'3s   -7'0  10,868.75  62
 2,169  6.25   0'0   0'1s  7600   227'3s   -7'0  11,368.75  73
 2,414  6.25   0'0   0'1s  7700   237'3s   -7'0  11,868.75  66
 2,608  6.25   0'0   0'1s  7800   247'3s   -7'0  12,368.75  77
 1,201  6.25   0'0   0'1s  7900   257'3s   -7'0  12,868.75  119
 7,201  6.25   0'0   0'1s  8000   267'3s   -7'0  13,368.75  214
 680  6.25   0'0   0'1s  8100   277'3s   -7'0  13,868.75  106
 884  6.25   0'0   0'1s  8200   287'3s   -7'0  14,368.75  76
 1,617  6.25   0'0   0'1s  8300   297'3s   -7'0  14,868.75  32
 1,645  6.25   0'0   0'1s  8400   307'3s   -7'0  15,368.75  84
 2,139  6.25   0'0   0'1s  8500   317'3s   -7'0  15,868.75  28
 929  6.25   0'0   0'1s  8600   327'3s   -7'0  16,368.75  56
 744  6.25   0'0   0'1s  8700   337'3s   -7'0  16,868.75  44
 509  6.25   0'0   0'1s  8800   347'3s   -7'0  17,368.75  2
 610  6.25   0'0   0'1s  8900   357'3s   -7'0  17,868.75  66
 4,819  6.25   0'0   0'1s  9000   367'3s   -7'0  18,368.75  60
 404  6.25   0'0   0'1s  9100   377'3s   -7'0  18,868.75  0
 895  6.25   0'0   0'1s  9200   387'3s   -7'0  19,368.75  6
 259  6.25   0'0   0'1s  9300   397'3s   -7'0  19,868.75  0
 392  6.25   0'0   0'1s  9400   407'3s   -7'0  20,368.75  0
 241  6.25   0'0   0'1s  9500   417'3s   -7'0  20,868.75  4
 455  6.25   0'0   0'1s  9600   427'3s   -7'0  21,368.75  0
 323  6.25   0'0   0'1s  9700   437'3s   -7'0  21,868.75  6
 234  6.25   0'0   0'1s  9800   447'3s   -7'0  22,368.75  0
 747  6.25   0'0   0'1s  9900   457'3s   -7'0  22,868.75  0
 5,846  6.25   0'0   0'1s  10000   467'3s   -7'0  23,368.75  94
 726  6.25   0'0   0'1s  11000   567'3s   -7'0  28,368.75  45
 519  6.25   0'0   0'1s  12000   667'3s   -7'0  33,368.75  34
 1,812  6.25   0'0   0'1s  13000   767'3s   -7'0  38,368.75  29
 294  6.25   0'0   0'1s  14000   867'3s   -7'0  43,368.75  17


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN