Monday, July 22, 2019  
 
Charts |  Futures |  Options |  Portfolio |  Weather 
 Home
 Home/Michigan Corn
 Headline News and Commentary
 Weather Station
 Futures & Cash Prices
 Local Cash Grain Bids
 Admin Login
 
Options for @C9U

Commodity    Show All Strike Prices
@C9U: CORN September 2019 Call 1800   CALLS (CBOT) as of 07/22/2019 8:43:17 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   242'2s   -8'4         250'6  7/22/2019 01:36:00
 3200   102'2s   -8'4         110'6  7/22/2019 01:36:00
 3300   92'2s   -8'4         100'6  7/22/2019 01:36:00
 3400   82'3s   -8'4         90'7  7/22/2019 01:36:00
 3450   77'3s   -8'4         85'7  7/22/2019 01:36:00
 3500   72'4s   -8'3         80'7  7/22/2019 01:36:00
 3550   67'5s   -8'3   69'5   69'5   69'5   76'0  7/22/2019 01:36:00
 3600   62'6s   -8'2         71'0  7/22/2019 01:36:00
 3650   57'7s   -8'3         66'2  7/22/2019 01:36:00
 3700   53'1s   -8'2   57'1   57'1   54'0   61'3  7/22/2019 01:36:00
 3750   48'3s   -8'2   51'5   51'5   51'5   56'5  7/22/2019 01:36:00
 3800   43'7s   -8'1   46'1   47'6   46'1   52'0  7/22/2019 01:36:00
 3850   39'4s   -7'7         47'3  7/22/2019 01:36:00
 3900   35'3s   -7'5   38'7   38'7   36'0   43'0  7/22/2019 01:36:00
 3950   31'4s   -7'2   34'6   34'6   34'6   38'6  7/22/2019 01:36:00
 4000   27'7s   -7'0   31'0   31'2   27'4   34'7  7/22/2019 01:36:00
 4050   24'5s   -6'5   24'0   24'0   24'0   31'2  7/22/2019 01:36:00
 4100   23'0s   1'3   23'0   23'0   23'0   21'5  7/22/2019 07:37:00
 4150   19'0s   -5'5   21'7   21'7   18'6   24'5  7/22/2019 01:36:00
 4200   18'0s   1'3   16'6   18'0   16'6   16'5  7/22/2019 07:24:00
 4250   14'4s   -4'7   16'7   16'7   14'2   19'3  7/22/2019 01:36:00
 4300   12'6s   -4'3   15'6   15'6   12'1   17'1  7/22/2019 01:36:00
 4350   11'1s   -4'0   12'1   12'1   11'0   15'1  7/22/2019 01:36:00
 4400   10'4s   0'6   10'0   11'1   10'0   9'6  7/22/2019 07:47:00
 4450   8'4s   -3'3   9'3   10'1   9'3   11'7  7/22/2019 01:36:00
 4500   8'2s   0'6   7'7   8'2   7'7   7'4  7/22/2019 07:09:00
 4550   6'4s   -2'6   7'6   7'6   6'1   9'2  7/22/2019 01:36:00
 4600   5'5s   -2'4   7'2   7'2   5'3   8'1  7/22/2019 01:36:00
 4650   4'7s   -2'3   6'1   6'1   4'7   7'2  7/22/2019 01:36:00
 4700   4'6s   0'4   4'7   5'0   4'5   4'2  7/22/2019 08:22:00
 4750   4'2s   0'4   4'2   4'2   4'2   3'6  7/22/2019 07:24:00
 4800   3'2s   -1'6   6'0   6'0   3'1   5'0  7/22/2019 01:36:00
 4850   2'7s   -1'4   3'2   3'4   3'0   4'3  7/22/2019 01:36:00
 4900   2'4s   -1'3   3'2   3'2   2'3   3'7  7/22/2019 01:36:00
 4950   2'2s   -1'2   2'6   2'6   2'2   3'4  7/22/2019 01:36:00
 5000   2'0s   -1'1   3'0   3'1   1'7   3'1  7/22/2019 01:36:00
 5050   1'6s   -1'0   2'1   2'1   1'6   2'6  7/22/2019 01:36:00
 5100   1'4s   -1'0   2'4   2'4   1'4   2'4  7/22/2019 01:36:00
 5150   1'3s   -0'6   1'7   1'7   1'3   2'1  7/22/2019 01:36:00
 5200   1'2s   -0'6   1'5   1'5   1'3   2'0  7/22/2019 01:36:00
 5250   1'1s   -0'5   1'4   1'4   1'1   1'6  7/22/2019 01:36:00
 5300   1'0s   -0'5   1'2   1'2   1'0   1'5  7/22/2019 01:36:00
 5350   0'7s   -0'4   1'5   1'5   0'7   1'3  7/22/2019 01:36:00
 5400   0'6s   -0'4   1'0   1'0   0'6   1'2  7/22/2019 01:36:00
 5450   0'5s   -0'4         1'1  7/22/2019 01:36:00
 5500   0'5s   -0'3   0'6   0'6   0'5   1'0  7/22/2019 01:36:00
 5550   0'4s   -0'3   0'5   0'5   0'5   0'7  7/22/2019 01:36:00
 5600   0'4s   -0'3   0'4   0'4   0'4   0'7  7/22/2019 01:36:00
 5650   0'3s   -0'3   0'3   0'3   0'3   0'6  7/22/2019 01:36:00
 5700   0'3s   -0'2   0'5   0'5   0'4   0'5  7/22/2019 01:36:00
 5750   0'3s   -0'2   0'4   0'4   0'3   0'5  7/22/2019 01:36:00
 5800   0'2s   -0'3   0'4   0'4   0'4   0'5  7/22/2019 01:36:00
 5900   0'2s   -0'2         0'4  7/22/2019 01:36:00
 6000   0'2s   -0'1         0'3  7/22/2019 01:36:00
 6100   0'1s   -0'1   0'2   0'2   0'2   0'2  7/22/2019 01:36:00
 6200   0'1s   0'0         0'1  7/22/2019 01:36:00
 6300   0'1s   0'0   0'1   0'1   0'1   0'1  7/22/2019 01:36:00
 6400   0'1s   0'0         0'1  7/22/2019 01:36:00
 6500   0'1s   0'0         0'1  7/22/2019 01:36:00
 6600   0'1s   0'0         0'1  7/22/2019 01:36:00
 6700   0'1s   0'0         0'1  7/22/2019 01:36:00
 6800   0'1s   0'0         0'1  7/22/2019 01:36:00
 6900   0'1s   0'0         0'1  7/22/2019 01:36:00

@C9U: CORN September 2019 Call 1800   PUTS (CBOT) as of 07/22/2019 8:43:17 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2600   0'1s   0'0         0'1  7/22/2019 01:36:00
 2700   0'1s   0'0         0'1  7/22/2019 01:36:00
 2800   0'1s   0'0         0'1  7/22/2019 01:36:00
 2900   0'1s   0'0         0'1  7/22/2019 01:36:00
 3000   0'1s   0'0         0'1  7/22/2019 01:36:00
 3100   0'1s   0'0         0'1  7/22/2019 01:36:00
 3150   0'1s   0'0         0'1  7/22/2019 01:36:00
 3200   0'1s   0'0         0'1  7/22/2019 01:36:00
 3250   0'1s   0'0         0'1  7/22/2019 01:36:00
 3300   0'1s   0'0   0'1   0'1   0'1   0'1  7/22/2019 01:36:00
 3350   0'1s   0'0         0'1  7/22/2019 01:36:00
 3400   0'1s   0'0         0'1  7/22/2019 01:36:00
 3450   0'2s   0'0         0'2  7/22/2019 01:36:00
 3500   0'3s   0'1   0'2   0'2   0'2   0'2  7/22/2019 01:36:00
 3550   0'4s   0'2   0'3   0'3   0'3   0'2  7/22/2019 01:36:00
 3600   0'5s   0'2   0'4   0'4   0'4   0'3  7/22/2019 01:36:00
 3650   0'6s   0'2   0'5   0'5   0'5   0'4  7/22/2019 01:36:00
 3700   1'0s   0'2   0'6   0'7   0'6   0'6  7/22/2019 01:36:00
 3750   1'2s   0'2   1'1   1'1   1'0   1'0  7/22/2019 01:36:00
 3800   1'5s   0'3   1'4   1'5   1'2   1'2  7/22/2019 01:36:00
 3850   2'0s   -0'2   2'0   2'0   2'0   2'2  7/22/2019 07:37:00
 3900   2'6s   -0'3   2'6   2'6   2'6   3'1  7/22/2019 07:37:00
 3950   4'2s   1'1   3'6   4'1   3'4   3'1  7/22/2019 01:36:00
 4000   5'0s   -0'5   5'0   5'0   5'0   5'5  7/22/2019 07:37:00
 4050   7'0s   -0'3   7'0   7'0   7'0   7'3  7/22/2019 07:00:00
 4100   9'3s   2'2   8'5   9'5   7'6   7'1  7/22/2019 01:36:00
 4150   11'6s   2'6   11'1   12'0   9'7   9'0  7/22/2019 01:36:00
 4200   13'1s   -1'2   13'0   13'1   13'0   14'3  7/22/2019 07:48:00
 4250   17'2s   3'5   16'3   17'6   14'7   13'5  7/22/2019 01:36:00
 4300   18'5s   -1'7   18'5   18'5   18'5   20'4  7/22/2019 07:09:00
 4350   23'7s   4'4   21'6   21'6   21'6   19'3  7/22/2019 01:36:00
 4400   25'4s   -2'0   25'4   25'4   25'4   27'4  7/22/2019 07:09:00
 4450   31'2s   5'1   28'5   32'0   28'0   26'1  7/22/2019 01:36:00
 4500   33'3s   -1'7   33'3   33'3   33'3   35'2  7/22/2019 07:11:00
 4550   39'2s   5'6         33'4  7/22/2019 01:36:00
 4600   43'3s   6'0   41'5   41'5   40'2   37'3  7/22/2019 01:36:00
 4650   47'4s   6'0   44'5   46'2   44'5   41'4  7/22/2019 01:36:00
 4700   52'0s   6'3   50'4   50'4   50'4   45'5  7/22/2019 01:36:00
 4750   56'3s   6'4   56'2   56'2   56'2   49'7  7/22/2019 01:36:00
 4800   60'7s   6'6   61'7   61'7   61'4   54'1  7/22/2019 01:36:00
 4850   65'4s   7'0         58'4  7/22/2019 01:36:00
 4900   70'1s   7'1         63'0  7/22/2019 01:36:00
 4950   74'7s   7'2         67'5  7/22/2019 01:36:00
 5000   79'5s   7'3   76'3   80'4   76'0   72'2  7/22/2019 01:36:00
 5050   84'3s   7'4   83'1   83'1   83'1   76'7  7/22/2019 01:36:00
 5100   89'1s   7'4   87'7   87'7   87'7   81'5  7/22/2019 01:36:00
 5150   94'0s   7'6   92'6   92'6   92'6   86'2  7/22/2019 01:36:00
 5200   98'7s   7'6   95'6   95'6   95'6   91'1  7/22/2019 01:36:00
 5250   103'6s   7'7         95'7  7/22/2019 01:36:00
 5300   108'5s   7'7         100'6  7/22/2019 01:36:00
 5350   113'4s   8'0         105'4  7/22/2019 01:36:00
 5400   118'3s   8'0         110'3  7/22/2019 01:36:00
 5450   123'2s   8'1         115'1  7/22/2019 01:36:00
 5500   128'1s   8'0   124'7   124'7   124'7   120'1  7/22/2019 01:36:00
 5550   133'1s   8'1         125'0  7/22/2019 01:36:00
 5600   138'0s   8'0         130'0  7/22/2019 01:36:00
 5650   143'0s   8'1         134'7  7/22/2019 01:36:00
 5700   148'0s   8'2         139'6  7/22/2019 01:36:00
 5750   153'0s   8'2         144'6  7/22/2019 01:36:00
 5800   157'7s   8'1   154'4   154'4   154'4   149'6  7/22/2019 01:36:00
 5900   167'7s   8'2         159'5  7/22/2019 01:36:00
 6000   177'7s   8'3         169'4  7/22/2019 01:36:00
 6100   187'6s   8'3         179'3  7/22/2019 01:36:00
 6200   197'6s   8'4         189'2  7/22/2019 01:36:00
 6300   207'6s   8'4         199'2  7/22/2019 01:36:00




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