Wednesday, October 28, 2020  
 
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 @C0Z

Commodity    Show All Strike Prices
@C0Z: CORN December 2020 Call 1000   CALLS (CBOT) as of 10/28/2020 7:31:37 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1700   246'1s   -1'6         247'7  10/27/2020 01:22:00
 2000   216'1s   -1'6         217'7  10/27/2020 01:22:00
 2500   166'1s   -1'6         167'7  10/27/2020 01:22:00
 2600   156'1s   -1'6         157'7  10/27/2020 01:22:00
 2700   146'1s   -1'6         147'7  10/27/2020 01:22:00
 2900   126'1s   -1'6         127'7  10/27/2020 01:22:00
 3000   116'1s   -1'6         117'7  10/27/2020 01:22:00
 3100   106'1s   -1'6         107'7  10/27/2020 01:22:00
 3200   96'1s   -1'6   100'5   100'5   100'5   97'7  10/27/2020 01:22:00
 3250   91'1s   -1'6         92'7  10/27/2020 01:22:00
 3300   86'1s   -1'6   89'4   89'4   86'4   87'7  10/27/2020 01:22:00
 3350   81'2s   -1'5         82'7  10/27/2020 01:22:00
 3400   68'0s   -8'2   70'0   70'0   68'0   76'2  10/28/2020 05:27:00
 3450   71'2s   -1'6   71'2   71'2   71'2   73'0  10/27/2020 01:22:00
 3500   58'0s   -8'2   64'7   65'0   58'0   66'2  10/28/2020 07:07:00
 3550   61'2s   -1'6         63'0  10/27/2020 01:22:00
 3600   46'3s   -9'7   48'4   48'4   46'3   56'2  10/28/2020 07:17:00
 3650   47'3s   -3'7   47'3   47'3   47'3   51'2  10/28/2020 03:30:00
 3700   37'6s   -8'5   44'4   45'0   37'6   46'3  10/28/2020 06:46:00
 3750   41'4s   -1'7   46'0   47'0   44'2   43'3  10/27/2020 01:22:00
 3800   28'2s   -8'4   36'0   36'0   28'2   36'6  10/28/2020 06:16:00
 3850   28'4s   -3'5   29'2   29'2   28'4   32'1  10/28/2020 03:25:00
 3900   19'2s   -8'3   24'4   24'4   19'2   27'5  10/28/2020 07:16:00
 3950   23'4s   -1'7   25'6   28'4   23'3   25'3  10/27/2020 01:22:00
 4000   13'0s   -6'5   17'4   18'1   13'0   19'5  10/28/2020 07:19:00
 4050   12'0s   -4'2   15'1   15'1   12'0   16'2  10/28/2020 04:52:00
 4100   8'4s   -4'6   11'6   11'6   8'4   13'2  10/28/2020 07:09:00
 4150   6'6s   -4'0   9'7   9'7   6'4   10'6  10/28/2020 06:54:00
 4200   4'7s   -3'5   8'3   8'3   4'7   8'4  10/28/2020 07:20:00
 4250   3'7s   -2'7   5'3   6'2   3'7   6'6  10/28/2020 07:15:00
 4300   3'0s   -2'3   5'0   5'0   3'0   5'3  10/28/2020 06:46:00
 4350   2'2s   -1'7   3'2   3'5   2'2   4'1  10/28/2020 06:26:00
 4400   1'6s   -1'4   3'0   3'0   1'5   3'2  10/28/2020 07:15:00
 4450   1'5s   -0'7   1'5   1'5   1'5   2'4  10/28/2020 04:53:00
 4500   1'1s   -0'7   1'6   1'6   1'0   2'0  10/28/2020 05:37:00
 4550   1'4s   -0'4   2'5   2'5   1'7   2'0  10/27/2020 01:22:00
 4600   0'6s   -0'4   1'1   1'1   0'6   1'2  10/28/2020 04:27:00
 4650   1'0s   -0'2         1'2  10/27/2020 01:22:00
 4700   0'6s   -0'2   1'0   1'3   0'7   1'0  10/27/2020 01:22:00
 4750   0'4s   -0'1   0'4   0'4   0'4   0'5  10/28/2020 05:16:00
 4800   0'4s   -0'1         0'5  10/27/2020 01:22:00
 4850   0'3s   -0'1   0'6   0'6   0'6   0'4  10/27/2020 01:22:00
 4900   0'2s   -0'2   0'5   0'5   0'5   0'4  10/27/2020 01:22:00
 5000   0'2s   0'0   0'3   0'3   0'3   0'2  10/27/2020 01:22:00
 5050   0'1s   -0'1         0'2  10/27/2020 01:22:00
 5100   0'1s   -0'1   0'2   0'2   0'2   0'2  10/27/2020 01:22:00
 5200   0'1s   0'0         0'1  10/27/2020 01:22:00
 5300   0'1s   0'0   0'1   0'1   0'1   0'1  10/28/2020 02:25:00
 5400   0'1s   0'0         0'1  10/27/2020 01:22:00
 5500   0'1s   0'0         0'1  10/27/2020 01:22:00
 5600   0'1s   0'0         0'1  10/27/2020 01:22:00
 5700   0'1s   0'0         0'1  10/27/2020 01:22:00
 5800   0'1s   0'0         0'1  10/27/2020 01:22:00
 5900   0'1s   0'0         0'1  10/27/2020 01:22:00
 6000   0'1s   0'0         0'1  10/27/2020 01:22:00
 6100   0'1s   0'0         0'1  10/27/2020 01:22:00
 6200   0'1s   0'0         0'1  10/27/2020 01:22:00
 6300   0'1s   0'0         0'1  10/27/2020 01:22:00
 6500   0'1s   0'0         0'1  10/27/2020 01:22:00
 6600   0'1s   0'0         0'1  10/27/2020 01:22:00
 6700   0'1s   0'0         0'1  10/27/2020 01:22:00
 6800   0'1s   0'0         0'1  10/27/2020 01:22:00
 7000   0'1s   0'0         0'1  10/27/2020 01:22:00

@C0Z: CORN December 2020 Call 1000   PUTS (CBOT) as of 10/28/2020 7:31:37 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   0'1s   0'0         0'1  10/27/2020 01:22:00
 2000   0'1s   0'0         0'1  10/27/2020 01:22:00
 2100   0'1s   0'0         0'1  10/27/2020 01:22:00
 2200   0'1s   0'0         0'1  10/27/2020 01:22:00
 2300   0'1s   0'0         0'1  10/27/2020 01:22:00
 2400   0'1s   0'0         0'1  10/27/2020 01:22:00
 2500   0'1s   0'0         0'1  10/27/2020 01:22:00
 2600   0'1s   0'0         0'1  10/27/2020 01:22:00
 2650   0'1s   0'0         0'1  10/27/2020 01:22:00
 2700   0'1s   0'0         0'1  10/27/2020 01:22:00
 2800   0'1s   0'0         0'1  10/27/2020 01:22:00
 2850   0'1s   0'0         0'1  10/27/2020 01:22:00
 2900   0'1s   0'0         0'1  10/27/2020 01:22:00
 2950   0'1s   0'0         0'1  10/27/2020 01:22:00
 3000   0'1s   0'0   0'1   0'1   0'1   0'1  10/27/2020 07:00:00
 3050   0'1s   0'0         0'1  10/27/2020 01:22:00
 3100   0'1s   0'0         0'1  10/27/2020 01:22:00
 3150   0'1s   0'0         0'1  10/27/2020 01:22:00
 3200   0'1s   0'0         0'1  10/27/2020 01:22:00
 3250   0'1s   0'0         0'1  10/27/2020 01:22:00
 3300   0'1s   0'0   0'1   0'1   0'1   0'1  10/27/2020 01:22:00
 3350   0'1s   -0'1   0'1   0'1   0'1   0'2  10/27/2020 07:09:00
 3400   0'1s   -0'1   0'1   0'1   0'1   0'2  10/27/2020 07:09:00
 3450   0'2s   0'0         0'2  10/27/2020 01:22:00
 3500   0'1s   -0'1   0'2   0'2   0'1   0'2  10/28/2020 06:50:00
 3550   0'2s   0'0         0'2  10/27/2020 01:22:00
 3600   0'3s   0'1   0'3   0'3   0'3   0'2  10/28/2020 07:18:00
 3650   0'4s   0'2   0'4   0'4   0'4   0'2  10/28/2020 05:29:00
 3700   0'5s   0'2   0'5   0'5   0'5   0'3  10/28/2020 07:18:00
 3750   0'7s   0'3   0'5   0'7   0'5   0'4  10/28/2020 07:20:00
 3800   1'3s   0'5   0'7   1'3   0'6   0'6  10/28/2020 07:13:00
 3850   1'1s   -0'1   1'1   1'2   1'0   1'2  10/27/2020 01:22:00
 3900   3'0s   1'3   2'0   3'1   1'4   1'5  10/28/2020 07:17:00
 3950   4'5s   2'1   3'0   4'5   2'6   2'4  10/28/2020 07:16:00
 4000   6'4s   2'7   4'1   6'4   3'5   3'5  10/28/2020 07:19:00
 4050   9'0s   3'6   5'7   9'1   5'3   5'2  10/28/2020 07:17:00
 4100   10'2s   3'0   8'6   10'2   7'4   7'2  10/28/2020 05:25:00
 4150   14'3s   4'5   14'3   14'3   14'3   9'6  10/28/2020 07:07:00
 4200   14'0s   1'4   14'0   14'4   14'0   12'4  10/28/2020 03:14:00
 4250   15'6s   0'3   13'2   15'3   13'2   15'3  10/27/2020 01:22:00
 4300   19'3s   0'5   17'3   18'0   16'6   18'6  10/27/2020 01:22:00
 4350   23'1s   0'6   22'5   22'5   20'2   22'3  10/27/2020 01:22:00
 4400   27'2s   1'0   25'5   25'5   25'3   26'2  10/27/2020 01:22:00
 4500   36'0s   1'2   34'4   34'4   33'7   34'6  10/27/2020 01:22:00
 4550   40'4s   1'2         39'2  10/27/2020 01:22:00
 4600   45'2s   1'3   42'6   43'0   42'6   43'7  10/27/2020 01:22:00
 4650   50'0s   1'4         48'4  10/27/2020 01:22:00
 4700   54'6s   1'4   53'2   53'2   51'7   53'2  10/27/2020 01:22:00
 4800   64'4s   1'5   60'1   60'1   60'1   62'7  10/27/2020 01:22:00
 4900   74'2s   1'5   73'6   73'6   73'6   72'5  10/27/2020 01:22:00
 5000   86'7s   2'5   86'7   86'7   86'7   84'2  10/28/2020 02:19:00
 5100   94'1s   1'5         92'4  10/27/2020 01:22:00
 5200   104'1s   1'6         102'3  10/27/2020 01:22:00
 5500   134'1s   1'6         132'3  10/27/2020 01:22:00
 5600   144'1s   1'6         142'3  10/27/2020 01:22:00
 5700   154'1s   1'6         152'3  10/27/2020 01:22:00
 5800   164'1s   1'6         162'3  10/27/2020 01:22:00
 6000   184'1s   1'6         182'3  10/27/2020 01:22:00




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