Phone: 419-542-6287  Sunday, June 16, 2019  
 
Weather |  Futures |  Market News |  Headline News |  Portfolio |  Charts |  Options |  Futures Markets 
 Home
 Administrator login
 Cash Prices
 USDA Reports
 Calendar
 County LDP Rates
 Corn LDP Rates
 Soybean LDP Rates
 Ohio State University Extension
 Feedback
 Lime Spreader
 VRT
 Contact Us
 Bulletin Board
 Patron Access
 
Options for @C9N

Commodity    Show All Strike Prices
@C9N: CORN July 2019 Call 1800   CALLS (CBOT) as of 06/16/2019 10:26:48 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2100   243'1s   11'0         232'1  6/14/2019 01:48:00
 2200   233'1s   11'0         222'1  6/14/2019 01:48:00
 2300   223'1s   11'0         212'1  6/14/2019 01:48:00
 2900   163'1s   11'0         152'1  6/14/2019 01:48:00
 3000   153'1s   11'0         142'1  6/14/2019 01:48:00
 3050   148'1s   11'0         137'1  6/14/2019 01:48:00
 3100   143'1s   11'0         132'1  6/14/2019 01:48:00
 3150   138'1s   11'0         127'1  6/14/2019 01:48:00
 3200   133'1s   11'0         122'1  6/14/2019 01:48:00
 3250   128'1s   11'0         117'1  6/14/2019 01:48:00
 3300   123'1s   11'0         112'1  6/14/2019 01:48:00
 3350   118'1s   11'0         107'1  6/14/2019 01:48:00
 3400   113'1s   11'0         102'1  6/14/2019 01:48:00
 3450   108'1s   11'0         97'1  6/14/2019 01:48:00
 3500   103'1s   11'0   99'0   99'0   99'0   92'1  6/14/2019 01:48:00
 3550   98'1s   11'0         87'1  6/14/2019 01:48:00
 3600   93'1s   11'0   89'0   93'0   89'0   82'1  6/14/2019 01:48:00
 3650   88'1s   11'0   77'5   88'0   77'5   77'1  6/14/2019 01:48:00
 3700   90'0s   6'7   85'0   90'0   85'0   83'1  6/16/2019 07:00:00
 3750   78'1s   11'0   72'4   77'0   72'4   67'1  6/14/2019 01:48:00
 3800   82'0s   8'7   82'0   82'0   82'0   73'1  6/16/2019 08:52:00
 3850   68'1s   11'0   67'0   67'0   67'0   57'1  6/14/2019 01:48:00
 3900   70'0s   6'7   65'0   70'0   65'0   63'1  6/16/2019 07:00:00
 3950   58'1s   11'0   48'0   53'0   48'0   47'1  6/14/2019 01:48:00
 4000   63'0s   9'7   57'4   64'0   57'4   53'1  6/16/2019 09:29:00
 4050   48'1s   10'7   42'5   52'0   42'5   37'2  6/14/2019 01:48:00
 4100   52'0s   8'7   49'0   54'0   49'0   43'1  6/16/2019 09:20:00
 4150   38'2s   10'4   28'0   39'0   28'0   27'6  6/14/2019 01:48:00
 4200   42'6s   9'3   41'4   42'6   40'4   33'3  6/16/2019 09:36:00
 4250   36'2s   7'5   35'5   38'4   35'0   28'5  6/16/2019 08:46:00
 4300   34'0s   10'0   26'4   34'2   26'4   24'0  6/16/2019 09:57:00
 4350   27'2s   7'2   22'0   28'0   22'0   20'0  6/16/2019 07:49:00
 4400   24'4s   8'1   20'0   25'2   20'0   16'3  6/16/2019 09:29:00
 4450   18'4s   5'3   16'7   20'6   16'7   13'1  6/16/2019 09:06:00
 4500   17'0s   6'5   12'1   17'6   12'1   10'3  6/16/2019 09:58:00
 4550   13'4s   5'3   11'0   13'4   11'0   8'1  6/16/2019 09:42:00
 4600   11'1s   4'6   8'0   11'4   8'0   6'3  6/16/2019 10:02:00
 4650   8'1s   3'0   8'3   8'4   7'2   5'1  6/16/2019 09:18:00
 4700   7'1s   3'1   6'3   7'3   5'5   4'0  6/16/2019 09:54:00
 4750   5'4s   2'3   4'6   5'4   4'6   3'1  6/16/2019 09:31:00
 4800   4'4s   2'1   3'7   4'4   3'6   2'3  6/16/2019 09:37:00
 4850   1'7s   1'1   0'7   3'2   0'7   0'6  6/14/2019 01:48:00
 4900   2'6s   1'1   2'0   2'6   2'0   1'5  6/16/2019 09:54:00
 4950   2'0s   0'6   2'0   2'0   2'0   1'2  6/16/2019 08:03:00
 5000   1'4s   0'4   1'2   2'0   1'2   1'0  6/16/2019 08:44:00
 5050   0'7s   0'0   0'7   0'7   0'7   0'7  6/16/2019 07:00:00
 5100   0'6s   0'3   0'5   1'1   0'5   0'3  6/14/2019 01:48:00
 5150   0'5s   0'3   0'2   1'1   0'2   0'2  6/14/2019 01:48:00
 5200   0'6s   0'2   0'6   0'6   0'6   0'4  6/16/2019 07:47:00
 5250   0'4s   0'3   0'4   0'6   0'4   0'1  6/14/2019 01:48:00
 5300   0'3s   0'2         0'1  6/14/2019 01:48:00
 5350   0'3s   0'2   0'3   0'4   0'3   0'1  6/14/2019 01:48:00
 5400   0'2s   0'1   0'1   0'3   0'1   0'1  6/14/2019 01:48:00
 5450   0'2s   0'2   0'2   0'2   0'2   0'0  6/14/2019 01:48:00
 5500   0'2s   0'1   0'1   0'2   0'1   0'1  6/14/2019 01:48:00
 5600   0'1s   0'0   0'1   0'1   0'1   0'1  6/14/2019 01:48:00
 5700   0'1s   0'0   0'1   0'1   0'1   0'1  6/14/2019 01:48:00
 5800   0'1s   0'0   0'1   0'1   0'1   0'1  6/14/2019 01:48:00
 5900   0'1s   0'0         0'1  6/14/2019 01:48:00
 6000   0'1s   0'0         0'1  6/14/2019 01:48:00
 6100   0'1s   0'0         0'1  6/14/2019 01:48:00
 6200   0'1s   0'0         0'1  6/14/2019 01:48:00
 6300   0'1s   0'0         0'1  6/14/2019 01:48:00
 6400   0'1s   0'0         0'1  6/14/2019 01:48:00
 6500   0'1s   0'0         0'1  6/14/2019 01:48:00
 6600   0'1s   0'0         0'1  6/14/2019 01:48:00

@C9N: CORN July 2019 Call 1800   PUTS (CBOT) as of 06/16/2019 10:26:48 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2800   0'1s   0'0         0'1  6/14/2019 01:48:00
 2900   0'1s   0'0         0'1  6/14/2019 01:48:00
 2950   0'1s   0'0         0'1  6/14/2019 01:48:00
 3000   0'1s   0'0         0'1  6/14/2019 01:48:00
 3050   0'1s   0'0         0'1  6/14/2019 01:48:00
 3100   0'1s   0'0         0'1  6/14/2019 01:48:00
 3150   0'1s   0'0         0'1  6/14/2019 01:48:00
 3200   0'1s   0'0         0'1  6/14/2019 01:48:00
 3250   0'1s   0'0         0'1  6/14/2019 01:48:00
 3300   0'1s   0'0         0'1  6/14/2019 01:48:00
 3350   0'1s   0'0         0'1  6/14/2019 01:48:00
 3400   0'1s   0'0         0'1  6/14/2019 01:48:00
 3450   0'1s   0'0         0'1  6/14/2019 01:48:00
 3500   0'1s   0'0         0'1  6/14/2019 01:48:00
 3550   0'1s   0'0         0'1  6/14/2019 01:48:00
 3600   0'1s   0'0   0'1   0'1   0'1   0'1  6/14/2019 01:48:00
 3650   0'1s   0'0   0'1   0'1   0'1   0'1  6/14/2019 01:48:00
 3700   0'1s   0'0   0'1   0'1   0'1   0'1  6/16/2019 08:47:00
 3750   0'1s   0'0   0'1   0'1   0'1   0'1  6/14/2019 01:48:00
 3800   0'1s   0'0         0'1  6/14/2019 01:48:00
 3850   0'1s   0'0   0'1   0'1   0'1   0'1  6/14/2019 01:48:00
 3900   0'1s   0'0   0'1   0'1   0'1   0'1  6/14/2019 01:48:00
 3950   0'1s   0'0   0'1   0'1   0'1   0'1  6/14/2019 01:48:00
 4000   0'1s   0'0   0'2   0'2   0'1   0'1  6/14/2019 01:48:00
 4050   0'1s   -0'1   0'1   0'1   0'1   0'2  6/14/2019 01:48:00
 4100   0'1s   0'0   0'1   0'1   0'1   0'1  6/16/2019 07:01:00
 4150   0'1s   -0'1   0'1   0'1   0'1   0'2  6/16/2019 08:34:00
 4200   0'3s   -0'7   1'0   1'0   0'3   1'2  6/14/2019 01:48:00
 4250   0'2s   -0'3   0'4   0'4   0'2   0'5  6/16/2019 07:26:00
 4300   0'5s   -0'3   1'0   1'0   0'4   1'0  6/16/2019 09:18:00
 4350   0'7s   -1'1   1'0   1'0   0'6   2'0  6/16/2019 08:25:00
 4400   1'6s   -1'5   1'4   1'7   1'3   3'3  6/16/2019 09:11:00
 4450   2'3s   -2'6   2'4   2'5   2'3   5'1  6/16/2019 09:36:00
 4500   4'0s   -3'3   5'5   5'5   3'4   7'3  6/16/2019 09:26:00
 4550   6'1s   -4'0   6'1   6'1   6'1   10'1  6/16/2019 07:01:00
 4600   8'1s   -5'2   8'6   9'1   7'5   13'3  6/16/2019 10:08:00
 4650   11'3s   -5'6   11'0   11'3   11'0   17'1  6/16/2019 08:10:00
 4700   21'0s   -8'6   22'0   22'0   22'0   29'6  6/14/2019 01:48:00
 4750   25'1s   -9'1         34'2  6/14/2019 01:48:00
 4800   29'3s   -9'5   32'7   32'7   32'7   39'0  6/14/2019 01:48:00
 4850   33'7s   -9'7   36'6   36'6   36'6   43'6  6/14/2019 01:48:00
 4900   38'4s   -10'1         48'5  6/14/2019 01:48:00
 4950   43'2s   -10'2         53'4  6/14/2019 01:48:00
 5000   48'0s   -10'4   47'3   47'3   45'0   58'4  6/14/2019 01:48:00
 5050   52'7s   -10'4         63'3  6/14/2019 01:48:00
 5100   57'6s   -10'4   67'2   67'2   67'2   68'2  6/14/2019 01:48:00
 5150   62'5s   -10'5   71'0   71'0   71'0   73'2  6/14/2019 01:48:00
 5200   67'4s   -10'5         78'1  6/14/2019 01:48:00
 5250   72'4s   -10'5   80'7   82'1   80'7   83'1  6/14/2019 01:48:00
 5300   77'3s   -10'6         88'1  6/14/2019 01:48:00
 5400   87'2s   -10'7   90'2   90'2   90'2   98'1  6/14/2019 01:48:00
 5500   97'2s   -10'7         108'1  6/14/2019 01:48:00
 5600   107'1s   -11'0         118'1  6/14/2019 01:48:00
 5700   117'1s   -11'0         128'1  6/14/2019 01:48:00
 5800   127'1s   -11'0         138'1  6/14/2019 01:48:00
 6000   147'1s   -11'0         158'1  6/14/2019 01:48:00
 6100   157'1s   -11'0         168'1  6/14/2019 01:48:00




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