Weather Futures Markets Quotes Charts Options Portfolio Markets Page Headline News DTN Ag Headlines

Home Corn Bids Soybean Bids Ethanol Corn Bids Weather Links US South America Weather Soil Moisture Market Information NW Service China Futures Contact Us El Nino vs La Nina

Commodity Option: CORN ( @C3Z ) CORN ( @C4H ) CORN ( @C4Z ) SOYBEANS ( @S3X ) SOYBEANS ( @S4F ) SOYBEANS ( @S4X ) E-MINI S&P 500 ( @ES3Z ) LIVE CATTLE ( @LE3Z ) LEAN HOGS ( @HE3Z ) SOYBEAN OIL ( @BO3Z ) SOYBEAN MEAL ( @SM3Z ) WHEAT ( @W3Z ) MILK CLASS III ( @DA3Z ) MILK CLASS III ( @DA4J ) MILK CLASS III ( @DA4H ) All Open Only Future: December 2023 (@C3Z)   Futures Price: 4784   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  14,112.50   0'0   282'2  2000   0'1   0'0  6.25  1,260  0  13,112.50   0'0   262'2  2200   0'1   0'0  6.25  1,680  0  12,612.50   0'0   252'2  2300   0'1   0'0  6.25  800  0  12,112.50   0'0   242'2  2400   0'1   0'0  6.25  1,050  0  11,612.50   0'0   232'2  2500   0'1   0'0  6.25  1,856  0  11,112.50   0'0   222'2  2600   0'1   0'0  6.25  674  0  10,612.50   0'0   212'2  2700   0'1   0'0  6.25  200  0  10,112.50   0'0   202'2  2800   0'1   0'0  6.25  510  0  9,612.50   0'0   192'2  2900   0'1   0'0  6.25  590  0  9,112.50   0'0   182'2  3000   0'1   0'0  6.25  4,146  0  8,612.50   0'0   172'2  3100   0'1   0'0  6.25  1,552  0  8,112.50   0'0   162'2  3200   0'1   0'0  6.25  390  8  7,612.50   0'0   152'2  3300   0'1   0'0  6.25  405  0  7,112.50   0'0   142'2  3400   0'1   0'0  6.25  952  0  6,612.50   0'0   132'2  3500   0'1   0'0  6.25  2,388  12  6,112.50   0'0   122'2  3600   0'1   0'0  6.25  14,294  0  5,862.50   0'0   117'2  3650   0'1   0'0  6.25  880  1  5,612.50   0'0   112'2  3700   0'1   0'0  6.25  20,097  66  5,112.50   0'0   102'2  3800   0'1   0'0  6.25  1,555  0  4,862.50   0'0   97'2  3850   0'1   0'0  6.25  1  35  4,612.50   0'0   92'2  3900   0'1   0'0  6.25  2,574  0  4,362.50   0'0   87'2  3950   0'1   0'0  6.25  26  2,809  4,112.50   0'0   82'2  4000   0'2   0'0  12.50  28,629  0  3,862.50   0'0   77'2  4050   0'2   0'0  12.50  479  27  3,618.75   0'0   72'3  4100   0'3   0'0  18.75  6,312  18  3,375.00   0'0   67'4  4150   0'4   0'0  25.00  4,104  119  3,131.25   0'0   62'5  4200   0'6   0'0  37.50  19,172  17  2,893.75   0'0   57'7  4250   1'0   0'0  50.00  950  56  2,662.50   0'0   53'2  4300   1'4   0'2  75.00  9,690  0  2,431.25   0'0   48'5  4350   1'6   0'0  87.50  590  119  2,212.50   0'0   44'2  4400   2'2   0'0  112.50  14,674  111  1,993.75   0'0   39'7  4450   3'3   0'4  168.75  9,729  1,968  1,787.50   0'0   35'6  4500   4'2   0'4  212.50  38,294  35  1,593.75   0'0   31'7  4550   5'5   0'7  281.25  1,788  1,260  1,406.25   0'0   28'1  4600   6'7   0'7  343.75  28,565  117  1,237.50   0'0   24'6  4650   7'5   0'0  381.25  744  5,029  1,056.25   -0'4   21'1  4700   10'0   0'4  500.00  21,335  768  937.50   0'0   18'6  4750   11'5   0'0  581.25  1,871  12,411  743.75   -1'3   14'7  4800   15'5   1'5  781.25  29,730  5,079  656.25   -0'7   13'1  4850   16'6   0'0  837.50  2,877  15,097  525.00   -1'3   10'4  4900   20'1   0'4  1,006.25  20,656  1,081  500.00   -0'1   10'0  4950   22'6   0'0  1,137.50  224  28,789  400.00   -0'5   8'0  5000   28'1   1'7  1,406.25  38,999  1,539  337.50   -0'4   6'6  5050   29'7   0'0  1,493.75  97  14,124  250.00   -1'1   5'0  5100   34'4   0'7  1,725.00  10,702  1,036  206.25   -1'0   4'1  5150   37'5   0'0  1,881.25  43  17,696  200.00   -0'2   4'0  5200   41'6   0'0  2,087.50  16,320  991  181.25   0'0   3'5  5250   46'0   0'0  2,300.00  105  12,261  125.00   -0'4   2'4  5300   50'4   0'0  2,525.00  10,903  515  112.50   -0'3   2'2  5350   55'0   0'0  2,750.00  20  13,434  93.75   -0'3   1'7  5400   59'5   0'0  2,981.25  8,512  129  93.75   0'0   1'7  5450   64'2   0'0  3,212.50  0  19,235  68.75   -0'2   1'3  5500   69'0   0'0  3,450.00  10,906  261  68.75   0'0   1'3  5550   73'6   0'0  3,687.50  16  8,563  62.50   0'0   1'2  5600   78'5   0'0  3,931.25  7,356  286  56.25   0'0   1'1  5650   83'4   0'0  4,175.00  236  9,066  50.00   0'0   1'0  5700   88'3   0'0  4,418.75  7,023  93  43.75   0'0   0'7  5750   93'2   0'0  4,662.50  9  10,946  43.75   0'0   0'7  5800   98'1   0'0  4,906.25  4,467  569  37.50   0'0   0'6  5850   103'1   0'0  5,156.25  0  8,367  37.50   0'0   0'6  5900   108'0   0'0  5,400.00  3,623  374  31.25   0'0   0'5  5950   113'0   0'0  5,650.00  7  29,374  31.25   0'0   0'5  6000   117'7   0'0  5,893.75  8,610  155  31.25   0'0   0'5  6050   122'7   0'0  6,143.75  0  6,175  31.25   0'0   0'5  6100   127'7   0'0  6,393.75  2,249  417  25.00   0'0   0'4  6150   132'7   0'0  6,643.75  0  11,521  25.00   0'0   0'4  6200   137'7   0'0  6,893.75  1,120  6,912  25.00   0'0   0'4  6300   147'6   0'0  7,387.50  521  6,486  18.75   0'0   0'3  6400   157'6   0'0  7,887.50  223  14,694  18.75   0'0   0'3  6500   167'6   0'0  8,387.50  217  4,382  18.75   0'0   0'3  6600   177'6   0'0  8,887.50  458  4,207  12.50   0'0   0'2  6700   187'6   0'0  9,387.50  11  6,020  12.50   0'0   0'2  6800   197'6   0'0  9,887.50  2  2,840  6.25   0'0   0'1  6900   207'6   0'0  10,387.50  3  15,927  6.25   0'0   0'1  7000   217'6   0'0  10,887.50  460  1,626  6.25   0'0   0'1  7100   227'6   0'0  11,387.50  3  2,545  6.25   0'0   0'1  7200   237'6   0'0  11,887.50  4  3,086  6.25   0'0   0'1  7300   247'6   0'0  12,387.50  10  839  6.25   0'0   0'1  7400   257'6   0'0  12,887.50  6  5,221  6.25   0'0   0'1  7500   267'6   0'0  13,387.50  0  1,907  6.25   0'0   0'1  7600   277'6   0'0  13,887.50  19  1,172  6.25   0'0   0'1  7700   287'6   0'0  14,387.50  3  906  6.25   0'0   0'1  7800   297'6   0'0  14,887.50  11  1,664  6.25   0'0   0'1  7900   307'6   0'0  15,387.50  10  7,742  6.25   0'0   0'1  8000   317'6   0'0  15,887.50  1  862  6.25   0'0   0'1  8100   327'6   0'0  16,387.50  1  970  6.25   0'0   0'1  8200   337'6   0'0  16,887.50  1  705  6.25   0'0   0'1  8300   347'6   0'0  17,387.50  0  498  6.25   0'0   0'1  8400   357'6   0'0  17,887.50  10  2,653  6.25   0'0   0'1  8500   367'6   0'0  18,387.50  10  380  6.25   0'0   0'1  8600   377'6   0'0  18,887.50  0  425  6.25   0'0   0'1  8700   387'6   0'0  19,387.50  0  406  6.25   0'0   0'1  8800   397'6   0'0  19,887.50  0  441  6.25   0'0   0'1  8900   407'6   0'0  20,387.50  0  3,183  6.25   0'0   0'1  9000   417'6   0'0  20,887.50  0  151  6.25   0'0   0'1  9100   427'6   0'0  21,387.50  0  108  6.25   0'0   0'1  9200   437'6   0'0  21,887.50  0  118  6.25   0'0   0'1  9300   447'6   0'0  22,387.50  0  348  6.25   0'0   0'1  9400   457'6   0'0  22,887.50  0  1,107  6.25   0'0   0'1  9500   467'6   0'0  23,387.50  8  284  6.25   0'0   0'1  9600   477'6   0'0  23,887.50  0  154  6.25   0'0   0'1  9700   487'6   0'0  24,387.50  0  235  6.25   0'0   0'1  9800   497'6   0'0  24,887.50  0  212  6.25   0'0   0'1  9900   507'6   0'0  25,387.50  0  4,686  6.25   0'0   0'1  10000   517'6   0'0  25,887.50  200  94  6.25   0'0   0'1  10100   527'6   0'0  26,387.50  0  265  6.25   0'0   0'1  10200   537'6   0'0  26,887.50  0  60  6.25   0'0   0'1  10500   567'6   0'0  28,387.50  0  296  6.25   0'0   0'1  11000   617'6   0'0  30,887.50  0  801  6.25   0'0   0'1  11500   667'6   0'0  33,387.50  0  71  6.25   0'0   0'1  12000   717'6   0'0  35,887.50  0  580  6.25   0'0   0'1  12500   767'6   0'0  38,387.50  0  154  6.25   0'0   0'1  13000   817'6   0'0  40,887.50  0  98  6.25   0'0   0'1  13500   867'6   0'0  43,387.50  0  100  6.25   0'0   0'1  14000   917'6   0'0  45,887.50  0  591  6.25   0'0   0'1  14500   967'6   0'0  48,387.50  0  1,423  6.25   0'0   0'1  15000   1017'6   0'0  50,887.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2000 282'2 0'0 14,112.50 0 282'2 09/20/2023 13:22:00 CBOT 2200 262'2 0'0 13,112.50 0 262'2 09/20/2023 13:22:00 CBOT 2300 252'2 0'0 12,612.50 0 252'2 09/20/2023 13:22:00 CBOT 2400 242'2 0'0 12,112.50 0 242'2 09/20/2023 13:22:00 CBOT 2500 232'2 0'0 11,612.50 0 232'2 09/20/2023 13:22:00 CBOT 2600 222'2 0'0 11,112.50 0 222'2 09/20/2023 13:22:00 CBOT 2700 212'2 0'0 10,612.50 0 212'2 09/20/2023 13:22:00 CBOT 2800 202'2 0'0 10,112.50 0 202'2 09/20/2023 13:22:00 CBOT 2900 192'2 0'0 9,612.50 0 192'2 09/20/2023 13:22:00 CBOT 3000 182'2 0'0 9,112.50 0 182'2 09/20/2023 13:22:00 CBOT 3100 172'2 0'0 8,612.50 0 172'2 09/20/2023 13:22:00 CBOT 3200 162'2 0'0 8,112.50 0 162'2 09/20/2023 13:22:00 CBOT 3300 152'2 0'0 7,612.50 8 152'2 09/20/2023 13:22:00 CBOT 3400 142'2 0'0 7,112.50 0 142'2 09/20/2023 13:22:00 CBOT 3500 132'2 0'0 6,612.50 0 132'2 09/20/2023 13:22:00 CBOT 3600 122'2 0'0 6,112.50 12 122'2 09/20/2023 13:22:00 CBOT 3650 117'2 0'0 5,862.50 0 117'2 09/20/2023 13:22:00 CBOT 3700 112'2 0'0 5,612.50 1 112'2 09/20/2023 13:22:00 CBOT 3800 102'2 0'0 5,112.50 66 102'2 09/20/2023 13:22:00 CBOT 3850 97'2 0'0 4,862.50 0 97'2 09/20/2023 13:22:00 CBOT 3900 92'2 0'0 4,612.50 35 92'2 09/20/2023 13:22:00 CBOT 3950 87'2 0'0 4,362.50 0 87'2 09/20/2023 13:22:00 CBOT 4000 82'2 0'0 4,112.50 2,809 82'2 09/20/2023 13:22:00 CBOT 4050 77'2 0'0 3,862.50 0 77'2 09/20/2023 13:22:00 CBOT 4100 72'3 0'0 3,618.75 27 72'3 09/20/2023 13:22:00 CBOT 4150 67'4 0'0 3,375.00 18 67'4 09/20/2023 13:22:00 CBOT 4200 62'5 0'0 3,131.25 119 62'5 09/20/2023 13:22:00 CBOT 4250 57'7 0'0 2,893.75 17 57'7 09/20/2023 13:22:00 CBOT 4300 53'2 0'0 2,662.50 56 53'2 09/20/2023 13:22:00 CBOT 4350 48'5 0'0 2,431.25 0 48'5 09/20/2023 13:22:00 CBOT 4400 44'2 0'0 2,212.50 119 44'2 09/20/2023 13:22:00 CBOT 4450 39'7 0'0 1,993.75 111 39'7 09/20/2023 13:22:00 CBOT 4500 35'6 0'0 1,787.50 1,968 35'6 09/20/2023 13:22:00 CBOT 4550 31'7 0'0 1,593.75 35 31'7 09/20/2023 13:22:00 CBOT 4600 28'1 0'0 1,406.25 1,260 28'1 09/20/2023 13:22:00 CBOT 4650 24'6 0'0 1,237.50 117 24'6 09/20/2023 13:22:00 CBOT 4700 21'1 -0'4 1,056.25 5,029 21'2 21'5 09/20/2023 19:24:00 CBOT 4750 18'6 0'0 937.50 768 18'6 09/20/2023 13:22:00 CBOT 4800 14'7 -1'3 743.75 12,411 15'0 16'2 09/21/2023 06:48:00 CBOT 4850 13'1 -0'7 656.25 5,079 13'6 14'0 09/21/2023 05:32:00 CBOT 4900 10'4 -1'3 525.00 15,097 11'0 11'7 09/21/2023 07:31:00 CBOT 4950 10'0 -0'1 500.00 1,081 10'0 10'1 09/20/2023 20:44:00 CBOT 5000 8'0 -0'5 400.00 28,789 8'2 8'5 09/21/2023 06:00:00 CBOT 5050 6'6 -0'4 337.50 1,539 7'0 7'2 09/21/2023 00:30:00 CBOT 5100 5'0 -1'1 250.00 14,124 5'5 6'1 09/21/2023 07:34:00 CBOT 5150 4'1 -1'0 206.25 1,036 5'0 5'1 09/21/2023 07:36:00 CBOT 5200 4'0 -0'2 200.00 17,696 4'0 4'2 09/21/2023 03:44:00 CBOT 5250 3'5 0'0 181.25 991 3'5 09/20/2023 13:22:00 CBOT 5300 2'4 -0'4 125.00 12,261 3'0 3'0 09/21/2023 07:33:00 CBOT 5350 2'2 -0'3 112.50 515 2'2 2'5 09/21/2023 07:01:00 CBOT 5400 1'7 -0'3 93.75 13,434 1'7 2'2 09/21/2023 07:14:00 CBOT 5450 1'7 0'0 93.75 129 1'7 09/20/2023 13:22:00 CBOT 5500 1'3 -0'2 68.75 19,235 1'6 1'5 09/21/2023 07:30:00 CBOT 5550 1'3 0'0 68.75 261 1'3 09/20/2023 13:22:00 CBOT 5600 1'2 0'0 62.50 8,563 1'2 09/20/2023 13:22:00 CBOT 5650 1'1 0'0 56.25 286 1'1 09/20/2023 13:22:00 CBOT 5700 1'0 0'0 50.00 9,066 1'0 09/20/2023 13:22:00 CBOT 5750 0'7 0'0 43.75 93 0'7 09/20/2023 13:22:00 CBOT 5800 0'7 0'0 43.75 10,946 0'7 09/20/2023 13:22:00 CBOT 5850 0'6 0'0 37.50 569 0'6 09/20/2023 13:22:00 CBOT 5900 0'6 0'0 37.50 8,367 0'6 09/20/2023 13:22:00 CBOT 5950 0'5 0'0 31.25 374 0'5 09/20/2023 13:22:00 CBOT 6000 0'5 0'0 31.25 29,374 0'5 0'5 09/21/2023 02:30:00 CBOT 6050 0'5 0'0 31.25 155 0'5 09/20/2023 13:22:00 CBOT 6100 0'5 0'0 31.25 6,175 0'5 09/20/2023 13:22:00 CBOT 6150 0'4 0'0 25.00 417 0'4 09/20/2023 13:22:00 CBOT 6200 0'4 0'0 25.00 11,521 0'4 09/20/2023 13:22:00 CBOT 6300 0'4 0'0 25.00 6,912 0'4 09/20/2023 13:22:00 CBOT 6400 0'3 0'0 18.75 6,486 0'3 09/20/2023 13:22:00 CBOT 6500 0'3 0'0 18.75 14,694 0'3 09/20/2023 13:22:00 CBOT 6600 0'3 0'0 18.75 4,382 0'3 09/20/2023 13:22:00 CBOT 6700 0'2 0'0 12.50 4,207 0'2 09/20/2023 13:22:00 CBOT 6800 0'2 0'0 12.50 6,020 0'2 09/20/2023 13:22:00 CBOT 6900 0'1 0'0 6.25 2,840 0'1 09/20/2023 13:22:00 CBOT 7000 0'1 0'0 6.25 15,927 0'1 09/20/2023 13:22:00 CBOT 7100 0'1 0'0 6.25 1,626 0'1 09/20/2023 13:22:00 CBOT 7200 0'1 0'0 6.25 2,545 0'1 09/20/2023 13:22:00 CBOT 7300 0'1 0'0 6.25 3,086 0'1 09/20/2023 13:22:00 CBOT 7400 0'1 0'0 6.25 839 0'1 09/20/2023 13:22:00 CBOT 7500 0'1 0'0 6.25 5,221 0'1 09/20/2023 13:22:00 CBOT 7600 0'1 0'0 6.25 1,907 0'1 09/20/2023 13:22:00 CBOT 7700 0'1 0'0 6.25 1,172 0'1 09/20/2023 13:22:00 CBOT 7800 0'1 0'0 6.25 906 0'1 09/20/2023 13:22:00 CBOT 7900 0'1 0'0 6.25 1,664 0'1 09/20/2023 13:22:00 CBOT 8000 0'1 0'0 6.25 7,742 0'1 09/20/2023 13:22:00 CBOT 8100 0'1 0'0 6.25 862 0'1 09/20/2023 13:22:00 CBOT 8200 0'1 0'0 6.25 970 0'1 09/20/2023 13:22:00 CBOT 8300 0'1 0'0 6.25 705 0'1 09/20/2023 13:22:00 CBOT 8400 0'1 0'0 6.25 498 0'1 09/20/2023 13:22:00 CBOT 8500 0'1 0'0 6.25 2,653 0'1 09/20/2023 13:22:00 CBOT 8600 0'1 0'0 6.25 380 0'1 09/20/2023 13:22:00 CBOT 8700 0'1 0'0 6.25 425 0'1 09/20/2023 13:22:00 CBOT 8800 0'1 0'0 6.25 406 0'1 09/20/2023 13:22:00 CBOT 8900 0'1 0'0 6.25 441 0'1 09/20/2023 13:22:00 CBOT 9000 0'1 0'0 6.25 3,183 0'1 09/20/2023 13:22:00 CBOT 9100 0'1 0'0 6.25 151 0'1 09/20/2023 13:22:00 CBOT 9200 0'1 0'0 6.25 108 0'1 09/20/2023 13:22:00 CBOT 9300 0'1 0'0 6.25 118 0'1 09/20/2023 13:22:00 CBOT 9400 0'1 0'0 6.25 348 0'1 09/20/2023 13:22:00 CBOT 9500 0'1 0'0 6.25 1,107 0'1 09/20/2023 13:22:00 CBOT 9600 0'1 0'0 6.25 284 0'1 09/20/2023 13:22:00 CBOT 9700 0'1 0'0 6.25 154 0'1 09/20/2023 13:22:00 CBOT 9800 0'1 0'0 6.25 235 0'1 09/20/2023 13:22:00 CBOT 9900 0'1 0'0 6.25 212 0'1 09/20/2023 13:22:00 CBOT 10000 0'1 0'0 6.25 4,686 0'1 09/20/2023 13:22:00 CBOT 10100 0'1 0'0 6.25 94 0'1 09/20/2023 13:22:00 CBOT 10200 0'1 0'0 6.25 265 0'1 09/20/2023 13:22:00 CBOT 10500 0'1 0'0 6.25 60 0'1 09/20/2023 13:22:00 CBOT 11000 0'1 0'0 6.25 296 0'1 09/20/2023 13:22:00 CBOT 11500 0'1 0'0 6.25 801 0'1 09/20/2023 13:22:00 CBOT 12000 0'1 0'0 6.25 71 0'1 09/20/2023 13:22:00 CBOT 12500 0'1 0'0 6.25 580 0'1 09/20/2023 13:22:00 CBOT 13000 0'1 0'0 6.25 154 0'1 09/20/2023 13:22:00 CBOT 13500 0'1 0'0 6.25 98 0'1 09/20/2023 13:22:00 CBOT 14000 0'1 0'0 6.25 100 0'1 09/20/2023 13:22:00 CBOT 14500 0'1 0'0 6.25 591 0'1 09/20/2023 13:22:00 CBOT 15000 0'1 0'0 6.25 1,423 0'1 09/20/2023 13:22:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2000 0'1 0'0 6.25 1,260 0'1 09/20/2023 13:22:00 CBOT 2200 0'1 0'0 6.25 1,680 0'1 09/20/2023 13:22:00 CBOT 2300 0'1 0'0 6.25 800 0'1 09/20/2023 13:22:00 CBOT 2400 0'1 0'0 6.25 1,050 0'1 09/20/2023 13:22:00 CBOT 2500 0'1 0'0 6.25 1,856 0'1 09/20/2023 13:22:00 CBOT 2600 0'1 0'0 6.25 674 0'1 09/20/2023 13:22:00 CBOT 2700 0'1 0'0 6.25 200 0'1 09/20/2023 13:22:00 CBOT 2800 0'1 0'0 6.25 510 0'1 09/20/2023 13:22:00 CBOT 2900 0'1 0'0 6.25 590 0'1 09/20/2023 13:22:00 CBOT 3000 0'1 0'0 6.25 4,146 0'1 09/20/2023 13:22:00 CBOT 3100 0'1 0'0 6.25 1,552 0'1 09/20/2023 13:22:00 CBOT 3200 0'1 0'0 6.25 390 0'1 09/20/2023 13:22:00 CBOT 3300 0'1 0'0 6.25 405 0'1 09/20/2023 13:22:00 CBOT 3400 0'1 0'0 6.25 952 0'1 09/20/2023 13:22:00 CBOT 3500 0'1 0'0 6.25 2,388 0'1 09/20/2023 13:22:00 CBOT 3600 0'1 0'0 6.25 14,294 0'1 09/20/2023 13:22:00 CBOT 3650 0'1 0'0 6.25 880 0'1 09/20/2023 13:22:00 CBOT 3700 0'1 0'0 6.25 20,097 0'1 09/20/2023 13:22:00 CBOT 3800 0'1 0'0 6.25 1,555 0'1 09/20/2023 13:22:00 CBOT 3850 0'1 0'0 6.25 1 0'1 09/20/2023 13:22:00 CBOT 3900 0'1 0'0 6.25 2,574 0'1 09/20/2023 13:22:00 CBOT 3950 0'1 0'0 6.25 26 0'1 09/20/2023 13:22:00 CBOT 4000 0'2 0'0 12.50 28,629 0'2 09/20/2023 13:22:00 CBOT 4050 0'2 0'0 12.50 479 0'2 09/20/2023 13:22:00 CBOT 4100 0'3 0'0 18.75 6,312 0'3 09/20/2023 13:22:00 CBOT 4150 0'4 0'0 25.00 4,104 0'4 09/20/2023 13:22:00 CBOT 4200 0'6 0'0 37.50 19,172 0'6 09/20/2023 13:22:00 CBOT 4250 1'0 0'0 50.00 950 1'0 09/20/2023 13:22:00 CBOT 4300 1'4 0'2 75.00 9,690 1'4 1'2 09/20/2023 19:00:00 CBOT 4350 1'6 0'0 87.50 590 1'6 1'6 09/20/2023 20:44:00 CBOT 4400 2'2 0'0 112.50 14,674 2'2 09/20/2023 13:22:00 CBOT 4450 3'3 0'4 168.75 9,729 3'2 2'7 09/21/2023 06:45:00 CBOT 4500 4'2 0'4 212.50 38,294 4'0 3'6 09/21/2023 06:16:00 CBOT 4550 5'5 0'7 281.25 1,788 5'5 4'6 09/21/2023 07:20:00 CBOT 4600 6'7 0'7 343.75 28,565 6'3 6'0 09/21/2023 07:06:00 CBOT 4650 7'5 0'0 381.25 744 7'5 09/20/2023 13:22:00 CBOT 4700 10'0 0'4 500.00 21,335 9'5 9'4 09/21/2023 04:07:00 CBOT 4750 11'5 0'0 581.25 1,871 11'5 09/20/2023 13:22:00 CBOT 4800 15'5 1'5 781.25 29,730 14'0 14'0 09/21/2023 06:53:00 CBOT 4850 16'6 0'0 837.50 2,877 16'6 09/20/2023 13:22:00 CBOT 4900 20'1 0'4 1,006.25 20,656 19'5 19'5 09/20/2023 19:01:00 CBOT 4950 22'6 0'0 1,137.50 224 22'6 09/20/2023 13:22:00 CBOT 5000 28'1 1'7 1,406.25 38,999 27'4 26'2 09/21/2023 06:46:00 CBOT 5050 29'7 0'0 1,493.75 97 29'7 09/20/2023 13:22:00 CBOT 5100 34'4 0'7 1,725.00 10,702 34'4 33'5 09/20/2023 19:02:00 CBOT 5150 37'5 0'0 1,881.25 43 37'5 09/20/2023 13:22:00 CBOT 5200 41'6 0'0 2,087.50 16,320 41'6 09/20/2023 13:22:00 CBOT 5250 46'0 0'0 2,300.00 105 46'0 09/20/2023 13:22:00 CBOT 5300 50'4 0'0 2,525.00 10,903 50'4 09/20/2023 13:22:00 CBOT 5350 55'0 0'0 2,750.00 20 55'0 09/20/2023 13:22:00 CBOT 5400 59'5 0'0 2,981.25 8,512 59'5 09/20/2023 13:22:00 CBOT 5450 64'2 0'0 3,212.50 0 64'2 09/20/2023 13:22:00 CBOT 5500 69'0 0'0 3,450.00 10,906 69'0 09/20/2023 13:22:00 CBOT 5550 73'6 0'0 3,687.50 16 73'6 09/20/2023 13:22:00 CBOT 5600 78'5 0'0 3,931.25 7,356 78'5 09/20/2023 13:22:00 CBOT 5650 83'4 0'0 4,175.00 236 83'4 09/20/2023 13:22:00 CBOT 5700 88'3 0'0 4,418.75 7,023 88'3 09/20/2023 13:22:00 CBOT 5750 93'2 0'0 4,662.50 9 93'2 09/20/2023 13:22:00 CBOT 5800 98'1 0'0 4,906.25 4,467 98'1 09/20/2023 13:22:00 CBOT 5850 103'1 0'0 5,156.25 0 103'1 09/20/2023 13:22:00 CBOT 5900 108'0 0'0 5,400.00 3,623 108'0 09/20/2023 13:22:00 CBOT 5950 113'0 0'0 5,650.00 7 113'0 09/20/2023 13:22:00 CBOT 6000 117'7 0'0 5,893.75 8,610 117'7 09/20/2023 13:22:00 CBOT 6050 122'7 0'0 6,143.75 0 122'7 09/20/2023 13:22:00 CBOT 6100 127'7 0'0 6,393.75 2,249 127'7 09/20/2023 13:22:00 CBOT 6150 132'7 0'0 6,643.75 0 132'7 09/20/2023 13:22:00 CBOT 6200 137'7 0'0 6,893.75 1,120 137'7 09/20/2023 13:22:00 CBOT 6300 147'6 0'0 7,387.50 521 147'6 09/20/2023 13:22:00 CBOT 6400 157'6 0'0 7,887.50 223 157'6 09/20/2023 13:22:00 CBOT 6500 167'6 0'0 8,387.50 217 167'6 09/20/2023 13:22:00 CBOT 6600 177'6 0'0 8,887.50 458 177'6 09/20/2023 13:22:00 CBOT 6700 187'6 0'0 9,387.50 11 187'6 09/20/2023 13:22:00 CBOT 6800 197'6 0'0 9,887.50 2 197'6 09/20/2023 13:22:00 CBOT 6900 207'6 0'0 10,387.50 3 207'6 09/20/2023 13:22:00 CBOT 7000 217'6 0'0 10,887.50 460 217'6 09/20/2023 13:22:00 CBOT 7100 227'6 0'0 11,387.50 3 227'6 09/20/2023 13:22:00 CBOT 7200 237'6 0'0 11,887.50 4 237'6 09/20/2023 13:22:00 CBOT 7300 247'6 0'0 12,387.50 10 247'6 09/20/2023 13:22:00 CBOT 7400 257'6 0'0 12,887.50 6 257'6 09/20/2023 13:22:00 CBOT 7500 267'6 0'0 13,387.50 0 267'6 09/20/2023 13:22:00 CBOT 7600 277'6 0'0 13,887.50 19 277'6 09/20/2023 13:22:00 CBOT 7700 287'6 0'0 14,387.50 3 287'6 09/20/2023 13:22:00 CBOT 7800 297'6 0'0 14,887.50 11 297'6 09/20/2023 13:22:00 CBOT 7900 307'6 0'0 15,387.50 10 307'6 09/20/2023 13:22:00 CBOT 8000 317'6 0'0 15,887.50 1 317'6 09/20/2023 13:22:00 CBOT 8100 327'6 0'0 16,387.50 1 327'6 09/20/2023 13:22:00 CBOT 8200 337'6 0'0 16,887.50 1 337'6 09/20/2023 13:22:00 CBOT 8300 347'6 0'0 17,387.50 0 347'6 09/20/2023 13:22:00 CBOT 8400 357'6 0'0 17,887.50 10 357'6 09/20/2023 13:22:00 CBOT 8500 367'6 0'0 18,387.50 10 367'6 09/20/2023 13:22:00 CBOT 8600 377'6 0'0 18,887.50 0 377'6 09/20/2023 13:22:00 CBOT 8700 387'6 0'0 19,387.50 0 387'6 09/20/2023 13:22:00 CBOT 8800 397'6 0'0 19,887.50 0 397'6 09/20/2023 13:22:00 CBOT 8900 407'6 0'0 20,387.50 0 407'6 09/20/2023 13:22:00 CBOT 9000 417'6 0'0 20,887.50 0 417'6 09/20/2023 13:22:00 CBOT 9100 427'6 0'0 21,387.50 0 427'6 09/20/2023 13:22:00 CBOT 9200 437'6 0'0 21,887.50 0 437'6 09/20/2023 13:22:00 CBOT 9300 447'6 0'0 22,387.50 0 447'6 09/20/2023 13:22:00 CBOT 9400 457'6 0'0 22,887.50 0 457'6 09/20/2023 13:22:00 CBOT 9500 467'6 0'0 23,387.50 8 467'6 09/20/2023 13:22:00 CBOT 9600 477'6 0'0 23,887.50 0 477'6 09/20/2023 13:22:00 CBOT 9700 487'6 0'0 24,387.50 0 487'6 09/20/2023 13:22:00 CBOT 9800 497'6 0'0 24,887.50 0 497'6 09/20/2023 13:22:00 CBOT 9900 507'6 0'0 25,387.50 0 507'6 09/20/2023 13:22:00 CBOT 10000 517'6 0'0 25,887.50 200 517'6 09/20/2023 13:22:00 CBOT 10100 527'6 0'0 26,387.50 0 527'6 09/20/2023 13:22:00 CBOT 10200 537'6 0'0 26,887.50 0 537'6 09/20/2023 13:22:00 CBOT 10500 567'6 0'0 28,387.50 0 567'6 09/20/2023 13:22:00 CBOT 11000 617'6 0'0 30,887.50 0 617'6 09/20/2023 13:22:00 CBOT 11500 667'6 0'0 33,387.50 0 667'6 09/20/2023 13:22:00 CBOT 12000 717'6 0'0 35,887.50 0 717'6 09/20/2023 13:22:00 CBOT 12500 767'6 0'0 38,387.50 0 767'6 09/20/2023 13:22:00 CBOT 13000 817'6 0'0 40,887.50 0 817'6 09/20/2023 13:22:00 CBOT 13500 867'6 0'0 43,387.50 0 867'6 09/20/2023 13:22:00 CBOT 14000 917'6 0'0 45,887.50 0 917'6 09/20/2023 13:22:00 CBOT 14500 967'6 0'0 48,387.50 0 967'6 09/20/2023 13:22:00 CBOT 15000 1017'6 0'0 50,887.50 0 1017'6 09/20/2023 13:22:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.