Weather Futures Market News DTN Ag Headlines Portfolio Crops Farm Life Futures Markets Charts Quotes Options

Home About Us Products Contacts Us Improving Yields Newsletters Events Helpful Links Sports from ESPN Purdue Sports Home Nascar News Home

Commodity Option: CORN ( @C3K ) CORN ( @C3N ) CORN ( @C3U ) SOYBEANS ( @S3K ) SOYBEANS ( @S3N ) SOYBEANS ( @S3Q ) WHEAT ( @W3K ) WHEAT ( @W3N ) LIVE CATTLE ( @LE3J ) LIVE CATTLE ( @LE3M ) FEEDER CATTLE ( @GF3H ) FEEDER CATTLE ( @GF3J ) FEEDER CATTLE ( @GF3K ) LEAN HOGS ( @HE3J ) LEAN HOGS ( @HE3K ) All Open Only Future: May 2023 (@C3K)   Futures Price: 6336   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  18,675.00   3'4   373'4s  2600   0'1s   0'0  6.25  3  0  15,175.00   3'4   303'4s  3300   0'1s   0'0  6.25  26  0  14,175.00   3'4   283'4s  3500   0'1s   0'0  6.25  14  0  13,175.00   3'4   263'4s  3700   0'1s   0'0  6.25  27  0  12,675.00   3'4   253'4s  3800   0'1s   0'0  6.25  29  0  11,675.00   3'4   233'4s  4000   0'1s   0'0  6.25  1,362  0  10,675.00   3'4   213'4s  4200   0'1s   0'0  6.25  11  0  10,175.00   3'4   203'4s  4300   0'1s   0'0  6.25  176  0  9,675.00   3'4   193'4s  4400   0'1s   0'0  6.25  29  0  9,175.00   3'4   183'4s  4500   0'1s   0'0  6.25  140  0  8,675.00   3'4   173'4s  4600   0'1s   0'0  6.25  431  5  8,175.00   3'4   163'4s  4700   0'2s   0'1  12.50  240  1  7,925.00   3'4   158'4s  4750   0'2s   0'1  12.50  169  30  7,681.25   3'5   153'5s  4800   0'2s   0'1  12.50  760  22  7,431.25   3'5   148'5s  4850   0'3s   0'2  18.75  125  35  7,181.25   3'5   143'5s  4900   0'3s   0'1  18.75  364  28  6,931.25   3'4   138'5s  4950   0'3s   0'0  18.75  151  72  6,681.25   3'4   133'5s  5000   0'3s   0'0  18.75  20,043  6  6,431.25   3'4   128'5s  5050   0'3s   0'0  18.75  166  34  6,187.50   3'5   123'6s  5100   0'4s   0'1  25.00  1,065  109  5,937.50   3'4   118'6s  5150   0'4s   0'0  25.00  355  121  5,687.50   3'4   113'6s  5200   0'4s   0'0  25.00  1,501  49  5,443.75   3'4   108'7s  5250   0'5s   0'0  31.25  804  81  5,200.00   3'5   104'0s  5300   0'6s   0'1  37.50  2,745  111  4,950.00   3'5   99'0s  5350   0'6s   0'1  37.50  199  131  4,706.25   3'5   94'1s  5400   0'7s   0'1  43.75  984  45  4,462.50   3'5   89'2s  5450   1'0s   0'1  50.00  2  115  4,218.75   3'5   84'3s  5500   1'1s   0'1  56.25  12,816  60  3,968.75   3'3   79'3s  5550   1'1s   0'0  56.25  543  72  3,731.25   3'4   74'5s  5600   1'3s   0'1  68.75  1,605  41  3,493.75   3'3   69'7s  5650   1'4s   -0'1  75.00  1,603  149  3,262.50   3'4   65'2s  5700   1'7s   0'0  93.75  8,476  22  3,025.00   3'4   60'4s  5750   2'1s   0'0  106.25  2,308  806  2,787.50   3'3   55'6s  5800   2'3s   -0'1  118.75  5,602  54  2,562.50   3'3   51'2s  5850   2'7s   -0'1  143.75  1,397  422  2,343.75   3'3   46'7s  5900   3'4s   -0'1  175.00  3,520  79  2,125.00   3'2   42'4s  5950   4'1s   -0'2  206.25  1,560  572  1,918.75   3'0   38'3s  6000   5'0s   -0'3  250.00  9,401  613  1,718.75   2'7   34'3s  6050   6'0s   -0'5  300.00  1,686  2,513  1,531.25   2'6   30'5s  6100   7'2s   -0'6  362.50  7,871  906  1,362.50   2'6   27'2s  6150   8'6s   -0'7  437.50  2,196  4,587  1,200.00   2'4   24'0s  6200   10'4s   -1'0  525.00  8,246  1,207  1,050.00   2'3   21'0s  6250   12'5s   0'1  631.25  4,086  4,825  931.25   0'3   18'5s  6300   15'4s   0'6  775.00  8,054  2,506  787.50   2'0   15'6s  6350   17'2s   -1'4  862.50  1,497  7,455  687.50   0'2   13'6s  6400   20'0s   -1'5  1,000.00  9,084  1,062  593.75   0'2   11'7s  6450   23'1s   -1'6  1,156.25  805  12,029  493.75   1'4   9'7s  6500   26'3s   -2'0  1,318.75  6,354  1,224  418.75   1'3   8'3s  6550   29'6s   -2'2  1,487.50  733  8,533  350.00   1'0   7'0s  6600   33'3s   -2'4  1,668.75  5,566  790  293.75   0'7   5'7s  6650   37'2s   -2'5  1,862.50  566  7,684  250.00   0'6   5'0s  6700   41'3s   -2'6  2,068.75  4,324  1,957  212.50   0'5   4'2s  6750   45'5s   -2'7  2,281.25  1,399  6,798  175.00   0'4   3'4s  6800   49'7s   -2'7  2,493.75  3,340  389  150.00   0'4   3'0s  6850   54'3s   -2'7  2,718.75  250  3,344  125.00   0'2   2'4s  6900   58'7s   -3'1  2,943.75  772  959  106.25   0'2   2'1s  6950   63'4s   -3'1  3,175.00  97  13,106  93.75   0'2   1'7s  7000   68'2s   -3'1  3,412.50  2,301  299  87.50   0'3   1'6s  7050   73'0s   -3'1  3,650.00  79  5,885  68.75   0'1   1'3s  7100   77'5s   -3'3  3,881.25  166  266  68.75   0'2   1'3s  7150   82'5s   -3'2  4,131.25  58  6,553  56.25   0'1   1'1s  7200   87'3s   -3'3  4,368.75  226  584  50.00   0'1   1'0s  7250   92'2s   -3'3  4,612.50  41  4,626  43.75   0'0   0'7s  7300   97'1s   -3'4  4,856.25  173  164  43.75   0'1   0'7s  7350   102'1s   -3'3  5,106.25  34  993  37.50   0'0   0'6s  7400   107'0s   -3'4  5,350.00  222  84  37.50   0'0   0'6s  7450   112'0s   -3'4  5,600.00  45  7,234  31.25   0'0   0'5s  7500   116'7s   -3'4  5,843.75  100  198  25.00   -0'1   0'4s  7550   121'6s   -3'5  6,087.50  43  1,603  25.00   0'0   0'4s  7600   126'6s   -3'4  6,337.50  53  304  25.00   0'0   0'4s  7650   131'6s   -3'4  6,587.50  17  1,681  25.00   0'0   0'4s  7700   136'6s   -3'4  6,837.50  70  360  25.00   0'1   0'4s  7750   141'6s   -3'3  7,087.50  18  1,696  18.75   0'0   0'3s  7800   146'5s   -3'4  7,331.25  78  243  18.75   0'0   0'3s  7850   151'5s   -3'4  7,581.25  36  930  18.75   0'0   0'3s  7900   156'5s   -3'4  7,831.25  42  40  18.75   0'0   0'3s  7950   161'5s   -3'4  8,081.25  15  8,724  18.75   0'1   0'3s  8000   166'5s   -3'3  8,331.25  87  159  12.50   0'0   0'2s  8050   171'4s   -3'4  8,575.00  8  254  12.50   0'0   0'2s  8100   176'4s   -3'4  8,825.00  46  113  12.50   0'0   0'2s  8150   181'4s   -3'4  9,075.00  13  1,234  12.50   0'0   0'2s  8200   186'4s   -3'4  9,325.00  17  50  12.50   0'0   0'2s  8250   191'4s   -3'4  9,575.00  6  1,708  12.50   0'0   0'2s  8300   196'4s   -3'4  9,825.00  49  101  12.50   0'0   0'2s  8350   201'4s   -3'4  10,075.00  5  477  12.50   0'0   0'2s  8400   206'4s   -3'4  10,325.00  2  60  12.50   0'0   0'2s  8450   211'4s   -3'4  10,575.00  6  903  6.25   0'0   0'1s  8500   216'4s   -3'4  10,825.00  28  540  6.25   0'0   0'1s  8600   226'4s   -3'4  11,325.00  26  1,227  6.25   0'0   0'1s  8700   236'4s   -3'4  11,825.00  1  505  6.25   0'0   0'1s  8800   246'4s   -3'4  12,325.00  12  809  6.25   0'0   0'1s  8900   256'4s   -3'4  12,825.00  0  1,188  6.25   0'0   0'1s  9000   266'4s   -3'4  13,325.00  2  305  6.25   0'0   0'1s  9100   276'4s   -3'4  13,825.00  4  497  6.25   0'0   0'1s  9200   286'4s   -3'4  14,325.00  15  171  6.25   0'0   0'1s  9300   296'4s   -3'4  14,825.00  9  392  6.25   0'0   0'1s  9400   306'4s   -3'4  15,325.00  5  2,508  6.25   0'0   0'1s  9500   316'4s   -3'4  15,825.00  0  340  6.25   0'0   0'1s  9600   326'4s   -3'4  16,325.00  1  210  6.25   0'0   0'1s  9700   336'4s   -3'4  16,825.00  5  124  6.25   0'0   0'1s  9800   346'4s   -3'4  17,325.00  0  504  6.25   0'0   0'1s  9900   356'4s   -3'4  17,825.00  0  271  6.25   0'0   0'1s  10000   366'4s   -3'4  18,325.00  0  100  6.25   0'0   0'1s  10100   376'4s   -3'4  18,825.00  0  1,669  6.25   0'0   0'1s  10200   386'4s   -3'4  19,325.00  0  178  6.25   0'0   0'1s  10300   396'4s   -3'4  19,825.00  0  17  6.25   0'0   0'1s  10400   406'4s   -3'4  20,325.00  0  1  6.25   0'0   0'1s  10500   416'4s   -3'4  20,825.00  0  155  6.25   0'0   0'1s  10600   426'4s   -3'4  21,325.00  0  101  6.25   0'0   0'1s  10700   436'4s   -3'4  21,825.00  0  127  6.25   0'0   0'1s  10800   446'4s   -3'4  22,325.00  0  151  6.25   0'0   0'1s  10900   456'4s   -3'4  22,825.00  0  106  6.25   0'0   0'1s  11000   466'4s   -3'4  23,325.00  0  102  6.25   0'0   0'1s  11100   476'4s   -3'4  23,825.00  0  8  6.25   0'0   0'1s  11200   486'4s   -3'4  24,325.00  0  150  6.25   0'0   0'1s  11300   496'4s   -3'4  24,825.00  0  51  6.25   0'0   0'1s  11400   506'4s   -3'4  25,325.00  0  88  6.25   0'0   0'1s  11500   516'4s   -3'4  25,825.00  0  75  6.25   0'0   0'1s  15000   866'4s   -3'4  43,325.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2600 373'4s 3'4 18,675.00 0 370'0 03/22/2023 13:25:00 CBOT 3300 303'4s 3'4 15,175.00 0 300'0 03/22/2023 13:25:00 CBOT 3500 283'4s 3'4 14,175.00 0 280'0 03/22/2023 13:25:00 CBOT 3700 263'4s 3'4 13,175.00 0 260'0 03/22/2023 13:25:00 CBOT 3800 253'4s 3'4 12,675.00 0 250'0 03/22/2023 13:25:00 CBOT 4000 233'4s 3'4 11,675.00 0 230'0 03/22/2023 13:25:00 CBOT 4200 213'4s 3'4 10,675.00 0 210'0 03/22/2023 13:25:00 CBOT 4300 203'4s 3'4 10,175.00 0 200'0 03/22/2023 13:25:00 CBOT 4400 193'4s 3'4 9,675.00 0 190'0 03/22/2023 13:25:00 CBOT 4500 183'4s 3'4 9,175.00 0 180'0 03/22/2023 13:25:00 CBOT 4600 173'4s 3'4 8,675.00 0 170'0 03/22/2023 13:25:00 CBOT 4700 163'4s 3'4 8,175.00 5 160'0 03/22/2023 13:25:00 CBOT 4750 158'4s 3'4 7,925.00 1 155'0 03/22/2023 13:25:00 CBOT 4800 153'5s 3'5 7,681.25 30 150'0 03/22/2023 13:25:00 CBOT 4850 148'5s 3'5 7,431.25 22 149'7 145'0 03/22/2023 13:25:00 CBOT 4900 143'5s 3'5 7,181.25 35 140'0 03/22/2023 13:25:00 CBOT 4950 138'5s 3'4 6,931.25 28 135'1 03/22/2023 13:25:00 CBOT 5000 133'5s 3'4 6,681.25 72 130'1 03/22/2023 13:25:00 CBOT 5050 128'5s 3'4 6,431.25 6 125'1 03/22/2023 13:25:00 CBOT 5100 123'6s 3'5 6,187.50 34 120'1 03/22/2023 13:25:00 CBOT 5150 118'6s 3'4 5,937.50 109 115'2 03/22/2023 13:25:00 CBOT 5200 113'6s 3'4 5,687.50 121 111'1 110'2 03/22/2023 13:25:00 CBOT 5250 108'7s 3'4 5,443.75 49 105'3 03/22/2023 13:25:00 CBOT 5300 104'0s 3'5 5,200.00 81 100'3 03/22/2023 13:25:00 CBOT 5350 99'0s 3'5 4,950.00 111 100'5 95'3 03/22/2023 13:25:00 CBOT 5400 94'1s 3'5 4,706.25 131 90'4 03/22/2023 13:25:00 CBOT 5450 89'2s 3'5 4,462.50 45 85'5 03/22/2023 13:25:00 CBOT 5500 84'3s 3'5 4,218.75 115 80'4 80'6 03/22/2023 13:25:00 CBOT 5550 79'3s 3'3 3,968.75 60 76'4 76'0 03/22/2023 13:25:00 CBOT 5600 74'5s 3'4 3,731.25 72 69'4 71'1 03/22/2023 13:25:00 CBOT 5650 69'7s 3'3 3,493.75 41 64'3 66'4 03/22/2023 13:25:00 CBOT 5700 65'2s 3'4 3,262.50 149 61'6 03/22/2023 13:25:00 CBOT 5750 60'4s 3'4 3,025.00 22 53'5 57'0 03/22/2023 13:25:00 CBOT 5800 55'6s 3'3 2,787.50 806 52'3 03/22/2023 13:25:00 CBOT 5850 51'2s 3'3 2,562.50 54 48'4 47'7 03/22/2023 13:25:00 CBOT 5900 46'7s 3'3 2,343.75 422 42'4 43'4 03/22/2023 13:25:00 CBOT 5950 42'4s 3'2 2,125.00 79 38'4 39'2 03/22/2023 13:25:00 CBOT 6000 38'3s 3'0 1,918.75 572 31'5 35'3 03/22/2023 13:25:00 CBOT 6050 34'3s 2'7 1,718.75 613 28'6 31'4 03/22/2023 13:25:00 CBOT 6100 30'5s 2'6 1,531.25 2,513 27'1 27'7 03/22/2023 13:25:00 CBOT 6150 27'2s 2'6 1,362.50 906 25'3 24'4 03/22/2023 13:25:00 CBOT 6200 24'0s 2'4 1,200.00 4,587 22'0 21'4 03/22/2023 13:25:00 CBOT 6250 21'0s 2'3 1,050.00 1,207 17'0 18'5 03/22/2023 13:25:00 CBOT 6300 18'5s 0'3 931.25 4,825 18'5 18'2 03/22/2023 19:05:00 CBOT 6350 15'6s 2'0 787.50 2,506 13'5 13'6 03/22/2023 13:25:00 CBOT 6400 13'6s 0'2 687.50 7,455 14'0 13'4 03/22/2023 20:00:00 CBOT 6450 11'7s 0'2 593.75 1,062 11'6 11'5 03/22/2023 19:47:00 CBOT 6500 9'7s 1'4 493.75 12,029 9'0 8'3 03/22/2023 13:25:00 CBOT 6550 8'3s 1'3 418.75 1,224 6'5 7'0 03/22/2023 13:25:00 CBOT 6600 7'0s 1'0 350.00 8,533 6'5 6'0 03/22/2023 13:25:00 CBOT 6650 5'7s 0'7 293.75 790 5'1 5'0 03/22/2023 13:25:00 CBOT 6700 5'0s 0'6 250.00 7,684 4'4 4'2 03/22/2023 13:25:00 CBOT 6750 4'2s 0'5 212.50 1,957 3'2 3'5 03/22/2023 13:25:00 CBOT 6800 3'4s 0'4 175.00 6,798 3'0 3'0 03/22/2023 13:25:00 CBOT 6850 3'0s 0'4 150.00 389 2'2 2'4 03/22/2023 13:25:00 CBOT 6900 2'4s 0'2 125.00 3,344 1'7 2'2 03/22/2023 13:25:00 CBOT 6950 2'1s 0'2 106.25 959 2'2 1'7 03/22/2023 13:25:00 CBOT 7000 1'7s 0'2 93.75 13,106 1'6 1'5 03/22/2023 13:25:00 CBOT 7050 1'6s 0'3 87.50 299 1'3 03/22/2023 13:25:00 CBOT 7100 1'3s 0'1 68.75 5,885 1'1 1'2 03/22/2023 13:25:00 CBOT 7150 1'3s 0'2 68.75 266 1'1 03/22/2023 13:25:00 CBOT 7200 1'1s 0'1 56.25 6,553 1'1 1'0 03/22/2023 13:25:00 CBOT 7250 1'0s 0'1 50.00 584 0'7 03/22/2023 13:25:00 CBOT 7300 0'7s 0'0 43.75 4,626 0'7 0'7 03/22/2023 13:25:00 CBOT 7350 0'7s 0'1 43.75 164 0'6 03/22/2023 13:25:00 CBOT 7400 0'6s 0'0 37.50 993 0'6 0'6 03/22/2023 13:25:00 CBOT 7450 0'6s 0'0 37.50 84 0'6 03/22/2023 13:25:00 CBOT 7500 0'5s 0'0 31.25 7,234 0'4 0'5 03/22/2023 13:25:00 CBOT 7550 0'4s -0'1 25.00 198 0'5 03/22/2023 13:25:00 CBOT 7600 0'4s 0'0 25.00 1,603 0'4 03/22/2023 13:25:00 CBOT 7650 0'4s 0'0 25.00 304 0'4 03/22/2023 13:25:00 CBOT 7700 0'4s 0'0 25.00 1,681 0'4 03/22/2023 13:25:00 CBOT 7750 0'4s 0'1 25.00 360 0'3 03/22/2023 13:25:00 CBOT 7800 0'3s 0'0 18.75 1,696 0'3 0'3 03/22/2023 13:25:00 CBOT 7850 0'3s 0'0 18.75 243 0'3 03/22/2023 13:25:00 CBOT 7900 0'3s 0'0 18.75 930 0'3 0'3 03/22/2023 13:25:00 CBOT 7950 0'3s 0'0 18.75 40 0'3 03/22/2023 13:25:00 CBOT 8000 0'3s 0'1 18.75 8,724 0'2 0'2 03/22/2023 13:25:00 CBOT 8050 0'2s 0'0 12.50 159 0'2 03/22/2023 13:25:00 CBOT 8100 0'2s 0'0 12.50 254 0'2 0'2 03/22/2023 13:25:00 CBOT 8150 0'2s 0'0 12.50 113 0'2 03/22/2023 13:25:00 CBOT 8200 0'2s 0'0 12.50 1,234 0'2 03/22/2023 13:25:00 CBOT 8250 0'2s 0'0 12.50 50 0'2 03/22/2023 13:25:00 CBOT 8300 0'2s 0'0 12.50 1,708 0'2 03/22/2023 13:25:00 CBOT 8350 0'2s 0'0 12.50 101 0'2 03/22/2023 13:25:00 CBOT 8400 0'2s 0'0 12.50 477 0'2 03/22/2023 13:25:00 CBOT 8450 0'2s 0'0 12.50 60 0'2 03/22/2023 13:25:00 CBOT 8500 0'1s 0'0 6.25 903 0'1 03/22/2023 13:25:00 CBOT 8600 0'1s 0'0 6.25 540 0'1 0'1 03/22/2023 13:25:00 CBOT 8700 0'1s 0'0 6.25 1,227 0'1 0'1 03/22/2023 13:25:00 CBOT 8800 0'1s 0'0 6.25 505 0'1 03/22/2023 13:25:00 CBOT 8900 0'1s 0'0 6.25 809 0'1 03/22/2023 13:25:00 CBOT 9000 0'1s 0'0 6.25 1,188 0'1 03/22/2023 13:25:00 CBOT 9100 0'1s 0'0 6.25 305 0'1 03/22/2023 13:25:00 CBOT 9200 0'1s 0'0 6.25 497 0'1 03/22/2023 13:25:00 CBOT 9300 0'1s 0'0 6.25 171 0'1 03/22/2023 13:25:00 CBOT 9400 0'1s 0'0 6.25 392 0'1 03/22/2023 13:25:00 CBOT 9500 0'1s 0'0 6.25 2,508 0'1 03/22/2023 13:25:00 CBOT 9600 0'1s 0'0 6.25 340 0'1 03/22/2023 13:25:00 CBOT 9700 0'1s 0'0 6.25 210 0'1 03/22/2023 13:25:00 CBOT 9800 0'1s 0'0 6.25 124 0'1 03/22/2023 13:25:00 CBOT 9900 0'1s 0'0 6.25 504 0'1 03/22/2023 13:25:00 CBOT 10000 0'1s 0'0 6.25 271 0'1 03/22/2023 13:25:00 CBOT 10100 0'1s 0'0 6.25 100 0'1 03/22/2023 13:25:00 CBOT 10200 0'1s 0'0 6.25 1,669 0'1 03/22/2023 13:25:00 CBOT 10300 0'1s 0'0 6.25 178 0'1 03/22/2023 13:25:00 CBOT 10400 0'1s 0'0 6.25 17 0'1 03/22/2023 13:25:00 CBOT 10500 0'1s 0'0 6.25 1 0'1 03/22/2023 13:25:00 CBOT 10600 0'1s 0'0 6.25 155 0'1 03/22/2023 13:25:00 CBOT 10700 0'1s 0'0 6.25 101 0'1 03/22/2023 13:25:00 CBOT 10800 0'1s 0'0 6.25 127 0'1 03/22/2023 13:25:00 CBOT 10900 0'1s 0'0 6.25 151 0'1 03/22/2023 13:25:00 CBOT 11000 0'1s 0'0 6.25 106 0'1 03/22/2023 13:25:00 CBOT 11100 0'1s 0'0 6.25 102 0'1 03/22/2023 13:25:00 CBOT 11200 0'1s 0'0 6.25 8 0'1 03/22/2023 13:25:00 CBOT 11300 0'1s 0'0 6.25 150 0'1 03/22/2023 13:25:00 CBOT 11400 0'1s 0'0 6.25 51 0'1 03/22/2023 13:25:00 CBOT 11500 0'1s 0'0 6.25 88 0'1 03/22/2023 13:25:00 CBOT 15000 0'1s 0'0 6.25 75 0'1 03/22/2023 13:25:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2600 0'1s 0'0 6.25 3 0'1 03/22/2023 13:25:00 CBOT 3300 0'1s 0'0 6.25 26 0'1 03/22/2023 13:25:00 CBOT 3500 0'1s 0'0 6.25 14 0'1 03/22/2023 13:25:00 CBOT 3700 0'1s 0'0 6.25 27 0'1 03/22/2023 13:25:00 CBOT 3800 0'1s 0'0 6.25 29 0'1 03/22/2023 13:25:00 CBOT 4000 0'1s 0'0 6.25 1,362 0'1 03/22/2023 13:25:00 CBOT 4200 0'1s 0'0 6.25 11 0'1 03/22/2023 13:25:00 CBOT 4300 0'1s 0'0 6.25 176 0'1 03/22/2023 13:25:00 CBOT 4400 0'1s 0'0 6.25 29 0'1 03/22/2023 13:25:00 CBOT 4500 0'1s 0'0 6.25 140 0'1 03/22/2023 13:25:00 CBOT 4600 0'1s 0'0 6.25 431 0'1 03/22/2023 13:25:00 CBOT 4700 0'2s 0'1 12.50 240 0'1 03/22/2023 13:25:00 CBOT 4750 0'2s 0'1 12.50 169 0'1 03/22/2023 13:25:00 CBOT 4800 0'2s 0'1 12.50 760 0'2 0'1 03/22/2023 13:25:00 CBOT 4850 0'3s 0'2 18.75 125 0'1 03/22/2023 13:25:00 CBOT 4900 0'3s 0'1 18.75 364 0'2 03/22/2023 13:25:00 CBOT 4950 0'3s 0'0 18.75 151 0'3 03/22/2023 13:25:00 CBOT 5000 0'3s 0'0 18.75 20,043 0'3 0'3 03/22/2023 13:25:00 CBOT 5050 0'3s 0'0 18.75 166 0'3 03/22/2023 13:25:00 CBOT 5100 0'4s 0'1 25.00 1,065 0'3 03/22/2023 13:25:00 CBOT 5150 0'4s 0'0 25.00 355 0'4 0'4 03/22/2023 13:25:00 CBOT 5200 0'4s 0'0 25.00 1,501 0'5 0'4 03/22/2023 13:25:00 CBOT 5250 0'5s 0'0 31.25 804 0'5 03/22/2023 13:25:00 CBOT 5300 0'6s 0'1 37.50 2,745 0'5 0'5 03/22/2023 13:25:00 CBOT 5350 0'6s 0'1 37.50 199 0'5 03/22/2023 13:25:00 CBOT 5400 0'7s 0'1 43.75 984 0'6 03/22/2023 13:25:00 CBOT 5450 1'0s 0'1 50.00 2 0'7 03/22/2023 13:25:00 CBOT 5500 1'1s 0'1 56.25 12,816 1'0 03/22/2023 13:25:00 CBOT 5550 1'1s 0'0 56.25 543 1'1 03/22/2023 13:25:00 CBOT 5600 1'3s 0'1 68.75 1,605 1'4 1'2 03/22/2023 13:25:00 CBOT 5650 1'4s -0'1 75.00 1,603 1'5 03/22/2023 13:25:00 CBOT 5700 1'7s 0'0 93.75 8,476 1'7 1'7 03/22/2023 13:25:00 CBOT 5750 2'1s 0'0 106.25 2,308 2'3 2'1 03/22/2023 13:25:00 CBOT 5800 2'3s -0'1 118.75 5,602 2'3 2'4 03/22/2023 13:25:00 CBOT 5850 2'7s -0'1 143.75 1,397 3'5 3'0 03/22/2023 13:25:00 CBOT 5900 3'4s -0'1 175.00 3,520 3'6 3'5 03/22/2023 13:25:00 CBOT 5950 4'1s -0'2 206.25 1,560 5'1 4'3 03/22/2023 13:25:00 CBOT 6000 5'0s -0'3 250.00 9,401 5'6 5'3 03/22/2023 13:25:00 CBOT 6050 6'0s -0'5 300.00 1,686 7'0 6'5 03/22/2023 13:25:00 CBOT 6100 7'2s -0'6 362.50 7,871 7'4 8'0 03/22/2023 13:25:00 CBOT 6150 8'6s -0'7 437.50 2,196 10'4 9'5 03/22/2023 13:25:00 CBOT 6200 10'4s -1'0 525.00 8,246 11'0 11'4 03/22/2023 13:25:00 CBOT 6250 12'5s 0'1 631.25 4,086 12'5 12'4 03/22/2023 19:18:00 CBOT 6300 15'4s 0'6 775.00 8,054 14'6 14'6 03/22/2023 19:00:00 CBOT 6350 17'2s -1'4 862.50 1,497 17'6 18'6 03/22/2023 13:25:00 CBOT 6400 20'0s -1'5 1,000.00 9,084 23'4 21'5 03/22/2023 13:25:00 CBOT 6450 23'1s -1'6 1,156.25 805 24'0 24'7 03/22/2023 13:25:00 CBOT 6500 26'3s -2'0 1,318.75 6,354 27'6 28'3 03/22/2023 13:25:00 CBOT 6550 29'6s -2'2 1,487.50 733 34'1 32'0 03/22/2023 13:25:00 CBOT 6600 33'3s -2'4 1,668.75 5,566 40'0 35'7 03/22/2023 13:25:00 CBOT 6650 37'2s -2'5 1,862.50 566 42'3 39'7 03/22/2023 13:25:00 CBOT 6700 41'3s -2'6 2,068.75 4,324 46'6 44'1 03/22/2023 13:25:00 CBOT 6750 45'5s -2'7 2,281.25 1,399 53'0 48'4 03/22/2023 13:25:00 CBOT 6800 49'7s -2'7 2,493.75 3,340 54'1 52'6 03/22/2023 13:25:00 CBOT 6850 54'3s -2'7 2,718.75 250 57'0 57'2 03/22/2023 13:25:00 CBOT 6900 58'7s -3'1 2,943.75 772 61'5 62'0 03/22/2023 13:25:00 CBOT 6950 63'4s -3'1 3,175.00 97 66'0 66'5 03/22/2023 13:25:00 CBOT 7000 68'2s -3'1 3,412.50 2,301 76'4 71'3 03/22/2023 13:25:00 CBOT 7050 73'0s -3'1 3,650.00 79 78'5 76'1 03/22/2023 13:25:00 CBOT 7100 77'5s -3'3 3,881.25 166 81'5 81'0 03/22/2023 13:25:00 CBOT 7150 82'5s -3'2 4,131.25 58 86'4 85'7 03/22/2023 13:25:00 CBOT 7200 87'3s -3'3 4,368.75 226 89'5 90'6 03/22/2023 13:25:00 CBOT 7250 92'2s -3'3 4,612.50 41 92'5 95'5 03/22/2023 13:25:00 CBOT 7300 97'1s -3'4 4,856.25 173 100'5 03/22/2023 13:25:00 CBOT 7350 102'1s -3'3 5,106.25 34 101'6 105'4 03/22/2023 13:25:00 CBOT 7400 107'0s -3'4 5,350.00 222 110'4 03/22/2023 13:25:00 CBOT 7450 112'0s -3'4 5,600.00 45 115'4 03/22/2023 13:25:00 CBOT 7500 116'7s -3'4 5,843.75 100 122'7 120'3 03/22/2023 13:25:00 CBOT 7550 121'6s -3'5 6,087.50 43 125'3 03/22/2023 13:25:00 CBOT 7600 126'6s -3'4 6,337.50 53 130'2 03/22/2023 13:25:00 CBOT 7650 131'6s -3'4 6,587.50 17 130'5 135'2 03/22/2023 13:25:00 CBOT 7700 136'6s -3'4 6,837.50 70 140'2 03/22/2023 13:25:00 CBOT 7750 141'6s -3'3 7,087.50 18 145'1 03/22/2023 13:25:00 CBOT 7800 146'5s -3'4 7,331.25 78 150'1 03/22/2023 13:25:00 CBOT 7850 151'5s -3'4 7,581.25 36 155'1 03/22/2023 13:25:00 CBOT 7900 156'5s -3'4 7,831.25 42 160'1 03/22/2023 13:25:00 CBOT 7950 161'5s -3'4 8,081.25 15 165'1 03/22/2023 13:25:00 CBOT 8000 166'5s -3'3 8,331.25 87 170'0 03/22/2023 13:25:00 CBOT 8050 171'4s -3'4 8,575.00 8 175'0 03/22/2023 13:25:00 CBOT 8100 176'4s -3'4 8,825.00 46 180'0 03/22/2023 13:25:00 CBOT 8150 181'4s -3'4 9,075.00 13 185'0 03/22/2023 13:25:00 CBOT 8200 186'4s -3'4 9,325.00 17 190'0 03/22/2023 13:25:00 CBOT 8250 191'4s -3'4 9,575.00 6 195'0 03/22/2023 13:25:00 CBOT 8300 196'4s -3'4 9,825.00 49 200'0 03/22/2023 13:25:00 CBOT 8350 201'4s -3'4 10,075.00 5 205'0 03/22/2023 13:25:00 CBOT 8400 206'4s -3'4 10,325.00 2 210'0 03/22/2023 13:25:00 CBOT 8450 211'4s -3'4 10,575.00 6 215'0 03/22/2023 13:25:00 CBOT 8500 216'4s -3'4 10,825.00 28 220'0 03/22/2023 13:25:00 CBOT 8600 226'4s -3'4 11,325.00 26 230'0 03/22/2023 13:25:00 CBOT 8700 236'4s -3'4 11,825.00 1 240'0 03/22/2023 13:25:00 CBOT 8800 246'4s -3'4 12,325.00 12 250'0 03/22/2023 13:25:00 CBOT 8900 256'4s -3'4 12,825.00 0 260'0 03/22/2023 13:25:00 CBOT 9000 266'4s -3'4 13,325.00 2 270'0 03/22/2023 13:25:00 CBOT 9100 276'4s -3'4 13,825.00 4 280'0 03/22/2023 13:25:00 CBOT 9200 286'4s -3'4 14,325.00 15 290'0 03/22/2023 13:25:00 CBOT 9300 296'4s -3'4 14,825.00 9 300'0 03/22/2023 13:25:00 CBOT 9400 306'4s -3'4 15,325.00 5 310'0 03/22/2023 13:25:00 CBOT 9500 316'4s -3'4 15,825.00 0 320'0 03/22/2023 13:25:00 CBOT 9600 326'4s -3'4 16,325.00 1 330'0 03/22/2023 13:25:00 CBOT 9700 336'4s -3'4 16,825.00 5 340'0 03/22/2023 13:25:00 CBOT 9800 346'4s -3'4 17,325.00 0 350'0 03/22/2023 13:25:00 CBOT 9900 356'4s -3'4 17,825.00 0 360'0 03/22/2023 13:25:00 CBOT 10000 366'4s -3'4 18,325.00 0 370'0 03/22/2023 13:25:00 CBOT 10100 376'4s -3'4 18,825.00 0 380'0 03/22/2023 13:25:00 CBOT 10200 386'4s -3'4 19,325.00 0 390'0 03/22/2023 13:25:00 CBOT 10300 396'4s -3'4 19,825.00 0 400'0 03/22/2023 13:25:00 CBOT 10400 406'4s -3'4 20,325.00 0 410'0 03/22/2023 13:25:00 CBOT 10500 416'4s -3'4 20,825.00 0 420'0 03/22/2023 13:25:00 CBOT 10600 426'4s -3'4 21,325.00 0 430'0 03/22/2023 13:25:00 CBOT 10700 436'4s -3'4 21,825.00 0 440'0 03/22/2023 13:25:00 CBOT 10800 446'4s -3'4 22,325.00 0 450'0 03/22/2023 13:25:00 CBOT 10900 456'4s -3'4 22,825.00 0 460'0 03/22/2023 13:25:00 CBOT 11000 466'4s -3'4 23,325.00 0 470'0 03/22/2023 13:25:00 CBOT 11100 476'4s -3'4 23,825.00 0 480'0 03/22/2023 13:25:00 CBOT 11200 486'4s -3'4 24,325.00 0 490'0 03/22/2023 13:25:00 CBOT 11300 496'4s -3'4 24,825.00 0 500'0 03/22/2023 13:25:00 CBOT 11400 506'4s -3'4 25,325.00 0 510'0 03/22/2023 13:25:00 CBOT 11500 516'4s -3'4 25,825.00 0 520'0 03/22/2023 13:25:00 CBOT 15000 866'4s -3'4 43,325.00 0 870'0 03/22/2023 13:25:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.