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 ( @C1K ) CORN ( @C1N ) CORN ( @C1U ) SOYBEANS ( @S1K ) SOYBEANS ( @S1N ) SOYBEANS ( @S1Q ) WHEAT ( @W1K ) WHEAT ( @W1N ) LIVE CATTLE ( @LE1J ) LIVE CATTLE ( @LE1M ) FEEDER CATTLE ( @GF1J ) FEEDER CATTLE ( @GF1K ) FEEDER CATTLE ( @GF1Q ) LEAN HOGS ( @HE1K ) LEAN HOGS ( @HE1M ) All Open Only Future: May 2021 (@C1K)   Futures Price: 6422   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  1  24,056.25   25'4   481'1s  1700   0'1s   0'0  6.25  0  0  22,556.25   25'4   451'1s  2000   0'1s   0'0  6.25  33  1  22,056.25   25'4   441'1s  2100   0'1s   0'0  6.25  0  0  21,556.25   25'4   431'1s  2200   0'1s   0'0  6.25  1  0  21,056.25   25'4   421'1s  2300   0'1s   0'0  6.25  226  1  20,556.25   25'4   411'1s  2400   0'1s   0'0  6.25  53  0  19,556.25   25'4   391'1s  2600   0'1s   0'0  6.25  166  0  19,056.25   25'4   381'1s  2700   0'1s   0'0  6.25  388  8  18,556.25   25'4   371'1s  2800   0'1s   0'0  6.25  173  0  18,056.25   25'4   361'1s  2900   0'1s   0'0  6.25  110  624  17,556.25   25'4   351'1s  3000   0'1s   0'0  6.25  1,370  101  17,056.25   25'4   341'1s  3100   0'1s   0'0  6.25  1,206  1  16,556.25   25'4   331'1s  3200   0'1s   0'0  6.25  1,040  28  16,056.25   25'4   321'1s  3300   0'1s   0'0  6.25  1,175  17  15,556.25   25'4   311'1s  3400   0'1s   0'0  6.25  981  469  15,056.25   25'4   301'1s  3500   0'1s   0'0  6.25  20,055  249  14,556.25   25'4   291'1s  3600   0'1s   0'0  6.25  5,003  456  14,056.25   25'4   281'1s  3700   0'1s   0'0  6.25  3,551  1,508  13,556.25   25'4   271'1s  3800   0'1s   0'0  6.25  13,155  8  13,306.25   25'4   266'1s  3850   0'1s   0'0  6.25  51  586  12,825.00   -4'5   256'4s  3900   0'1s   0'0  6.25  2,206  12  12,806.25   25'4   256'1s  3950   0'1s   0'0  6.25  26  1,477  12,556.25   25'4   251'1s  4000   0'1s   0'0  6.25  12,635  7  12,306.25   25'4   246'1s  4050   0'1s   0'0  6.25  11  1,341  12,056.25   25'4   241'1s  4100   0'1s   0'0  6.25  2,917  99  11,806.25   25'4   236'1s  4150   0'1s   0'0  6.25  69  1,703  11,556.25   25'4   231'1s  4200   0'1s   0'0  6.25  9,089  17  11,306.25   25'4   226'1s  4250   0'1s   0'0  6.25  198  5,183  11,056.25   25'4   221'1s  4300   0'1s   0'0  6.25  7,268  11  10,806.25   25'4   216'1s  4350   0'1s   0'0  6.25  247  813  10,556.25   25'4   211'1s  4400   0'1s   0'0  6.25  2,693  14  10,306.25   25'4   206'1s  4450   0'1s   0'0  6.25  145  2,216  10,056.25   25'4   201'1s  4500   0'1s   0'0  6.25  4,473  4  9,806.25   25'4   196'1s  4550   0'1s   0'0  6.25  432  3,071  9,556.25   25'4   191'1s  4600   0'1s   0'0  6.25  4,763  13  9,306.25   25'4   186'1s  4650   0'1s   0'0  6.25  327  1,374  9,056.25   25'4   181'1s  4700   0'1s   0'0  6.25  2,895  42  8,806.25   25'4   176'1s  4750   0'1s   0'0  6.25  858  3,152  8,556.25   25'4   171'1s  4800   0'1s   0'0  6.25  5,289  99  8,306.25   25'4   166'1s  4850   0'1s   0'0  6.25  1,984  2,103  8,056.25   25'4   161'1s  4900   0'1s   0'0  6.25  7,024  19  7,806.25   25'4   156'1s  4950   0'1s   0'0  6.25  1,872  5,071  7,556.25   25'4   151'1s  5000   0'1s   0'0  6.25  13,485  59  7,306.25   25'4   146'1s  5050   0'1s   0'0  6.25  2,995  2,872  7,056.25   25'4   141'1s  5100   0'1s   0'0  6.25  6,751  630  6,806.25   25'4   136'1s  5150   0'1s   0'0  6.25  1,954  2,481  6,556.25   25'4   131'1s  5200   0'1s   0'0  6.25  8,748  248  6,306.25   25'4   126'1s  5250   0'1s   0'0  6.25  3,044  6,135  6,000.00   -1'1   120'0s  5300   0'1s   0'0  6.25  6,942  966  5,806.25   25'4   116'1s  5350   0'1s   0'0  6.25  2,228  4,691  5,556.25   25'4   111'1s  5400   0'1s   0'0  6.25  9,697  4,004  5,306.25   25'4   106'1s  5450   0'1s   0'0  6.25  2,606  12,743  4,800.00   -5'1   96'0s  5500   0'1s   0'0  6.25  6,256  3,917  4,806.25   25'4   96'1s  5550   0'1s   0'0  6.25  1,970  8,131  4,500.00   -1'1   90'0s  5600   0'1s   0'0  6.25  3,764  2,584  4,306.25   25'4   86'1s  5650   0'1s   0'0  6.25  1,256  7,486  4,056.25   25'4   81'1s  5700   0'1s   0'0  6.25  5,315  4,378  3,806.25   25'4   76'1s  5750   0'1s   0'0  6.25  1,014  7,604  3,268.75   -5'6   65'3s  5800   0'1s   0'0  6.25  3,120  4,447  3,306.25   25'4   66'1s  5850   0'1s   0'0  6.25  731  8,409  2,650.00   -8'1   53'0s  5900   0'1s   -0'1  6.25  3,103  2,353  2,656.25   -3'0   53'1s  5950   0'1s   -0'1  6.25  903  12,195  2,325.00   -4'5   46'4s  6000   0'1s   -0'3  6.25  2,871  2,796  2,256.25   -1'0   45'1s  6050   0'1s   0'0  6.25  720  5,336  1,725.00   -6'5   34'4s  6100   0'1s   0'0  6.25  2,034  1,643  1,525.00   -5'5   30'4s  6150   0'1s   0'0  6.25  471  4,303  1,587.50   0'5   31'6s  6200   0'2s   0'1  12.50  789  3,406  950.00   -7'3   19'0s  6250   0'5s   0'2  31.25  964  3,824  812.50   -5'4   16'2s  6300   0'6s   0'0  37.50  646  770  618.75   -5'0   12'3s  6350   2'6s   1'3  137.50  193  3,072  381.25   -5'7   7'5s  6400   4'3s   1'7  218.75  866  1,667  300.00   -3'7   6'0s  6450   5'4s   1'5  275.00  445  4,034  150.00   -4'1   3'0s  6500   7'4s   1'3  375.00  470  480  87.50   -3'0   1'6s  6550   8'6s   -21'3  437.50  86  1,591  50.00   -2'2   1'0s  6600   12'2s   -22'5  612.50  59  347  50.00   -1'1   1'0s  6650   16'1s   -23'5  806.25  41  702  25.00   -0'6   0'4s  6700   20'2s   -24'3  1,012.50  47  245  18.75   -0'3   0'3s  6750   24'6s   -24'7  1,237.50  10  1,021  12.50   -0'2   0'2s  6800   29'4s   -25'1  1,475.00  20  127  12.50   0'1   0'2s  6850   34'2s   -25'3  1,712.50  39  489  6.25   0'0   0'1s  6900   41'3s   2'2  2,068.75  28  434  6.25   0'0   0'1s  6950   44'1s   -25'4  2,206.25  16  4,358  6.25   0'0   0'1s  7000   49'1s   -25'4  2,456.25  26  162  6.25   0'0   0'1s  7050   54'1s   -25'4  2,706.25  0  280  6.25   0'0   0'1s  7100   59'1s   -25'4  2,956.25  27  0  6.25   0'0   0'1s  7150   64'1s   -25'4  3,206.25  23  212  6.25   0'0   0'1s  7200   69'1s   -25'4  3,456.25  59  427  6.25   0'0   0'1s  7300   79'1s   -25'4  3,956.25  26  370  6.25   0'0   0'1s  7400   89'1s   -25'4  4,456.25  11  1,235  6.25   0'0   0'1s  7500   99'1s   -25'4  4,956.25  2  342  6.25   0'0   0'1s  7600   109'1s   -25'4  5,456.25  36  184  6.25   0'0   0'1s  7700   119'1s   -25'4  5,956.25  26  412  6.25   0'0   0'1s  7800   129'1s   -25'4  6,456.25  12  331  6.25   0'0   0'1s  7900   139'1s   -25'4  6,956.25  39  36  6.25   0'0   0'1s  8000   149'1s   -25'4  7,456.25  11  96  6.25   0'0   0'1s  8100   159'1s   -25'4  7,956.25  8  118  6.25   0'0   0'1s  8200   169'1s   -25'4  8,456.25  0  61  6.25   0'0   0'1s  8300   179'1s   -25'4  8,956.25  17  46  6.25   0'0   0'1s  8400   189'1s   -25'4  9,456.25  8  108  6.25   0'0   0'1s  8500   199'1s   -25'4  9,956.25  2  3  6.25   0'0   0'1s  8600   209'1s   -25'4  10,456.25  67  54  6.25   0'0   0'1s  8700   219'1s   -25'4  10,956.25  32  51  6.25   0'0   0'1s  8800   229'1s   -25'4  11,456.25  19  170  6.25   0'0   0'1s  8900   239'1s   -25'4  11,956.25  12  132  6.25   0'0   0'1s  9000   249'1s   -25'4  12,456.25  6  130  6.25   0'0   0'1s  9100   259'1s   -25'4  12,956.25  6  255  6.25   0'0   0'1s  9200   269'1s   -25'4  13,456.25  25  40  6.25   0'0   0'1s  9300   279'1s   -25'4  13,956.25  9  57  6.25   0'0   0'1s  9400   289'1s   -25'4  14,456.25  12  49  6.25   0'0   0'1s  9500   299'1s   -25'4  14,956.25  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 1700 481'1s 25'4 24,056.25 1 455'5 04/22/2021 13:46:00 CBOT 2000 451'1s 25'4 22,556.25 0 425'5 04/22/2021 13:46:00 CBOT 2100 441'1s 25'4 22,056.25 1 415'5 04/22/2021 13:46:00 CBOT 2200 431'1s 25'4 21,556.25 0 405'5 04/22/2021 13:46:00 CBOT 2300 421'1s 25'4 21,056.25 0 395'5 04/22/2021 13:46:00 CBOT 2400 411'1s 25'4 20,556.25 1 385'5 04/22/2021 13:46:00 CBOT 2600 391'1s 25'4 19,556.25 0 365'5 04/22/2021 13:46:00 CBOT 2700 381'1s 25'4 19,056.25 0 355'5 04/22/2021 13:46:00 CBOT 2800 371'1s 25'4 18,556.25 8 345'5 04/22/2021 13:46:00 CBOT 2900 361'1s 25'4 18,056.25 0 335'5 04/22/2021 13:46:00 CBOT 3000 351'1s 25'4 17,556.25 624 354'4 325'5 04/22/2021 13:46:00 CBOT 3100 341'1s 25'4 17,056.25 101 315'5 04/22/2021 13:46:00 CBOT 3200 331'1s 25'4 16,556.25 1 305'5 04/22/2021 13:46:00 CBOT 3300 321'1s 25'4 16,056.25 28 295'5 04/22/2021 13:46:00 CBOT 3400 311'1s 25'4 15,556.25 17 285'5 04/22/2021 13:46:00 CBOT 3500 301'1s 25'4 15,056.25 469 275'5 04/22/2021 13:46:00 CBOT 3600 291'1s 25'4 14,556.25 249 265'5 04/22/2021 13:46:00 CBOT 3700 281'1s 25'4 14,056.25 456 255'5 04/22/2021 13:46:00 CBOT 3800 271'1s 25'4 13,556.25 1,508 254'5 245'5 04/22/2021 13:46:00 CBOT 3850 266'1s 25'4 13,306.25 8 240'5 04/22/2021 13:46:00 CBOT 3900 256'4s -4'5 12,825.00 586 256'4 261'1 04/22/2021 19:04:00 CBOT 3950 256'1s 25'4 12,806.25 12 230'5 04/22/2021 13:46:00 CBOT 4000 251'1s 25'4 12,556.25 1,477 249'6 225'5 04/22/2021 13:46:00 CBOT 4050 246'1s 25'4 12,306.25 7 220'5 04/22/2021 13:46:00 CBOT 4100 241'1s 25'4 12,056.25 1,341 245'3 215'5 04/22/2021 13:46:00 CBOT 4150 236'1s 25'4 11,806.25 99 210'5 04/22/2021 13:46:00 CBOT 4200 231'1s 25'4 11,556.25 1,703 235'0 205'5 04/22/2021 13:46:00 CBOT 4250 226'1s 25'4 11,306.25 17 200'5 04/22/2021 13:46:00 CBOT 4300 221'1s 25'4 11,056.25 5,183 214'6 195'5 04/22/2021 13:46:00 CBOT 4350 216'1s 25'4 10,806.25 11 190'5 04/22/2021 13:46:00 CBOT 4400 211'1s 25'4 10,556.25 813 194'0 185'5 04/22/2021 13:46:00 CBOT 4450 206'1s 25'4 10,306.25 14 180'5 04/22/2021 13:46:00 CBOT 4500 201'1s 25'4 10,056.25 2,216 185'0 175'5 04/22/2021 13:46:00 CBOT 4550 196'1s 25'4 9,806.25 4 170'5 04/22/2021 13:46:00 CBOT 4600 191'1s 25'4 9,556.25 3,071 165'5 04/22/2021 13:46:00 CBOT 4650 186'1s 25'4 9,306.25 13 160'5 04/22/2021 13:46:00 CBOT 4700 181'1s 25'4 9,056.25 1,374 185'0 155'5 04/22/2021 13:46:00 CBOT 4750 176'1s 25'4 8,806.25 42 150'5 04/22/2021 13:46:00 CBOT 4800 171'1s 25'4 8,556.25 3,152 171'0 145'5 04/22/2021 13:46:00 CBOT 4850 166'1s 25'4 8,306.25 99 140'5 04/22/2021 13:46:00 CBOT 4900 161'1s 25'4 8,056.25 2,103 146'0 135'5 04/22/2021 13:46:00 CBOT 4950 156'1s 25'4 7,806.25 19 130'5 04/22/2021 13:46:00 CBOT 5000 151'1s 25'4 7,556.25 5,071 143'6 125'5 04/22/2021 13:46:00 CBOT 5050 146'1s 25'4 7,306.25 59 120'5 04/22/2021 13:46:00 CBOT 5100 141'1s 25'4 7,056.25 2,872 118'4 115'5 04/22/2021 13:46:00 CBOT 5150 136'1s 25'4 6,806.25 630 132'3 110'5 04/22/2021 13:46:00 CBOT 5200 131'1s 25'4 6,556.25 2,481 108'0 105'5 04/22/2021 13:46:00 CBOT 5250 126'1s 25'4 6,306.25 248 100'5 04/22/2021 13:46:00 CBOT 5300 120'0s -1'1 6,000.00 6,135 120'0 121'1 04/22/2021 20:29:00 CBOT 5350 116'1s 25'4 5,806.25 966 114'4 90'5 04/22/2021 13:46:00 CBOT 5400 111'1s 25'4 5,556.25 4,691 93'0 85'5 04/22/2021 13:46:00 CBOT 5450 106'1s 25'4 5,306.25 4,004 100'2 80'5 04/22/2021 13:46:00 CBOT 5500 96'0s -5'1 4,800.00 12,743 94'0 101'1 04/22/2021 21:20:00 CBOT 5550 96'1s 25'4 4,806.25 3,917 86'0 70'5 04/22/2021 13:46:00 CBOT 5600 90'0s -1'1 4,500.00 8,131 88'0 91'1 04/22/2021 20:29:00 CBOT 5650 86'1s 25'4 4,306.25 2,584 68'1 60'5 04/22/2021 13:46:00 CBOT 5700 81'1s 25'4 4,056.25 7,486 54'0 55'5 04/22/2021 13:46:00 CBOT 5750 76'1s 25'4 3,806.25 4,378 60'0 50'5 04/22/2021 13:46:00 CBOT 5800 65'3s -5'6 3,268.75 7,604 67'0 71'1 04/22/2021 19:02:00 CBOT 5850 66'1s 25'4 3,306.25 4,447 47'2 40'5 04/22/2021 13:46:00 CBOT 5900 53'0s -8'1 2,650.00 8,409 53'0 61'1 04/22/2021 19:05:00 CBOT 5950 53'1s -3'0 2,656.25 2,353 53'1 56'1 04/22/2021 19:02:00 CBOT 6000 46'4s -4'5 2,325.00 12,195 52'0 51'1 04/22/2021 19:54:00 CBOT 6050 45'1s -1'0 2,256.25 2,796 45'1 46'1 04/22/2021 20:29:00 CBOT 6100 34'4s -6'5 1,725.00 5,336 33'0 41'1 04/22/2021 21:47:00 CBOT 6150 30'4s -5'5 1,525.00 1,643 30'4 36'1 04/23/2021 02:16:00 CBOT 6200 31'6s 0'5 1,587.50 4,303 31'6 31'1 04/22/2021 19:00:00 CBOT 6250 19'0s -7'3 950.00 3,406 20'0 26'3 04/23/2021 02:30:00 CBOT 6300 16'2s -5'4 812.50 3,824 14'0 21'6 04/22/2021 19:45:00 CBOT 6350 12'3s -5'0 618.75 770 16'6 17'3 04/23/2021 02:30:00 CBOT 6400 7'5s -5'7 381.25 3,072 15'0 13'4 04/22/2021 21:55:00 CBOT 6450 6'0s -3'7 300.00 1,667 6'0 9'7 04/22/2021 21:23:00 CBOT 6500 3'0s -4'1 150.00 4,034 4'0 7'1 04/23/2021 02:32:00 CBOT 6550 1'6s -3'0 87.50 480 1'4 4'6 04/23/2021 02:34:00 CBOT 6600 1'0s -2'2 50.00 1,591 1'3 3'2 04/23/2021 02:36:00 CBOT 6650 1'0s -1'1 50.00 347 1'0 2'1 04/22/2021 19:50:00 CBOT 6700 0'4s -0'6 25.00 702 0'5 1'2 04/23/2021 02:25:00 CBOT 6750 0'3s -0'3 18.75 245 0'3 0'6 04/22/2021 19:47:00 CBOT 6800 0'2s -0'2 12.50 1,021 0'2 0'4 04/22/2021 21:11:00 CBOT 6850 0'2s 0'1 12.50 127 0'1 0'1 04/22/2021 13:46:00 CBOT 6900 0'1s 0'0 6.25 489 0'1 0'1 04/22/2021 20:29:00 CBOT 6950 0'1s 0'0 6.25 434 0'1 0'1 04/22/2021 13:46:00 CBOT 7000 0'1s 0'0 6.25 4,358 0'1 0'1 04/22/2021 13:46:00 CBOT 7050 0'1s 0'0 6.25 162 0'1 0'1 04/22/2021 13:46:00 CBOT 7100 0'1s 0'0 6.25 280 0'1 04/22/2021 13:46:00 CBOT 7150 0'1s 0'0 6.25 0 0'1 04/22/2021 13:46:00 CBOT 7200 0'1s 0'0 6.25 212 0'1 04/22/2021 13:46:00 CBOT 7300 0'1s 0'0 6.25 427 0'1 04/22/2021 13:46:00 CBOT 7400 0'1s 0'0 6.25 370 0'1 04/22/2021 13:46:00 CBOT 7500 0'1s 0'0 6.25 1,235 0'1 04/22/2021 13:46:00 CBOT 7600 0'1s 0'0 6.25 342 0'1 04/22/2021 13:46:00 CBOT 7700 0'1s 0'0 6.25 184 0'1 04/22/2021 13:46:00 CBOT 7800 0'1s 0'0 6.25 412 0'1 04/22/2021 13:46:00 CBOT 7900 0'1s 0'0 6.25 331 0'1 04/22/2021 13:46:00 CBOT 8000 0'1s 0'0 6.25 36 0'1 04/22/2021 13:46:00 CBOT 8100 0'1s 0'0 6.25 96 0'1 04/22/2021 13:46:00 CBOT 8200 0'1s 0'0 6.25 118 0'1 04/22/2021 13:46:00 CBOT 8300 0'1s 0'0 6.25 61 0'1 04/22/2021 13:46:00 CBOT 8400 0'1s 0'0 6.25 46 0'1 04/22/2021 13:46:00 CBOT 8500 0'1s 0'0 6.25 108 0'1 04/22/2021 13:46:00 CBOT 8600 0'1s 0'0 6.25 3 0'1 04/22/2021 13:46:00 CBOT 8700 0'1s 0'0 6.25 54 0'1 04/22/2021 13:46:00 CBOT 8800 0'1s 0'0 6.25 51 0'1 04/22/2021 13:46:00 CBOT 8900 0'1s 0'0 6.25 170 0'1 04/22/2021 13:46:00 CBOT 9000 0'1s 0'0 6.25 132 0'1 04/22/2021 13:46:00 CBOT 9100 0'1s 0'0 6.25 130 0'1 04/22/2021 13:46:00 CBOT 9200 0'1s 0'0 6.25 255 0'1 04/22/2021 13:46:00 CBOT 9300 0'1s 0'0 6.25 40 0'1 04/22/2021 13:46:00 CBOT 9400 0'1s 0'0 6.25 57 0'1 04/22/2021 13:46:00 CBOT 9500 0'1s 0'0 6.25 49 0'1 04/22/2021 13:46:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 1700 0'1s 0'0 6.25 0 0'1 04/22/2021 13:46:00 CBOT 2000 0'1s 0'0 6.25 33 0'1 04/22/2021 13:46:00 CBOT 2100 0'1s 0'0 6.25 0 0'1 04/22/2021 13:46:00 CBOT 2200 0'1s 0'0 6.25 1 0'1 04/22/2021 13:46:00 CBOT 2300 0'1s 0'0 6.25 226 0'1 04/22/2021 13:46:00 CBOT 2400 0'1s 0'0 6.25 53 0'1 04/22/2021 13:46:00 CBOT 2600 0'1s 0'0 6.25 166 0'1 04/22/2021 13:46:00 CBOT 2700 0'1s 0'0 6.25 388 0'1 04/22/2021 13:46:00 CBOT 2800 0'1s 0'0 6.25 173 0'1 04/22/2021 13:46:00 CBOT 2900 0'1s 0'0 6.25 110 0'1 04/22/2021 13:46:00 CBOT 3000 0'1s 0'0 6.25 1,370 0'1 04/22/2021 13:46:00 CBOT 3100 0'1s 0'0 6.25 1,206 0'1 04/22/2021 13:46:00 CBOT 3200 0'1s 0'0 6.25 1,040 0'1 04/22/2021 13:46:00 CBOT 3300 0'1s 0'0 6.25 1,175 0'1 04/22/2021 13:46:00 CBOT 3400 0'1s 0'0 6.25 981 0'1 04/22/2021 13:46:00 CBOT 3500 0'1s 0'0 6.25 20,055 0'1 04/22/2021 13:46:00 CBOT 3600 0'1s 0'0 6.25 5,003 0'1 04/22/2021 13:46:00 CBOT 3700 0'1s 0'0 6.25 3,551 0'1 04/22/2021 13:46:00 CBOT 3800 0'1s 0'0 6.25 13,155 0'1 04/22/2021 13:46:00 CBOT 3850 0'1s 0'0 6.25 51 0'1 04/22/2021 13:46:00 CBOT 3900 0'1s 0'0 6.25 2,206 0'1 04/22/2021 13:46:00 CBOT 3950 0'1s 0'0 6.25 26 0'1 04/22/2021 13:46:00 CBOT 4000 0'1s 0'0 6.25 12,635 0'1 04/22/2021 13:46:00 CBOT 4050 0'1s 0'0 6.25 11 0'1 04/22/2021 13:46:00 CBOT 4100 0'1s 0'0 6.25 2,917 0'1 04/22/2021 13:46:00 CBOT 4150 0'1s 0'0 6.25 69 0'1 04/22/2021 13:46:00 CBOT 4200 0'1s 0'0 6.25 9,089 0'1 04/22/2021 13:46:00 CBOT 4250 0'1s 0'0 6.25 198 0'1 04/22/2021 13:46:00 CBOT 4300 0'1s 0'0 6.25 7,268 0'1 04/22/2021 13:46:00 CBOT 4350 0'1s 0'0 6.25 247 0'1 04/22/2021 13:46:00 CBOT 4400 0'1s 0'0 6.25 2,693 0'1 04/22/2021 13:46:00 CBOT 4450 0'1s 0'0 6.25 145 0'1 04/22/2021 13:46:00 CBOT 4500 0'1s 0'0 6.25 4,473 0'1 04/22/2021 13:46:00 CBOT 4550 0'1s 0'0 6.25 432 0'1 04/22/2021 13:46:00 CBOT 4600 0'1s 0'0 6.25 4,763 0'1 04/22/2021 13:46:00 CBOT 4650 0'1s 0'0 6.25 327 0'1 04/22/2021 13:46:00 CBOT 4700 0'1s 0'0 6.25 2,895 0'1 04/22/2021 13:46:00 CBOT 4750 0'1s 0'0 6.25 858 0'1 04/22/2021 13:46:00 CBOT 4800 0'1s 0'0 6.25 5,289 0'1 0'1 04/22/2021 13:46:00 CBOT 4850 0'1s 0'0 6.25 1,984 0'1 04/22/2021 13:46:00 CBOT 4900 0'1s 0'0 6.25 7,024 0'1 04/22/2021 13:46:00 CBOT 4950 0'1s 0'0 6.25 1,872 0'1 04/22/2021 13:46:00 CBOT 5000 0'1s 0'0 6.25 13,485 0'1 0'1 04/22/2021 13:46:00 CBOT 5050 0'1s 0'0 6.25 2,995 0'1 0'1 04/22/2021 13:46:00 CBOT 5100 0'1s 0'0 6.25 6,751 0'1 04/22/2021 13:46:00 CBOT 5150 0'1s 0'0 6.25 1,954 0'1 04/22/2021 13:46:00 CBOT 5200 0'1s 0'0 6.25 8,748 0'1 04/22/2021 13:46:00 CBOT 5250 0'1s 0'0 6.25 3,044 0'1 04/22/2021 13:46:00 CBOT 5300 0'1s 0'0 6.25 6,942 0'1 04/22/2021 13:46:00 CBOT 5350 0'1s 0'0 6.25 2,228 0'1 04/22/2021 13:46:00 CBOT 5400 0'1s 0'0 6.25 9,697 0'1 04/22/2021 13:46:00 CBOT 5450 0'1s 0'0 6.25 2,606 0'1 04/22/2021 13:46:00 CBOT 5500 0'1s 0'0 6.25 6,256 0'1 0'1 04/22/2021 13:46:00 CBOT 5550 0'1s 0'0 6.25 1,970 0'1 04/22/2021 13:46:00 CBOT 5600 0'1s 0'0 6.25 3,764 0'1 0'1 04/22/2021 13:46:00 CBOT 5650 0'1s 0'0 6.25 1,256 0'1 04/22/2021 13:46:00 CBOT 5700 0'1s 0'0 6.25 5,315 0'1 04/22/2021 13:46:00 CBOT 5750 0'1s 0'0 6.25 1,014 0'1 0'1 04/23/2021 00:32:00 CBOT 5800 0'1s 0'0 6.25 3,120 0'1 0'1 04/22/2021 13:46:00 CBOT 5850 0'1s 0'0 6.25 731 0'0 0'1 04/22/2021 13:46:00 CBOT 5900 0'1s -0'1 6.25 3,103 0'1 0'2 04/22/2021 13:46:00 CBOT 5950 0'1s -0'1 6.25 903 0'1 0'2 04/22/2021 13:46:00 CBOT 6000 0'1s -0'3 6.25 2,871 0'3 0'4 04/22/2021 13:46:00 CBOT 6050 0'1s 0'0 6.25 720 0'1 0'1 04/23/2021 02:33:00 CBOT 6100 0'1s 0'0 6.25 2,034 0'1 0'1 04/22/2021 19:29:00 CBOT 6150 0'1s 0'0 6.25 471 0'1 0'1 04/23/2021 02:34:00 CBOT 6200 0'2s 0'1 12.50 789 0'2 0'1 04/22/2021 19:47:00 CBOT 6250 0'5s 0'2 31.25 964 0'6 0'3 04/23/2021 02:32:00 CBOT 6300 0'6s 0'0 37.50 646 1'2 0'6 04/22/2021 23:19:00 CBOT 6350 2'6s 1'3 137.50 193 3'1 1'3 04/23/2021 02:35:00 CBOT 6400 4'3s 1'7 218.75 866 2'7 2'4 04/23/2021 02:33:00 CBOT 6450 5'4s 1'5 275.00 445 3'4 3'7 04/22/2021 22:16:00 CBOT 6500 7'4s 1'3 375.00 470 6'4 6'1 04/23/2021 00:57:00 CBOT 6550 8'6s -21'3 437.50 86 7'4 30'1 04/22/2021 13:46:00 CBOT 6600 12'2s -22'5 612.50 59 29'5 34'7 04/22/2021 13:46:00 CBOT 6650 16'1s -23'5 806.25 41 39'6 04/22/2021 13:46:00 CBOT 6700 20'2s -24'3 1,012.50 47 36'4 44'5 04/22/2021 13:46:00 CBOT 6750 24'6s -24'7 1,237.50 10 49'5 04/22/2021 13:46:00 CBOT 6800 29'4s -25'1 1,475.00 20 54'5 04/22/2021 13:46:00 CBOT 6850 34'2s -25'3 1,712.50 39 42'6 59'5 04/22/2021 13:46:00 CBOT 6900 41'3s 2'2 2,068.75 28 41'3 39'1 04/22/2021 20:26:00 CBOT 6950 44'1s -25'4 2,206.25 16 69'5 04/22/2021 13:46:00 CBOT 7000 49'1s -25'4 2,456.25 26 74'5 04/22/2021 13:46:00 CBOT 7050 54'1s -25'4 2,706.25 0 79'5 04/22/2021 13:46:00 CBOT 7100 59'1s -25'4 2,956.25 27 54'7 84'5 04/22/2021 13:46:00 CBOT 7150 64'1s -25'4 3,206.25 23 59'7 89'5 04/22/2021 13:46:00 CBOT 7200 69'1s -25'4 3,456.25 59 64'7 94'5 04/22/2021 13:46:00 CBOT 7300 79'1s -25'4 3,956.25 26 104'5 04/22/2021 13:46:00 CBOT 7400 89'1s -25'4 4,456.25 11 114'5 04/22/2021 13:46:00 CBOT 7500 99'1s -25'4 4,956.25 2 124'5 04/22/2021 13:46:00 CBOT 7600 109'1s -25'4 5,456.25 36 134'5 04/22/2021 13:46:00 CBOT 7700 119'1s -25'4 5,956.25 26 144'5 04/22/2021 13:46:00 CBOT 7800 129'1s -25'4 6,456.25 12 154'5 04/22/2021 13:46:00 CBOT 7900 139'1s -25'4 6,956.25 39 164'5 04/22/2021 13:46:00 CBOT 8000 149'1s -25'4 7,456.25 11 174'5 04/22/2021 13:46:00 CBOT 8100 159'1s -25'4 7,956.25 8 184'5 04/22/2021 13:46:00 CBOT 8200 169'1s -25'4 8,456.25 0 194'5 04/22/2021 13:46:00 CBOT 8300 179'1s -25'4 8,956.25 17 204'5 04/22/2021 13:46:00 CBOT 8400 189'1s -25'4 9,456.25 8 214'5 04/22/2021 13:46:00 CBOT 8500 199'1s -25'4 9,956.25 2 224'5 04/22/2021 13:46:00 CBOT 8600 209'1s -25'4 10,456.25 67 234'5 04/22/2021 13:46:00 CBOT 8700 219'1s -25'4 10,956.25 32 244'5 04/22/2021 13:46:00 CBOT 8800 229'1s -25'4 11,456.25 19 254'5 04/22/2021 13:46:00 CBOT 8900 239'1s -25'4 11,956.25 12 264'5 04/22/2021 13:46:00 CBOT 9000 249'1s -25'4 12,456.25 6 274'5 04/22/2021 13:46:00 CBOT 9100 259'1s -25'4 12,956.25 6 284'5 04/22/2021 13:46:00 CBOT 9200 269'1s -25'4 13,456.25 25 294'5 04/22/2021 13:46:00 CBOT 9300 279'1s -25'4 13,956.25 9 304'5 04/22/2021 13:46:00 CBOT 9400 289'1s -25'4 14,456.25 12 314'5 04/22/2021 13:46:00 CBOT 9500 299'1s -25'4 14,956.25 0 324'5 04/22/2021 13:46:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.