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 ( @C3Z ) CORN ( @C4H ) CORN ( @C4K ) SOYBEANS ( @S3X ) SOYBEANS ( @S4F ) SOYBEANS ( @S4H ) WHEAT ( @W3Z ) WHEAT ( @W4H ) LIVE CATTLE ( @LE3V ) LIVE CATTLE ( @LE3Z ) All Open Only Future: December 2023 (@C3Z)   Futures Price: 4810   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  14,425.00   0'0   288'4  2000   0'1   0'0  6.25  1,260  0  13,425.00   0'0   268'4  2200   0'1   0'0  6.25  1,680  0  12,925.00   0'0   258'4  2300   0'1   0'0  6.25  800  0  12,425.00   0'0   248'4  2400   0'1   0'0  6.25  1,050  0  11,925.00   0'0   238'4  2500   0'1   0'0  6.25  1,856  0  11,425.00   0'0   228'4  2600   0'1   0'0  6.25  674  0  10,925.00   0'0   218'4  2700   0'1   0'0  6.25  200  0  10,425.00   0'0   208'4  2800   0'1   0'0  6.25  510  0  9,925.00   0'0   198'4  2900   0'1   0'0  6.25  590  0  9,425.00   0'0   188'4  3000   0'1   0'0  6.25  4,146  0  8,925.00   0'0   178'4  3100   0'1   0'0  6.25  1,552  0  8,425.00   0'0   168'4  3200   0'1   0'0  6.25  390  8  7,925.00   0'0   158'4  3300   0'1   0'0  6.25  405  0  7,425.00   0'0   148'4  3400   0'1   0'0  6.25  952  0  6,925.00   0'0   138'4  3500   0'1   0'0  6.25  2,388  12  6,425.00   0'0   128'4  3600   0'1   0'0  6.25  14,294  0  6,175.00   0'0   123'4  3650   0'1   0'0  6.25  880  1  5,925.00   0'0   118'4  3700   0'1   0'0  6.25  20,097  66  5,425.00   0'0   108'4  3800   0'1   0'0  6.25  1,555  0  5,175.00   0'0   103'4  3850   0'1   0'0  6.25  1  35  4,925.00   0'0   98'4  3900   0'1   0'0  6.25  2,576  0  4,675.00   0'0   93'4  3950   0'1   0'0  6.25  526  1,687  4,425.00   0'0   88'4  4000   0'1   0'0  6.25  28,415  0  4,175.00   0'0   83'4  4050   0'2   0'0  12.50  418  27  3,925.00   0'0   78'4  4100   0'2   0'0  12.50  6,198  18  3,681.25   0'0   73'5  4150   0'3   0'0  18.75  3,029  119  3,437.50   0'0   68'6  4200   0'4   0'0  25.00  19,942  17  3,193.75   0'0   63'7  4250   0'5   0'0  31.25  1,150  56  2,956.25   0'0   59'1  4300   1'0   0'1  50.00  9,047  1  2,725.00   0'0   54'4  4350   1'2   0'0  62.50  549  122  2,493.75   0'0   49'7  4400   1'7   0'2  93.75  14,885  78  2,262.50   0'0   45'2  4450   2'0   0'0  100.00  8,461  1,906  2,043.75   0'0   40'7  4500   3'2   0'5  162.50  31,365  34  1,831.25   0'0   36'5  4550   3'5   0'2  181.25  2,423  1,244  1,637.50   0'0   32'6  4600   5'2   0'7  262.50  30,423  154  1,443.75   0'0   28'7  4650   6'4   1'0  325.00  1,475  5,209  1,106.25   -3'2   22'1  4700   8'1   1'1  406.25  21,752  2,108  1,037.50   -1'2   20'6  4750   10'4   1'7  525.00  2,918  13,919  681.25   -5'4   13'5  4800   12'7   2'2  643.75  30,197  5,543  562.50   -5'1   11'2  4850   15'0   2'1  750.00  3,083  15,169  468.75   -4'4   9'3  4900   18'4   3'1  925.00  19,792  2,478  481.25   -2'1   9'5  4950   19'3   1'1  968.75  219  31,147  325.00   -3'3   6'4  5000   25'0   3'6  1,250.00  38,763  1,026  287.50   -2'4   5'6  5050   25'5   1'0  1,281.25  97  13,843  225.00   -2'3   4'4  5100   28'2   0'0  1,412.50  10,236  1,058  212.50   -1'3   4'2  5150   32'0   0'0  1,600.00  60  17,706  156.25   -1'4   3'1  5200   37'0   1'1  1,850.00  15,956  2,974  175.00   -0'3   3'4  5250   40'1   0'0  2,006.25  113  12,229  156.25   0'0   3'1  5300   50'5   6'2  2,531.25  10,703  549  125.00   -0'1   2'4  5350   48'7   0'0  2,443.75  20  13,530  81.25   -0'5   1'5  5400   59'7   6'3  2,993.75  8,405  472  93.75   0'0   1'7  5450   58'1   0'0  2,906.25  0  19,183  50.00   -0'5   1'0  5500   67'3   4'5  3,368.75  10,627  314  62.50   -0'2   1'2  5550   67'0   -0'5  3,350.00  16  8,057  43.75   -0'3   0'7  5600   75'0   2'5  3,750.00  7,328  286  56.25   0'0   1'1  5650   77'2   0'0  3,862.50  236  8,883  43.75   -0'1   0'7  5700   82'1   0'0  4,106.25  7,009  93  31.25   -0'2   0'5  5750   87'0   0'0  4,350.00  15  10,451  31.25   -0'1   0'5  5800   99'0   7'1  4,950.00  4,236  568  31.25   0'0   0'5  5850   96'6   0'0  4,837.50  0  8,357  31.25   0'0   0'5  5900   103'4   1'6  5,175.00  3,553  374  31.25   0'0   0'5  5950   106'6   0'0  5,337.50  7  29,106  31.25   0'0   0'5  6000   113'4   1'6  5,675.00  8,615  155  25.00   0'0   0'4  6050   116'5   0'0  5,831.25  0  6,135  25.00   0'0   0'4  6100   121'5   0'0  6,081.25  2,232  417  18.75   0'0   0'3  6150   126'4   0'0  6,325.00  0  11,474  12.50   -0'1   0'2  6200   131'4   0'0  6,575.00  666  6,820  18.75   0'0   0'3  6300   141'4   0'0  7,075.00  298  6,461  12.50   0'0   0'2  6400   151'4   0'0  7,575.00  118  14,717  18.75   0'1   0'3  6500   161'4   0'0  8,075.00  212  4,377  12.50   0'0   0'2  6600   171'4   0'0  8,575.00  458  4,180  12.50   0'0   0'2  6700   181'4   0'0  9,075.00  11  6,003  6.25   -0'1   0'1  6800   191'4   0'0  9,575.00  2  2,838  6.25   0'0   0'1  6900   201'4   0'0  10,075.00  3  16,014  12.50   0'1   0'2  7000   211'4   0'0  10,575.00  460  1,623  6.25   0'0   0'1  7100   221'4   0'0  11,075.00  3  2,545  6.25   0'0   0'1  7200   231'4   0'0  11,575.00  4  2,597  6.25   0'0   0'1  7300   241'4   0'0  12,075.00  10  839  6.25   0'0   0'1  7400   251'4   0'0  12,575.00  6  5,221  6.25   0'0   0'1  7500   261'4   0'0  13,075.00  0  1,907  6.25   0'0   0'1  7600   271'4   0'0  13,575.00  19  1,172  6.25   0'0   0'1  7700   281'4   0'0  14,075.00  3  906  6.25   0'0   0'1  7800   291'4   0'0  14,575.00  11  1,664  6.25   0'0   0'1  7900   301'4   0'0  15,075.00  10  7,742  6.25   0'0   0'1  8000   311'4   0'0  15,575.00  0  862  6.25   0'0   0'1  8100   321'4   0'0  16,075.00  1  970  6.25   0'0   0'1  8200   331'4   0'0  16,575.00  1  733  6.25   0'0   0'1  8300   341'4   0'0  17,075.00  0  498  6.25   0'0   0'1  8400   351'4   0'0  17,575.00  10  2,653  6.25   0'0   0'1  8500   361'4   0'0  18,075.00  10  380  6.25   0'0   0'1  8600   371'4   0'0  18,575.00  0  425  6.25   0'0   0'1  8700   381'4   0'0  19,075.00  0  406  6.25   0'0   0'1  8800   391'4   0'0  19,575.00  0  441  6.25   0'0   0'1  8900   401'4   0'0  20,075.00  0  3,183  6.25   0'0   0'1  9000   411'4   0'0  20,575.00  0  151  6.25   0'0   0'1  9100   421'4   0'0  21,075.00  0  108  6.25   0'0   0'1  9200   431'4   0'0  21,575.00  0  118  6.25   0'0   0'1  9300   441'4   0'0  22,075.00  0  348  6.25   0'0   0'1  9400   451'4   0'0  22,575.00  0  1,107  6.25   0'0   0'1  9500   461'4   0'0  23,075.00  8  284  6.25   0'0   0'1  9600   471'4   0'0  23,575.00  0  154  6.25   0'0   0'1  9700   481'4   0'0  24,075.00  0  235  6.25   0'0   0'1  9800   491'4   0'0  24,575.00  0  212  6.25   0'0   0'1  9900   501'4   0'0  25,075.00  0  4,686  6.25   0'0   0'1  10000   511'4   0'0  25,575.00  200  94  6.25   0'0   0'1  10100   521'4   0'0  26,075.00  0  265  6.25   0'0   0'1  10200   531'4   0'0  26,575.00  0  60  6.25   0'0   0'1  10500   561'4   0'0  28,075.00  0  296  6.25   0'0   0'1  11000   611'4   0'0  30,575.00  0  801  6.25   0'0   0'1  11500   661'4   0'0  33,075.00  0  71  6.25   0'0   0'1  12000   711'4   0'0  35,575.00  0  580  6.25   0'0   0'1  12500   761'4   0'0  38,075.00  0  154  6.25   0'0   0'1  13000   811'4   0'0  40,575.00  0  98  6.25   0'0   0'1  13500   861'4   0'0  43,075.00  0  100  6.25   0'0   0'1  14000   911'4   0'0  45,575.00  0  591  6.25   0'0   0'1  14500   961'4   0'0  48,075.00  0  1,423  6.25   0'0   0'1  15000   1011'4   0'0  50,575.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2000 288'4 0'0 14,425.00 0 288'4 09/28/2023 13:38:00 CBOT 2200 268'4 0'0 13,425.00 0 268'4 09/28/2023 13:38:00 CBOT 2300 258'4 0'0 12,925.00 0 258'4 09/28/2023 13:38:00 CBOT 2400 248'4 0'0 12,425.00 0 248'4 09/28/2023 13:38:00 CBOT 2500 238'4 0'0 11,925.00 0 238'4 09/28/2023 13:38:00 CBOT 2600 228'4 0'0 11,425.00 0 228'4 09/28/2023 13:38:00 CBOT 2700 218'4 0'0 10,925.00 0 218'4 09/28/2023 13:38:00 CBOT 2800 208'4 0'0 10,425.00 0 208'4 09/28/2023 13:38:00 CBOT 2900 198'4 0'0 9,925.00 0 198'4 09/28/2023 13:38:00 CBOT 3000 188'4 0'0 9,425.00 0 188'4 09/28/2023 13:38:00 CBOT 3100 178'4 0'0 8,925.00 0 178'4 09/28/2023 13:38:00 CBOT 3200 168'4 0'0 8,425.00 0 168'4 09/28/2023 13:38:00 CBOT 3300 158'4 0'0 7,925.00 8 158'4 09/28/2023 13:38:00 CBOT 3400 148'4 0'0 7,425.00 0 148'4 09/28/2023 13:38:00 CBOT 3500 138'4 0'0 6,925.00 0 138'4 09/28/2023 13:38:00 CBOT 3600 128'4 0'0 6,425.00 12 128'4 09/28/2023 13:38:00 CBOT 3650 123'4 0'0 6,175.00 0 123'4 09/28/2023 13:38:00 CBOT 3700 118'4 0'0 5,925.00 1 118'4 09/28/2023 13:38:00 CBOT 3800 108'4 0'0 5,425.00 66 108'4 09/28/2023 13:38:00 CBOT 3850 103'4 0'0 5,175.00 0 103'4 09/28/2023 13:38:00 CBOT 3900 98'4 0'0 4,925.00 35 98'4 09/28/2023 13:38:00 CBOT 3950 93'4 0'0 4,675.00 0 93'4 09/28/2023 13:38:00 CBOT 4000 88'4 0'0 4,425.00 1,687 88'4 09/28/2023 13:38:00 CBOT 4050 83'4 0'0 4,175.00 0 83'4 09/28/2023 13:38:00 CBOT 4100 78'4 0'0 3,925.00 27 78'4 09/28/2023 13:38:00 CBOT 4150 73'5 0'0 3,681.25 18 73'5 09/28/2023 13:38:00 CBOT 4200 68'6 0'0 3,437.50 119 68'6 09/28/2023 13:38:00 CBOT 4250 63'7 0'0 3,193.75 17 63'7 09/28/2023 13:38:00 CBOT 4300 59'1 0'0 2,956.25 56 59'1 09/28/2023 13:38:00 CBOT 4350 54'4 0'0 2,725.00 1 54'4 09/28/2023 13:38:00 CBOT 4400 49'7 0'0 2,493.75 122 49'7 09/28/2023 13:38:00 CBOT 4450 45'2 0'0 2,262.50 78 45'2 09/28/2023 13:38:00 CBOT 4500 40'7 0'0 2,043.75 1,906 40'7 09/28/2023 13:38:00 CBOT 4550 36'5 0'0 1,831.25 34 36'5 09/28/2023 13:38:00 CBOT 4600 32'6 0'0 1,637.50 1,244 32'6 09/28/2023 13:38:00 CBOT 4650 28'7 0'0 1,443.75 154 28'7 09/28/2023 13:38:00 CBOT 4700 22'1 -3'2 1,106.25 5,209 25'0 25'3 09/29/2023 11:03:00 CBOT 4750 20'6 -1'2 1,037.50 2,108 20'4 22'0 09/29/2023 10:49:00 CBOT 4800 13'5 -5'4 681.25 13,919 19'7 19'1 09/29/2023 11:22:00 CBOT 4850 11'2 -5'1 562.50 5,543 15'2 16'3 09/29/2023 11:18:00 CBOT 4900 9'3 -4'4 468.75 15,169 13'7 13'7 09/29/2023 11:17:00 CBOT 4950 9'5 -2'1 481.25 2,478 12'4 11'6 09/29/2023 11:05:00 CBOT 5000 6'4 -3'3 325.00 31,147 9'7 9'7 09/29/2023 11:24:00 CBOT 5050 5'6 -2'4 287.50 1,026 8'2 8'2 09/29/2023 11:16:00 CBOT 5100 4'4 -2'3 225.00 13,843 6'7 6'7 09/29/2023 11:17:00 CBOT 5150 4'2 -1'3 212.50 1,058 5'6 5'5 09/29/2023 11:05:00 CBOT 5200 3'1 -1'4 156.25 17,706 4'3 4'5 09/29/2023 11:16:00 CBOT 5250 3'4 -0'3 175.00 2,974 3'7 3'7 09/29/2023 10:46:00 CBOT 5300 3'1 0'0 156.25 12,229 2'7 3'1 09/29/2023 11:01:00 CBOT 5350 2'4 -0'1 125.00 549 2'4 2'5 09/29/2023 07:44:00 CBOT 5400 1'5 -0'5 81.25 13,530 2'0 2'2 09/29/2023 11:11:00 CBOT 5450 1'7 0'0 93.75 472 1'7 09/28/2023 13:38:00 CBOT 5500 1'0 -0'5 50.00 19,183 1'5 1'5 09/29/2023 11:18:00 CBOT 5550 1'2 -0'2 62.50 314 1'2 1'4 09/29/2023 05:55:00 CBOT 5600 0'7 -0'3 43.75 8,057 1'2 1'2 09/29/2023 11:10:00 CBOT 5650 1'1 0'0 56.25 286 1'1 09/28/2023 13:38:00 CBOT 5700 0'7 -0'1 43.75 8,883 1'0 1'0 09/29/2023 10:35:00 CBOT 5750 0'5 -0'2 31.25 93 0'5 0'7 09/29/2023 11:18:00 CBOT 5800 0'5 -0'1 31.25 10,451 0'5 0'6 09/29/2023 09:34:00 CBOT 5850 0'5 0'0 31.25 568 0'5 09/28/2023 13:38:00 CBOT 5900 0'5 0'0 31.25 8,357 0'5 09/28/2023 13:38:00 CBOT 5950 0'5 0'0 31.25 374 0'5 09/28/2023 13:38:00 CBOT 6000 0'5 0'0 31.25 29,106 0'5 0'5 09/29/2023 10:57:00 CBOT 6050 0'4 0'0 25.00 155 0'4 09/28/2023 13:38:00 CBOT 6100 0'4 0'0 25.00 6,135 0'4 09/28/2023 13:38:00 CBOT 6150 0'3 0'0 18.75 417 0'3 09/28/2023 13:38:00 CBOT 6200 0'2 -0'1 12.50 11,474 0'2 0'3 09/29/2023 09:24:00 CBOT 6300 0'3 0'0 18.75 6,820 0'3 0'3 09/29/2023 10:59:00 CBOT 6400 0'2 0'0 12.50 6,461 0'2 09/28/2023 13:38:00 CBOT 6500 0'3 0'1 18.75 14,717 0'3 0'2 09/29/2023 10:58:00 CBOT 6600 0'2 0'0 12.50 4,377 0'2 09/28/2023 13:38:00 CBOT 6700 0'2 0'0 12.50 4,180 0'2 0'2 09/29/2023 09:00:00 CBOT 6800 0'1 -0'1 6.25 6,003 0'1 0'2 09/29/2023 11:19:00 CBOT 6900 0'1 0'0 6.25 2,838 0'1 09/28/2023 13:38:00 CBOT 7000 0'2 0'1 12.50 16,014 0'2 0'1 09/29/2023 10:56:00 CBOT 7100 0'1 0'0 6.25 1,623 0'1 09/28/2023 13:38:00 CBOT 7200 0'1 0'0 6.25 2,545 0'1 09/28/2023 13:38:00 CBOT 7300 0'1 0'0 6.25 2,597 0'1 09/28/2023 13:38:00 CBOT 7400 0'1 0'0 6.25 839 0'1 09/28/2023 13:38:00 CBOT 7500 0'1 0'0 6.25 5,221 0'1 09/28/2023 13:38:00 CBOT 7600 0'1 0'0 6.25 1,907 0'1 09/28/2023 13:38:00 CBOT 7700 0'1 0'0 6.25 1,172 0'1 09/28/2023 13:38:00 CBOT 7800 0'1 0'0 6.25 906 0'1 09/28/2023 13:38:00 CBOT 7900 0'1 0'0 6.25 1,664 0'1 09/28/2023 13:38:00 CBOT 8000 0'1 0'0 6.25 7,742 0'1 09/28/2023 13:38:00 CBOT 8100 0'1 0'0 6.25 862 0'1 09/28/2023 13:38:00 CBOT 8200 0'1 0'0 6.25 970 0'1 09/28/2023 13:38:00 CBOT 8300 0'1 0'0 6.25 733 0'1 09/28/2023 13:38:00 CBOT 8400 0'1 0'0 6.25 498 0'1 09/28/2023 13:38:00 CBOT 8500 0'1 0'0 6.25 2,653 0'1 09/28/2023 13:38:00 CBOT 8600 0'1 0'0 6.25 380 0'1 09/28/2023 13:38:00 CBOT 8700 0'1 0'0 6.25 425 0'1 09/28/2023 13:38:00 CBOT 8800 0'1 0'0 6.25 406 0'1 09/28/2023 13:38:00 CBOT 8900 0'1 0'0 6.25 441 0'1 09/28/2023 13:38:00 CBOT 9000 0'1 0'0 6.25 3,183 0'1 09/28/2023 13:38:00 CBOT 9100 0'1 0'0 6.25 151 0'1 09/28/2023 13:38:00 CBOT 9200 0'1 0'0 6.25 108 0'1 09/28/2023 13:38:00 CBOT 9300 0'1 0'0 6.25 118 0'1 09/28/2023 13:38:00 CBOT 9400 0'1 0'0 6.25 348 0'1 09/28/2023 13:38:00 CBOT 9500 0'1 0'0 6.25 1,107 0'1 09/28/2023 13:38:00 CBOT 9600 0'1 0'0 6.25 284 0'1 09/28/2023 13:38:00 CBOT 9700 0'1 0'0 6.25 154 0'1 09/28/2023 13:38:00 CBOT 9800 0'1 0'0 6.25 235 0'1 09/28/2023 13:38:00 CBOT 9900 0'1 0'0 6.25 212 0'1 09/28/2023 13:38:00 CBOT 10000 0'1 0'0 6.25 4,686 0'1 09/28/2023 13:38:00 CBOT 10100 0'1 0'0 6.25 94 0'1 09/28/2023 13:38:00 CBOT 10200 0'1 0'0 6.25 265 0'1 09/28/2023 13:38:00 CBOT 10500 0'1 0'0 6.25 60 0'1 09/28/2023 13:38:00 CBOT 11000 0'1 0'0 6.25 296 0'1 09/28/2023 13:38:00 CBOT 11500 0'1 0'0 6.25 801 0'1 09/28/2023 13:38:00 CBOT 12000 0'1 0'0 6.25 71 0'1 09/28/2023 13:38:00 CBOT 12500 0'1 0'0 6.25 580 0'1 09/28/2023 13:38:00 CBOT 13000 0'1 0'0 6.25 154 0'1 09/28/2023 13:38:00 CBOT 13500 0'1 0'0 6.25 98 0'1 09/28/2023 13:38:00 CBOT 14000 0'1 0'0 6.25 100 0'1 09/28/2023 13:38:00 CBOT 14500 0'1 0'0 6.25 591 0'1 09/28/2023 13:38:00 CBOT 15000 0'1 0'0 6.25 1,423 0'1 09/28/2023 13:38:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2000 0'1 0'0 6.25 1,260 0'1 09/28/2023 13:38:00 CBOT 2200 0'1 0'0 6.25 1,680 0'1 09/28/2023 13:38:00 CBOT 2300 0'1 0'0 6.25 800 0'1 09/28/2023 13:38:00 CBOT 2400 0'1 0'0 6.25 1,050 0'1 09/28/2023 13:38:00 CBOT 2500 0'1 0'0 6.25 1,856 0'1 09/28/2023 13:38:00 CBOT 2600 0'1 0'0 6.25 674 0'1 09/28/2023 13:38:00 CBOT 2700 0'1 0'0 6.25 200 0'1 09/28/2023 13:38:00 CBOT 2800 0'1 0'0 6.25 510 0'1 09/28/2023 13:38:00 CBOT 2900 0'1 0'0 6.25 590 0'1 09/28/2023 13:38:00 CBOT 3000 0'1 0'0 6.25 4,146 0'1 09/28/2023 13:38:00 CBOT 3100 0'1 0'0 6.25 1,552 0'1 09/28/2023 13:38:00 CBOT 3200 0'1 0'0 6.25 390 0'1 09/28/2023 13:38:00 CBOT 3300 0'1 0'0 6.25 405 0'1 09/28/2023 13:38:00 CBOT 3400 0'1 0'0 6.25 952 0'1 09/28/2023 13:38:00 CBOT 3500 0'1 0'0 6.25 2,388 0'1 09/28/2023 13:38:00 CBOT 3600 0'1 0'0 6.25 14,294 0'1 09/28/2023 13:38:00 CBOT 3650 0'1 0'0 6.25 880 0'1 09/28/2023 13:38:00 CBOT 3700 0'1 0'0 6.25 20,097 0'1 09/28/2023 13:38:00 CBOT 3800 0'1 0'0 6.25 1,555 0'1 09/28/2023 13:38:00 CBOT 3850 0'1 0'0 6.25 1 0'1 09/28/2023 13:38:00 CBOT 3900 0'1 0'0 6.25 2,576 0'1 09/28/2023 13:38:00 CBOT 3950 0'1 0'0 6.25 526 0'1 09/28/2023 13:38:00 CBOT 4000 0'1 0'0 6.25 28,415 0'1 09/28/2023 13:38:00 CBOT 4050 0'2 0'0 12.50 418 0'2 09/28/2023 13:38:00 CBOT 4100 0'2 0'0 12.50 6,198 0'2 09/28/2023 13:38:00 CBOT 4150 0'3 0'0 18.75 3,029 0'3 09/28/2023 13:38:00 CBOT 4200 0'4 0'0 25.00 19,942 0'4 0'4 09/29/2023 09:25:00 CBOT 4250 0'5 0'0 31.25 1,150 0'5 09/28/2023 13:38:00 CBOT 4300 1'0 0'1 50.00 9,047 1'1 0'7 09/29/2023 11:20:00 CBOT 4350 1'2 0'0 62.50 549 1'2 1'2 09/29/2023 09:57:00 CBOT 4400 1'7 0'2 93.75 14,885 1'6 1'5 09/29/2023 11:24:00 CBOT 4450 2'0 0'0 100.00 8,461 2'1 2'0 09/29/2023 09:23:00 CBOT 4500 3'2 0'5 162.50 31,365 2'6 2'5 09/29/2023 11:19:00 CBOT 4550 3'5 0'2 181.25 2,423 3'3 3'3 09/29/2023 10:57:00 CBOT 4600 5'2 0'7 262.50 30,423 4'4 4'3 09/29/2023 11:17:00 CBOT 4650 6'4 1'0 325.00 1,475 5'5 5'4 09/29/2023 11:14:00 CBOT 4700 8'1 1'1 406.25 21,752 7'1 7'0 09/29/2023 11:14:00 CBOT 4750 10'4 1'7 525.00 2,918 9'0 8'5 09/29/2023 11:19:00 CBOT 4800 12'7 2'2 643.75 30,197 10'6 10'5 09/29/2023 11:24:00 CBOT 4850 15'0 2'1 750.00 3,083 13'2 12'7 09/29/2023 11:14:00 CBOT 4900 18'4 3'1 925.00 19,792 16'0 15'3 09/29/2023 11:17:00 CBOT 4950 19'3 1'1 968.75 219 18'1 18'2 09/29/2023 09:57:00 CBOT 5000 25'0 3'6 1,250.00 38,763 21'4 21'2 09/29/2023 11:20:00 CBOT 5050 25'5 1'0 1,281.25 97 25'5 24'5 09/29/2023 08:35:00 CBOT 5100 28'2 0'0 1,412.50 10,236 28'2 09/28/2023 13:38:00 CBOT 5150 32'0 0'0 1,600.00 60 32'0 09/28/2023 13:38:00 CBOT 5200 37'0 1'1 1,850.00 15,956 36'0 35'7 09/29/2023 09:23:00 CBOT 5250 40'1 0'0 2,006.25 113 40'1 09/28/2023 13:38:00 CBOT 5300 50'5 6'2 2,531.25 10,703 44'4 44'3 09/29/2023 11:19:00 CBOT 5350 48'7 0'0 2,443.75 20 48'7 09/28/2023 13:38:00 CBOT 5400 59'7 6'3 2,993.75 8,405 55'0 53'4 09/29/2023 11:25:00 CBOT 5450 58'1 0'0 2,906.25 0 58'1 09/28/2023 13:38:00 CBOT 5500 67'3 4'5 3,368.75 10,627 67'3 62'6 09/29/2023 11:04:00 CBOT 5550 67'0 -0'5 3,350.00 16 67'0 67'5 09/29/2023 05:02:00 CBOT 5600 75'0 2'5 3,750.00 7,328 75'0 72'3 09/29/2023 10:14:00 CBOT 5650 77'2 0'0 3,862.50 236 77'2 09/28/2023 13:38:00 CBOT 5700 82'1 0'0 4,106.25 7,009 82'1 09/28/2023 13:38:00 CBOT 5750 87'0 0'0 4,350.00 15 87'0 09/28/2023 13:38:00 CBOT 5800 99'0 7'1 4,950.00 4,236 99'0 91'7 09/29/2023 11:20:00 CBOT 5850 96'6 0'0 4,837.50 0 96'6 09/28/2023 13:38:00 CBOT 5900 103'4 1'6 5,175.00 3,553 103'4 101'6 09/29/2023 09:22:00 CBOT 5950 106'6 0'0 5,337.50 7 106'6 09/28/2023 13:38:00 CBOT 6000 113'4 1'6 5,675.00 8,615 113'3 111'6 09/29/2023 09:53:00 CBOT 6050 116'5 0'0 5,831.25 0 116'5 09/28/2023 13:38:00 CBOT 6100 121'5 0'0 6,081.25 2,232 121'5 09/28/2023 13:38:00 CBOT 6150 126'4 0'0 6,325.00 0 126'4 09/28/2023 13:38:00 CBOT 6200 131'4 0'0 6,575.00 666 131'4 09/28/2023 13:38:00 CBOT 6300 141'4 0'0 7,075.00 298 141'4 141'4 09/28/2023 19:00:00 CBOT 6400 151'4 0'0 7,575.00 118 151'4 09/28/2023 13:38:00 CBOT 6500 161'4 0'0 8,075.00 212 161'4 09/28/2023 13:38:00 CBOT 6600 171'4 0'0 8,575.00 458 171'4 09/28/2023 13:38:00 CBOT 6700 181'4 0'0 9,075.00 11 181'4 09/28/2023 13:38:00 CBOT 6800 191'4 0'0 9,575.00 2 191'4 09/28/2023 13:38:00 CBOT 6900 201'4 0'0 10,075.00 3 201'4 09/28/2023 13:38:00 CBOT 7000 211'4 0'0 10,575.00 460 211'4 09/28/2023 13:38:00 CBOT 7100 221'4 0'0 11,075.00 3 221'4 09/28/2023 13:38:00 CBOT 7200 231'4 0'0 11,575.00 4 231'4 09/28/2023 13:38:00 CBOT 7300 241'4 0'0 12,075.00 10 241'4 09/28/2023 13:38:00 CBOT 7400 251'4 0'0 12,575.00 6 251'4 09/28/2023 13:38:00 CBOT 7500 261'4 0'0 13,075.00 0 261'4 09/28/2023 13:38:00 CBOT 7600 271'4 0'0 13,575.00 19 271'4 09/28/2023 13:38:00 CBOT 7700 281'4 0'0 14,075.00 3 281'4 09/28/2023 13:38:00 CBOT 7800 291'4 0'0 14,575.00 11 291'4 09/28/2023 13:38:00 CBOT 7900 301'4 0'0 15,075.00 10 301'4 09/28/2023 13:38:00 CBOT 8000 311'4 0'0 15,575.00 0 311'4 09/28/2023 13:38:00 CBOT 8100 321'4 0'0 16,075.00 1 321'4 09/28/2023 13:38:00 CBOT 8200 331'4 0'0 16,575.00 1 331'4 09/28/2023 13:38:00 CBOT 8300 341'4 0'0 17,075.00 0 341'4 09/28/2023 13:38:00 CBOT 8400 351'4 0'0 17,575.00 10 351'4 09/28/2023 13:38:00 CBOT 8500 361'4 0'0 18,075.00 10 361'4 09/28/2023 13:38:00 CBOT 8600 371'4 0'0 18,575.00 0 371'4 09/28/2023 13:38:00 CBOT 8700 381'4 0'0 19,075.00 0 381'4 09/28/2023 13:38:00 CBOT 8800 391'4 0'0 19,575.00 0 391'4 09/28/2023 13:38:00 CBOT 8900 401'4 0'0 20,075.00 0 401'4 09/28/2023 13:38:00 CBOT 9000 411'4 0'0 20,575.00 0 411'4 09/28/2023 13:38:00 CBOT 9100 421'4 0'0 21,075.00 0 421'4 09/28/2023 13:38:00 CBOT 9200 431'4 0'0 21,575.00 0 431'4 09/28/2023 13:38:00 CBOT 9300 441'4 0'0 22,075.00 0 441'4 09/28/2023 13:38:00 CBOT 9400 451'4 0'0 22,575.00 0 451'4 09/28/2023 13:38:00 CBOT 9500 461'4 0'0 23,075.00 8 461'4 09/28/2023 13:38:00 CBOT 9600 471'4 0'0 23,575.00 0 471'4 09/28/2023 13:38:00 CBOT 9700 481'4 0'0 24,075.00 0 481'4 09/28/2023 13:38:00 CBOT 9800 491'4 0'0 24,575.00 0 491'4 09/28/2023 13:38:00 CBOT 9900 501'4 0'0 25,075.00 0 501'4 09/28/2023 13:38:00 CBOT 10000 511'4 0'0 25,575.00 200 511'4 09/28/2023 13:38:00 CBOT 10100 521'4 0'0 26,075.00 0 521'4 09/28/2023 13:38:00 CBOT 10200 531'4 0'0 26,575.00 0 531'4 09/28/2023 13:38:00 CBOT 10500 561'4 0'0 28,075.00 0 561'4 09/28/2023 13:38:00 CBOT 11000 611'4 0'0 30,575.00 0 611'4 09/28/2023 13:38:00 CBOT 11500 661'4 0'0 33,075.00 0 661'4 09/28/2023 13:38:00 CBOT 12000 711'4 0'0 35,575.00 0 711'4 09/28/2023 13:38:00 CBOT 12500 761'4 0'0 38,075.00 0 761'4 09/28/2023 13:38:00 CBOT 13000 811'4 0'0 40,575.00 0 811'4 09/28/2023 13:38:00 CBOT 13500 861'4 0'0 43,075.00 0 861'4 09/28/2023 13:38:00 CBOT 14000 911'4 0'0 45,575.00 0 911'4 09/28/2023 13:38:00 CBOT 14500 961'4 0'0 48,075.00 0 961'4 09/28/2023 13:38:00 CBOT 15000 1011'4 0'0 50,575.00 0 1011'4 09/28/2023 13:38:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.