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 ( @C1Z ) CORN ( @C2H ) CORN ( @C2K ) SOYBEANS ( @S1X ) SOYBEANS ( @S2F ) SOYBEANS ( @S2H ) WHEAT ( @W1Z ) WHEAT ( @W2H ) LIVE CATTLE ( @LE1V ) LIVE CATTLE ( @LE1Z ) FEEDER CATTLE ( @GF1U ) FEEDER CATTLE ( @GF1V ) FEEDER CATTLE ( @GF1X ) LEAN HOGS ( @HE1V ) LEAN HOGS ( @HE1Z ) All Open Only Future: December 2021 (@C1Z)   Futures Price: 5274   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  1  17,481.25   -4'0   349'5s  1800   0'1s   0'0  6.25  1  6  16,981.25   -4'0   339'5s  1900   0'1s   0'0  6.25  9  105  16,481.25   -4'0   329'5s  2000   0'1s   0'0  6.25  0  1  15,981.25   -4'0   319'5s  2100   0'1s   0'0  6.25  14  0  15,481.25   -4'0   309'5s  2200   0'1s   0'0  6.25  11  0  14,981.25   -4'0   299'5s  2300   0'1s   0'0  6.25  176  7  14,481.25   -4'0   289'5s  2400   0'1s   0'0  6.25  4  101  13,981.25   -4'0   279'5s  2500   0'1s   0'0  6.25  855  107  13,481.25   -4'0   269'5s  2600   0'1s   0'0  6.25  23  20  12,981.25   -4'0   259'5s  2700   0'1s   0'0  6.25  64  43  12,481.25   -4'0   249'5s  2800   0'1s   0'0  6.25  301  86  11,981.25   -4'0   239'5s  2900   0'1s   0'0  6.25  431  486  11,481.25   -4'0   229'5s  3000   0'1s   0'0  6.25  1,256  11  10,981.25   -4'0   219'5s  3100   0'1s   0'0  6.25  1,067  266  10,481.25   -4'0   209'5s  3200   0'1s   0'0  6.25  2,066  12,718  9,981.25   -4'0   199'5s  3300   0'1s   0'0  6.25  7,671  1,536  9,481.25   -4'0   189'5s  3400   0'1s   0'0  6.25  12,516  467  8,981.25   -4'0   179'5s  3500   0'1s   0'0  6.25  7,740  1,504  8,481.25   -4'0   169'5s  3600   0'0s   -0'1  0.00  13,020  1,427  7,987.50   -3'7   159'6s  3700   0'1s   -0'1  6.25  9,843  4,580  7,487.50   -3'7   149'6s  3800   0'1s   -0'1  6.25  9,617  0  7,237.50   -3'7   144'6s  3850   0'2s   0'1  12.50  3  5,567  6,987.50   -4'0   139'6s  3900   0'2s   0'0  12.50  9,221  0  6,737.50   -4'1   134'6s  3950   0'2s   -0'1  12.50  401  14,100  6,356.25   -2'6   127'1s  4000   0'3s   0'0  18.75  21,428  4,007  5,868.75   -2'5   117'3s  4100   0'4s   0'0  25.00  13,315  0  5,756.25   -3'7   115'1s  4150   0'5s   0'1  31.25  525  9,299  5,506.25   -4'0   110'1s  4200   0'5s   0'0  31.25  20,512  0  5,262.50   -3'7   105'2s  4250   0'6s   0'1  37.50  2,006  3,285  5,012.50   -4'0   100'2s  4300   0'6s   0'0  37.50  11,365  0  4,768.75   -4'0   95'3s  4350   0'7s   0'0  43.75  217  5,058  4,531.25   -3'7   90'5s  4400   1'2s   0'1  62.50  12,763  0  4,287.50   -3'7   85'6s  4450   1'4s   0'2  75.00  311  8,982  3,925.00   -2'4   78'4s  4500   1'6s   0'2  87.50  17,612  2  3,818.75   -3'6   76'3s  4550   1'7s   0'2  93.75  423  7,291  3,587.50   -3'6   71'6s  4600   2'4s   0'2  125.00  10,828  1  3,356.25   -3'6   67'1s  4650   3'1s   0'4  156.25  1,080  5,750  3,143.75   -3'5   62'7s  4700   4'0s   0'5  200.00  11,617  2  2,925.00   -3'5   58'4s  4750   4'5s   0'5  231.25  2,602  9,287  2,525.00   -3'7   50'4s  4800   5'1s   0'2  256.25  15,125  2  2,518.75   -3'3   50'3s  4850   5'7s   0'5  293.75  473  4,246  2,068.75   -5'2   41'3s  4900   8'0s   0'7  400.00  12,071  78  2,150.00   -3'1   43'0s  4950   9'0s   0'4  450.00  763  27,143  1,825.00   -3'1   36'4s  5000   10'6s   0'5  537.50  34,309  344  1,825.00   -2'7   36'4s  5050   14'0s   2'0  700.00  572  9,865  1,512.50   -3'2   30'2s  5100   14'0s   0'0  700.00  11,248  859  1,343.75   -3'6   26'7s  5150   16'5s   0'4  831.25  870  12,416  1,250.00   -3'0   25'0s  5200   18'4s   0'0  925.00  17,471  912  1,125.00   -3'0   22'4s  5250   21'7s   0'7  1,093.75  1,151  10,914  1,018.75   -2'6   20'3s  5300   25'4s   1'7  1,275.00  10,599  519  918.75   -2'5   18'3s  5350   30'0s   3'4  1,500.00  362  15,269  837.50   -2'3   16'6s  5400   30'4s   0'7  1,525.00  14,025  992  868.75   -2'0   17'3s  5450   32'7s   2'0  1,643.75  581  23,082  700.00   -1'6   14'0s  5500   37'2s   1'0  1,862.50  13,123  339  612.50   -2'0   12'2s  5550   39'6s   2'2  1,987.50  43  17,282  531.25   -2'2   10'5s  5600   46'5s   3'2  2,331.25  10,816  520  506.25   -1'4   10'1s  5650   47'1s   2'3  2,356.25  1  12,374  450.00   -1'4   9'0s  5700   53'0s   2'0  2,650.00  4,207  907  400.00   -1'4   8'0s  5750   55'0s   2'4  2,750.00  46  19,687  337.50   -2'0   6'6s  5800   61'4s   2'3  3,075.00  5,985  1,199  393.75   -1'2   7'7s  5850   63'3s   2'7  3,168.75  20  9,266  300.00   -1'1   6'0s  5900   67'5s   2'7  3,381.25  3,008  181  325.00   -1'1   6'4s  5950   72'0s   2'7  3,600.00  5  42,366  243.75   -1'0   4'7s  6000   82'0s   5'5  4,100.00  7,837  212  268.75   -0'7   5'3s  6050   80'7s   3'1  4,043.75  4  8,195  187.50   -1'1   3'6s  6100   85'3s   3'1  4,268.75  1,716  450  225.00   -0'6   4'4s  6150   90'0s   3'2  4,500.00  3  13,328  168.75   -0'6   3'3s  6200   99'0s   4'3  4,950.00  2,008  364  187.50   -0'5   3'6s  6250   99'2s   3'3  4,962.50  1  8,445  143.75   -0'5   2'7s  6300   104'0s   3'4  5,200.00  1,587  187  150.00   -0'2   3'0s  6350   108'6s   3'5  5,437.50  0  8,513  118.75   -0'5   2'3s  6400   113'4s   3'5  5,675.00  369  80  137.50   -0'2   2'6s  6450   118'2s   3'6  5,912.50  0  28,501  106.25   -0'3   2'1s  6500   123'0s   3'5  6,150.00  421  97  118.75   -0'2   2'3s  6550   127'7s   3'6  6,393.75  0  9,832  112.50   0'0   2'2s  6600   132'6s   3'6  6,637.50  123  128  106.25   -0'1   2'1s  6650   137'5s   3'7  6,881.25  1  5,302  100.00   -0'1   2'0s  6700   142'4s   3'7  7,125.00  15  85  93.75   -0'1   1'7s  6750   147'3s   3'7  7,368.75  0  12,688  87.50   -0'1   1'6s  6800   152'2s   3'7  7,612.50  456  161  87.50   0'0   1'6s  6850   157'2s   4'0  7,862.50  0  3,647  81.25   0'0   1'5s  6900   162'1s   4'0  8,106.25  89  33,776  62.50   -0'2   1'2s  7000   172'0s   4'1  8,600.00  1,174  4,598  56.25   -0'2   1'1s  7100   181'7s   4'1  9,093.75  88  2,697  56.25   -0'1   1'1s  7200   191'6s   4'1  9,587.50  118  3,400  50.00   -0'1   1'0s  7300   201'5s   4'1  10,081.25  89  4,936  50.00   0'1   1'0s  7400   211'4s   4'1  10,575.00  112  7,430  37.50   -0'1   0'6s  7500   221'3s   4'1  11,068.75  62  2,140  37.50   0'0   0'6s  7600   231'2s   4'0  11,562.50  73  2,418  37.50   0'0   0'6s  7700   241'2s   4'0  12,062.50  66  2,625  31.25   0'0   0'5s  7800   251'1s   4'0  12,556.25  77  1,203  31.25   0'0   0'5s  7900   261'1s   4'0  13,056.25  119  7,163  25.00   -0'1   0'4s  8000   271'1s   4'1  13,556.25  214  600  25.00   0'1   0'4s  8100   281'0s   4'1  14,050.00  106  881  25.00   0'1   0'4s  8200   291'0s   4'1  14,550.00  76  1,619  18.75   0'0   0'3s  8300   300'7s   4'0  15,043.75  32  1,679  18.75   0'1   0'3s  8400   310'7s   4'1  15,543.75  84  2,146  18.75   0'1   0'3s  8500   320'7s   4'1  16,043.75  28  916  18.75   0'1   0'3s  8600   330'7s   4'1  16,543.75  56  732  18.75   0'1   0'3s  8700   340'7s   4'1  17,043.75  44  509  12.50   0'0   0'2s  8800   350'6s   4'0  17,537.50  2  612  12.50   0'1   0'2s  8900   360'5s   3'7  18,031.25  66  4,894  6.25   -0'1   0'1s  9000   370'5s   3'7  18,531.25  60  404  6.25   0'0   0'1s  9100   380'5s   4'0  19,031.25  0  895  6.25   0'0   0'1s  9200   390'5s   4'0  19,531.25  6  189  6.25   0'0   0'1s  9300   400'5s   4'0  20,031.25  0  392  6.25   0'0   0'1s  9400   410'5s   4'0  20,531.25  0  241  6.25   0'0   0'1s  9500   420'5s   4'0  21,031.25  4  455  6.25   0'0   0'1s  9600   430'5s   4'0  21,531.25  0  323  6.25   0'0   0'1s  9700   440'5s   4'0  22,031.25  6  234  6.25   0'0   0'1s  9800   450'5s   4'0  22,531.25  0  747  6.25   0'0   0'1s  9900   460'5s   4'0  23,031.25  0  5,846  6.25   0'0   0'1s  10000   470'5s   4'0  23,531.25  94  726  6.25   0'0   0'1s  11000   570'5s   4'0  28,531.25  45  519  6.25   0'0   0'1s  12000   670'5s   4'0  33,531.25  34  1,812  6.25   0'0   0'1s  13000   770'5s   4'0  38,531.25  29  294  6.25   0'0   0'1s  14000   870'5s   4'0  43,531.25  17 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 349'5s -4'0 17,481.25 1 353'5 09/16/2021 13:27:00 CBOT 1900 339'5s -4'0 16,981.25 6 343'5 09/16/2021 13:27:00 CBOT 2000 329'5s -4'0 16,481.25 105 333'5 09/16/2021 13:27:00 CBOT 2100 319'5s -4'0 15,981.25 1 323'5 09/16/2021 13:27:00 CBOT 2200 309'5s -4'0 15,481.25 0 313'5 09/16/2021 13:27:00 CBOT 2300 299'5s -4'0 14,981.25 0 303'5 09/16/2021 13:27:00 CBOT 2400 289'5s -4'0 14,481.25 7 293'5 09/16/2021 13:27:00 CBOT 2500 279'5s -4'0 13,981.25 101 283'5 09/16/2021 13:27:00 CBOT 2600 269'5s -4'0 13,481.25 107 273'5 09/16/2021 13:27:00 CBOT 2700 259'5s -4'0 12,981.25 20 263'5 09/16/2021 13:27:00 CBOT 2800 249'5s -4'0 12,481.25 43 253'5 09/16/2021 13:27:00 CBOT 2900 239'5s -4'0 11,981.25 86 243'5 09/16/2021 13:27:00 CBOT 3000 229'5s -4'0 11,481.25 486 233'5 09/16/2021 13:27:00 CBOT 3100 219'5s -4'0 10,981.25 11 223'5 09/16/2021 13:27:00 CBOT 3200 209'5s -4'0 10,481.25 266 213'5 09/16/2021 13:27:00 CBOT 3300 199'5s -4'0 9,981.25 12,718 203'5 09/16/2021 13:27:00 CBOT 3400 189'5s -4'0 9,481.25 1,536 193'5 09/16/2021 13:27:00 CBOT 3500 179'5s -4'0 8,981.25 467 183'5 09/16/2021 13:27:00 CBOT 3600 169'5s -4'0 8,481.25 1,504 173'5 09/16/2021 13:27:00 CBOT 3700 159'6s -3'7 7,987.50 1,427 163'5 09/16/2021 13:27:00 CBOT 3800 149'6s -3'7 7,487.50 4,580 152'4 153'5 09/16/2021 13:27:00 CBOT 3850 144'6s -3'7 7,237.50 0 148'5 09/16/2021 13:27:00 CBOT 3900 139'6s -4'0 6,987.50 5,567 143'6 09/16/2021 13:27:00 CBOT 3950 134'6s -4'1 6,737.50 0 138'7 09/16/2021 13:27:00 CBOT 4000 127'1s -2'6 6,356.25 14,100 126'6 129'7 09/17/2021 10:32:00 CBOT 4100 117'3s -2'5 5,868.75 4,007 117'1 120'0 09/17/2021 10:33:00 CBOT 4150 115'1s -3'7 5,756.25 0 119'0 09/16/2021 13:27:00 CBOT 4200 110'1s -4'0 5,506.25 9,299 112'4 114'1 09/16/2021 13:27:00 CBOT 4250 105'2s -3'7 5,262.50 0 109'1 09/16/2021 13:27:00 CBOT 4300 100'2s -4'0 5,012.50 3,285 104'2 09/16/2021 13:27:00 CBOT 4350 95'3s -4'0 4,768.75 0 99'3 09/16/2021 13:27:00 CBOT 4400 90'5s -3'7 4,531.25 5,058 97'6 94'4 09/16/2021 13:27:00 CBOT 4450 85'6s -3'7 4,287.50 0 89'5 09/16/2021 13:27:00 CBOT 4500 78'4s -2'4 3,925.00 8,982 78'4 81'0 09/17/2021 08:37:00 CBOT 4550 76'3s -3'6 3,818.75 2 80'1 09/16/2021 13:27:00 CBOT 4600 71'6s -3'6 3,587.50 7,291 74'2 75'4 09/16/2021 13:27:00 CBOT 4650 67'1s -3'6 3,356.25 1 69'3 70'7 09/16/2021 13:27:00 CBOT 4700 62'7s -3'5 3,143.75 5,750 66'0 66'4 09/16/2021 13:27:00 CBOT 4750 58'4s -3'5 2,925.00 2 62'1 09/16/2021 13:27:00 CBOT 4800 50'4s -3'7 2,525.00 9,287 50'4 54'3 09/17/2021 09:47:00 CBOT 4850 50'3s -3'3 2,518.75 2 55'0 53'6 09/16/2021 13:27:00 CBOT 4900 41'3s -5'2 2,068.75 4,246 41'3 46'5 09/17/2021 08:59:00 CBOT 4950 43'0s -3'1 2,150.00 78 46'1 09/16/2021 13:27:00 CBOT 5000 36'4s -3'1 1,825.00 27,143 40'0 39'5 09/17/2021 10:15:00 CBOT 5050 36'4s -2'7 1,825.00 344 39'3 09/16/2021 13:27:00 CBOT 5100 30'2s -3'2 1,512.50 9,865 33'2 33'4 09/17/2021 09:56:00 CBOT 5150 26'7s -3'6 1,343.75 859 27'2 30'5 09/17/2021 09:29:00 CBOT 5200 25'0s -3'0 1,250.00 12,416 27'2 28'0 09/17/2021 10:23:00 CBOT 5250 22'4s -3'0 1,125.00 912 22'4 25'4 09/17/2021 09:59:00 CBOT 5300 20'3s -2'6 1,018.75 10,914 22'5 23'1 09/17/2021 09:49:00 CBOT 5350 18'3s -2'5 918.75 519 18'7 21'0 09/17/2021 09:47:00 CBOT 5400 16'6s -2'3 837.50 15,269 19'3 19'1 09/17/2021 10:00:00 CBOT 5450 17'3s -2'0 868.75 992 19'4 19'3 09/16/2021 13:27:00 CBOT 5500 14'0s -1'6 700.00 23,082 15'0 15'6 09/17/2021 10:38:00 CBOT 5550 12'2s -2'0 612.50 339 12'0 14'2 09/17/2021 10:15:00 CBOT 5600 10'5s -2'2 531.25 17,282 12'1 12'7 09/17/2021 09:20:00 CBOT 5650 10'1s -1'4 506.25 520 10'1 11'5 09/17/2021 08:44:00 CBOT 5700 9'0s -1'4 450.00 12,374 10'2 10'4 09/17/2021 09:54:00 CBOT 5750 8'0s -1'4 400.00 907 8'4 9'4 09/17/2021 09:37:00 CBOT 5800 6'6s -2'0 337.50 19,687 8'0 8'6 09/17/2021 09:13:00 CBOT 5850 7'7s -1'2 393.75 1,199 9'1 09/16/2021 13:27:00 CBOT 5900 6'0s -1'1 300.00 9,266 6'0 7'1 09/17/2021 10:34:00 CBOT 5950 6'4s -1'1 325.00 181 6'7 7'5 09/16/2021 13:27:00 CBOT 6000 4'7s -1'0 243.75 42,366 5'5 5'7 09/17/2021 10:38:00 CBOT 6050 5'3s -0'7 268.75 212 6'0 6'2 09/16/2021 13:27:00 CBOT 6100 3'6s -1'1 187.50 8,195 4'6 4'7 09/17/2021 09:10:00 CBOT 6150 4'4s -0'6 225.00 450 5'4 5'2 09/16/2021 13:27:00 CBOT 6200 3'3s -0'6 168.75 13,328 4'0 4'1 09/17/2021 10:03:00 CBOT 6250 3'6s -0'5 187.50 364 4'3 09/16/2021 13:27:00 CBOT 6300 2'7s -0'5 143.75 8,445 2'7 3'4 09/17/2021 10:03:00 CBOT 6350 3'0s -0'2 150.00 187 3'0 3'2 09/17/2021 06:50:00 CBOT 6400 2'3s -0'5 118.75 8,513 2'6 3'0 09/17/2021 09:18:00 CBOT 6450 2'6s -0'2 137.50 80 3'0 09/16/2021 13:27:00 CBOT 6500 2'1s -0'3 106.25 28,501 2'4 2'4 09/17/2021 09:12:00 CBOT 6550 2'3s -0'2 118.75 97 2'5 09/16/2021 13:27:00 CBOT 6600 2'2s 0'0 112.50 9,832 2'2 2'2 09/17/2021 02:42:00 CBOT 6650 2'1s -0'1 106.25 128 2'2 09/16/2021 13:27:00 CBOT 6700 2'0s -0'1 100.00 5,302 2'1 2'1 09/16/2021 13:27:00 CBOT 6750 1'7s -0'1 93.75 85 2'0 09/16/2021 13:27:00 CBOT 6800 1'6s -0'1 87.50 12,688 1'7 1'7 09/16/2021 13:27:00 CBOT 6850 1'6s 0'0 87.50 161 1'6 09/16/2021 13:27:00 CBOT 6900 1'5s 0'0 81.25 3,647 1'6 1'5 09/16/2021 13:27:00 CBOT 7000 1'2s -0'2 62.50 33,776 1'4 1'4 09/17/2021 10:17:00 CBOT 7100 1'1s -0'2 56.25 4,598 1'1 1'3 09/17/2021 09:09:00 CBOT 7200 1'1s -0'1 56.25 2,697 1'1 1'2 09/17/2021 10:15:00 CBOT 7300 1'0s -0'1 50.00 3,400 1'0 1'1 09/17/2021 08:38:00 CBOT 7400 1'0s 0'1 50.00 4,936 0'7 09/16/2021 13:27:00 CBOT 7500 0'6s -0'1 37.50 7,430 0'6 0'7 09/17/2021 09:09:00 CBOT 7600 0'6s 0'0 37.50 2,140 0'6 0'6 09/17/2021 08:38:00 CBOT 7700 0'6s 0'0 37.50 2,418 0'6 0'6 09/16/2021 13:27:00 CBOT 7800 0'5s 0'0 31.25 2,625 0'5 09/16/2021 13:27:00 CBOT 7900 0'5s 0'0 31.25 1,203 0'5 0'5 09/16/2021 13:27:00 CBOT 8000 0'4s -0'1 25.00 7,163 0'4 0'5 09/17/2021 08:50:00 CBOT 8100 0'4s 0'1 25.00 600 0'3 09/16/2021 13:27:00 CBOT 8200 0'4s 0'1 25.00 881 0'3 09/16/2021 13:27:00 CBOT 8300 0'3s 0'0 18.75 1,619 0'3 09/16/2021 13:27:00 CBOT 8400 0'3s 0'1 18.75 1,679 0'2 09/16/2021 13:27:00 CBOT 8500 0'3s 0'1 18.75 2,146 0'2 09/16/2021 13:27:00 CBOT 8600 0'3s 0'1 18.75 916 0'2 09/16/2021 13:27:00 CBOT 8700 0'3s 0'1 18.75 732 0'2 09/16/2021 13:27:00 CBOT 8800 0'2s 0'0 12.50 509 0'2 09/16/2021 13:27:00 CBOT 8900 0'2s 0'1 12.50 612 0'2 0'1 09/16/2021 19:38:00 CBOT 9000 0'1s -0'1 6.25 4,894 0'2 09/16/2021 13:27:00 CBOT 9100 0'1s 0'0 6.25 404 0'1 09/16/2021 13:27:00 CBOT 9200 0'1s 0'0 6.25 895 0'1 09/16/2021 13:27:00 CBOT 9300 0'1s 0'0 6.25 189 0'1 09/16/2021 13:27:00 CBOT 9400 0'1s 0'0 6.25 392 0'1 09/16/2021 13:27:00 CBOT 9500 0'1s 0'0 6.25 241 0'1 09/16/2021 13:27:00 CBOT 9600 0'1s 0'0 6.25 455 0'1 09/16/2021 13:27:00 CBOT 9700 0'1s 0'0 6.25 323 0'1 09/16/2021 13:27:00 CBOT 9800 0'1s 0'0 6.25 234 0'1 09/16/2021 13:27:00 CBOT 9900 0'1s 0'0 6.25 747 0'1 09/16/2021 13:27:00 CBOT 10000 0'1s 0'0 6.25 5,846 0'1 09/16/2021 13:27:00 CBOT 11000 0'1s 0'0 6.25 726 0'1 09/16/2021 13:27:00 CBOT 12000 0'1s 0'0 6.25 519 0'1 09/16/2021 13:27:00 CBOT 13000 0'1s 0'0 6.25 1,812 0'1 09/16/2021 13:27:00 CBOT 14000 0'1s 0'0 6.25 294 0'1 09/16/2021 13:27:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 0'1s 0'0 6.25 1 0'1 09/16/2021 13:27:00 CBOT 1900 0'1s 0'0 6.25 9 0'1 09/16/2021 13:27:00 CBOT 2000 0'1s 0'0 6.25 0 0'1 09/16/2021 13:27:00 CBOT 2100 0'1s 0'0 6.25 14 0'1 09/16/2021 13:27:00 CBOT 2200 0'1s 0'0 6.25 11 0'1 09/16/2021 13:27:00 CBOT 2300 0'1s 0'0 6.25 176 0'1 09/16/2021 13:27:00 CBOT 2400 0'1s 0'0 6.25 4 0'1 09/16/2021 13:27:00 CBOT 2500 0'1s 0'0 6.25 855 0'1 09/16/2021 13:27:00 CBOT 2600 0'1s 0'0 6.25 23 0'1 09/16/2021 13:27:00 CBOT 2700 0'1s 0'0 6.25 64 0'1 09/16/2021 13:27:00 CBOT 2800 0'1s 0'0 6.25 301 0'1 09/16/2021 13:27:00 CBOT 2900 0'1s 0'0 6.25 431 0'1 09/16/2021 13:27:00 CBOT 3000 0'1s 0'0 6.25 1,256 0'1 09/16/2021 13:27:00 CBOT 3100 0'1s 0'0 6.25 1,067 0'1 09/16/2021 13:27:00 CBOT 3200 0'1s 0'0 6.25 2,066 0'1 09/16/2021 13:27:00 CBOT 3300 0'1s 0'0 6.25 7,671 0'1 09/16/2021 13:27:00 CBOT 3400 0'1s 0'0 6.25 12,516 0'1 09/16/2021 13:27:00 CBOT 3500 0'1s 0'0 6.25 7,740 0'1 09/16/2021 13:27:00 CBOT 3600 0'0s -0'1 0.00 13,020 0'1 0'1 09/17/2021 10:32:00 CBOT 3700 0'1s -0'1 6.25 9,843 0'1 0'2 09/17/2021 10:33:00 CBOT 3800 0'1s -0'1 6.25 9,617 0'1 0'2 09/17/2021 10:33:00 CBOT 3850 0'2s 0'1 12.50 3 0'2 0'1 09/16/2021 13:27:00 CBOT 3900 0'2s 0'0 12.50 9,221 0'2 09/16/2021 13:27:00 CBOT 3950 0'2s -0'1 12.50 401 0'3 09/16/2021 13:27:00 CBOT 4000 0'3s 0'0 18.75 21,428 0'3 0'3 09/17/2021 10:39:00 CBOT 4100 0'4s 0'0 25.00 13,315 0'4 09/16/2021 13:27:00 CBOT 4150 0'5s 0'1 31.25 525 0'4 0'4 09/16/2021 13:27:00 CBOT 4200 0'5s 0'0 31.25 20,512 0'5 0'5 09/16/2021 13:27:00 CBOT 4250 0'6s 0'1 37.50 2,006 0'5 09/16/2021 13:27:00 CBOT 4300 0'6s 0'0 37.50 11,365 0'6 0'6 09/16/2021 13:27:00 CBOT 4350 0'7s 0'0 43.75 217 0'7 09/16/2021 13:27:00 CBOT 4400 1'2s 0'1 62.50 12,763 1'2 1'1 09/16/2021 22:16:00 CBOT 4450 1'4s 0'2 75.00 311 1'4 1'2 09/17/2021 08:55:00 CBOT 4500 1'6s 0'2 87.50 17,612 1'6 1'4 09/17/2021 10:22:00 CBOT 4550 1'7s 0'2 93.75 423 1'5 09/16/2021 13:27:00 CBOT 4600 2'4s 0'2 125.00 10,828 2'4 2'2 09/17/2021 09:26:00 CBOT 4650 3'1s 0'4 156.25 1,080 3'1 2'5 09/17/2021 08:42:00 CBOT 4700 4'0s 0'5 200.00 11,617 3'6 3'3 09/17/2021 09:09:00 CBOT 4750 4'5s 0'5 231.25 2,602 4'3 4'0 09/17/2021 09:20:00 CBOT 4800 5'1s 0'2 256.25 15,125 5'0 4'7 09/17/2021 10:27:00 CBOT 4850 5'7s 0'5 293.75 473 5'2 5'2 09/16/2021 13:27:00 CBOT 4900 8'0s 0'7 400.00 12,071 8'0 7'1 09/17/2021 09:20:00 CBOT 4950 9'0s 0'4 450.00 763 9'6 8'4 09/17/2021 09:43:00 CBOT 5000 10'6s 0'5 537.50 34,309 10'0 10'1 09/17/2021 10:21:00 CBOT 5050 14'0s 2'0 700.00 572 13'5 12'0 09/17/2021 09:10:00 CBOT 5100 14'0s 0'0 700.00 11,248 14'2 14'0 09/17/2021 10:38:00 CBOT 5150 16'5s 0'4 831.25 870 16'6 16'1 09/17/2021 10:16:00 CBOT 5200 18'4s 0'0 925.00 17,471 19'0 18'4 09/17/2021 10:38:00 CBOT 5250 21'7s 0'7 1,093.75 1,151 21'7 21'0 09/17/2021 09:58:00 CBOT 5300 25'4s 1'7 1,275.00 10,599 23'4 23'5 09/17/2021 09:33:00 CBOT 5350 30'0s 3'4 1,500.00 362 30'0 26'4 09/17/2021 09:10:00 CBOT 5400 30'4s 0'7 1,525.00 14,025 30'2 29'5 09/17/2021 10:15:00 CBOT 5450 32'7s 2'0 1,643.75 581 30'7 09/16/2021 13:27:00 CBOT 5500 37'2s 1'0 1,862.50 13,123 37'4 36'2 09/17/2021 10:32:00 CBOT 5550 39'6s 2'2 1,987.50 43 37'4 09/16/2021 13:27:00 CBOT 5600 46'5s 3'2 2,331.25 10,816 44'0 43'3 09/17/2021 08:50:00 CBOT 5650 47'1s 2'3 2,356.25 1 44'6 09/16/2021 13:27:00 CBOT 5700 53'0s 2'0 2,650.00 4,207 54'7 51'0 09/17/2021 10:14:00 CBOT 5750 55'0s 2'4 2,750.00 46 52'4 09/16/2021 13:27:00 CBOT 5800 61'4s 2'3 3,075.00 5,985 61'4 59'1 09/17/2021 08:32:00 CBOT 5850 63'3s 2'7 3,168.75 20 60'4 09/16/2021 13:27:00 CBOT 5900 67'5s 2'7 3,381.25 3,008 64'6 09/16/2021 13:27:00 CBOT 5950 72'0s 2'7 3,600.00 5 69'1 09/16/2021 13:27:00 CBOT 6000 82'0s 5'5 4,100.00 7,837 82'0 76'3 09/17/2021 09:10:00 CBOT 6050 80'7s 3'1 4,043.75 4 77'6 09/16/2021 13:27:00 CBOT 6100 85'3s 3'1 4,268.75 1,716 82'2 09/16/2021 13:27:00 CBOT 6150 90'0s 3'2 4,500.00 3 85'0 86'6 09/16/2021 13:27:00 CBOT 6200 99'0s 4'3 4,950.00 2,008 99'0 94'5 09/17/2021 08:49:00 CBOT 6250 99'2s 3'3 4,962.50 1 95'7 09/16/2021 13:27:00 CBOT 6300 104'0s 3'4 5,200.00 1,587 100'4 09/16/2021 13:27:00 CBOT 6350 108'6s 3'5 5,437.50 0 105'1 09/16/2021 13:27:00 CBOT 6400 113'4s 3'5 5,675.00 369 109'7 09/16/2021 13:27:00 CBOT 6450 118'2s 3'6 5,912.50 0 114'4 09/16/2021 13:27:00 CBOT 6500 123'0s 3'5 6,150.00 421 119'3 09/16/2021 13:27:00 CBOT 6550 127'7s 3'6 6,393.75 0 124'1 09/16/2021 13:27:00 CBOT 6600 132'6s 3'6 6,637.50 123 129'0 09/16/2021 13:27:00 CBOT 6650 137'5s 3'7 6,881.25 1 132'4 133'6 09/16/2021 13:27:00 CBOT 6700 142'4s 3'7 7,125.00 15 138'5 09/16/2021 13:27:00 CBOT 6750 147'3s 3'7 7,368.75 0 143'4 09/16/2021 13:27:00 CBOT 6800 152'2s 3'7 7,612.50 456 148'3 09/16/2021 13:27:00 CBOT 6850 157'2s 4'0 7,862.50 0 153'2 09/16/2021 13:27:00 CBOT 6900 162'1s 4'0 8,106.25 89 158'1 09/16/2021 13:27:00 CBOT 7000 172'0s 4'1 8,600.00 1,174 167'7 09/16/2021 13:27:00 CBOT 7100 181'7s 4'1 9,093.75 88 177'6 09/16/2021 13:27:00 CBOT 7200 191'6s 4'1 9,587.50 118 187'5 09/16/2021 13:27:00 CBOT 7300 201'5s 4'1 10,081.25 89 197'4 09/16/2021 13:27:00 CBOT 7400 211'4s 4'1 10,575.00 112 207'3 09/16/2021 13:27:00 CBOT 7500 221'3s 4'1 11,068.75 62 217'2 09/16/2021 13:27:00 CBOT 7600 231'2s 4'0 11,562.50 73 227'2 09/16/2021 13:27:00 CBOT 7700 241'2s 4'0 12,062.50 66 237'2 09/16/2021 13:27:00 CBOT 7800 251'1s 4'0 12,556.25 77 247'1 09/16/2021 13:27:00 CBOT 7900 261'1s 4'0 13,056.25 119 257'1 09/16/2021 13:27:00 CBOT 8000 271'1s 4'1 13,556.25 214 267'0 09/16/2021 13:27:00 CBOT 8100 281'0s 4'1 14,050.00 106 276'7 09/16/2021 13:27:00 CBOT 8200 291'0s 4'1 14,550.00 76 286'7 09/16/2021 13:27:00 CBOT 8300 300'7s 4'0 15,043.75 32 296'7 09/16/2021 13:27:00 CBOT 8400 310'7s 4'1 15,543.75 84 306'6 09/16/2021 13:27:00 CBOT 8500 320'7s 4'1 16,043.75 28 316'6 09/16/2021 13:27:00 CBOT 8600 330'7s 4'1 16,543.75 56 326'6 09/16/2021 13:27:00 CBOT 8700 340'7s 4'1 17,043.75 44 336'6 09/16/2021 13:27:00 CBOT 8800 350'6s 4'0 17,537.50 2 346'6 09/16/2021 13:27:00 CBOT 8900 360'5s 3'7 18,031.25 66 356'6 09/16/2021 13:27:00 CBOT 9000 370'5s 3'7 18,531.25 60 366'6 09/16/2021 13:27:00 CBOT 9100 380'5s 4'0 19,031.25 0 376'5 09/16/2021 13:27:00 CBOT 9200 390'5s 4'0 19,531.25 6 386'5 09/16/2021 13:27:00 CBOT 9300 400'5s 4'0 20,031.25 0 396'5 09/16/2021 13:27:00 CBOT 9400 410'5s 4'0 20,531.25 0 406'5 09/16/2021 13:27:00 CBOT 9500 420'5s 4'0 21,031.25 4 416'5 09/16/2021 13:27:00 CBOT 9600 430'5s 4'0 21,531.25 0 426'5 09/16/2021 13:27:00 CBOT 9700 440'5s 4'0 22,031.25 6 436'5 09/16/2021 13:27:00 CBOT 9800 450'5s 4'0 22,531.25 0 446'5 09/16/2021 13:27:00 CBOT 9900 460'5s 4'0 23,031.25 0 456'5 09/16/2021 13:27:00 CBOT 10000 470'5s 4'0 23,531.25 94 466'5 09/16/2021 13:27:00 CBOT 11000 570'5s 4'0 28,531.25 45 566'5 09/16/2021 13:27:00 CBOT 12000 670'5s 4'0 33,531.25 34 666'5 09/16/2021 13:27:00 CBOT 13000 770'5s 4'0 38,531.25 29 766'5 09/16/2021 13:27:00 CBOT 14000 870'5s 4'0 43,531.25 17 866'5 09/16/2021 13:27:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.