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 ( @C2H ) CORN ( @C2K ) CORN ( @C2N ) SOYBEANS ( @S2H ) SOYBEANS ( @S2K ) SOYBEANS ( @S2N ) WHEAT ( @W2H ) WHEAT ( @W2K ) LIVE CATTLE ( @LE2G ) LIVE CATTLE ( @LE2J ) FEEDER CATTLE ( @GF2F ) FEEDER CATTLE ( @GF2H ) FEEDER CATTLE ( @GF2J ) LEAN HOGS ( @HE2G ) LEAN HOGS ( @HE2J ) All Open Only Future: March 2022 (@C2H)   Futures Price: 6180s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  17,818.75   5'2   356'3s  2600   0'1s   0'0  6.25  2  0  17,318.75   5'2   346'3s  2700   0'1s   0'0  6.25  23  0  16,818.75   5'2   336'3s  2800   0'1s   0'0  6.25  67  0  16,318.75   5'2   326'3s  2900   0'1s   0'0  6.25  39  0  15,818.75   5'2   316'3s  3000   0'1s   0'0  6.25  88  0  15,318.75   5'2   306'3s  3100   0'1s   0'0  6.25  517  0  14,818.75   5'2   296'3s  3200   0'1s   0'0  6.25  399  0  14,318.75   5'2   286'3s  3300   0'1s   0'0  6.25  72  0  13,818.75   5'2   276'3s  3400   0'1s   0'0  6.25  275  0  13,318.75   5'2   266'3s  3500   0'1s   0'0  6.25  634  0  12,818.75   5'2   256'3s  3600   0'1s   0'0  6.25  461  5  12,318.75   5'2   246'3s  3700   0'1s   0'0  6.25  817  7  11,818.75   5'2   236'3s  3800   0'1s   0'0  6.25  1,556  80  11,318.75   5'2   226'3s  3900   0'1s   0'0  6.25  1,292  376  10,818.75   5'2   216'3s  4000   0'1s   0'0  6.25  3,362  116  10,318.75   5'2   206'3s  4100   0'1s   0'0  6.25  2,414  167  9,818.75   5'2   196'3s  4200   0'1s   0'0  6.25  4,898  0  9,568.75   5'2   191'3s  4250   0'1s   0'0  6.25  508  225  9,318.75   5'2   186'3s  4300   0'1s   0'0  6.25  2,842  0  9,068.75   5'2   181'3s  4350   0'1s   0'0  6.25  226  108  8,818.75   5'2   176'3s  4400   0'1s   0'0  6.25  2,092  0  8,568.75   5'2   171'3s  4450   0'1s   0'0  6.25  140  1,268  8,318.75   5'2   166'3s  4500   0'1s   0'0  6.25  5,943  0  8,068.75   5'2   161'3s  4550   0'1s   0'0  6.25  187  66  7,818.75   5'2   156'3s  4600   0'1s   0'0  6.25  4,203  0  7,568.75   5'2   151'3s  4650   0'1s   0'0  6.25  315  519  7,318.75   5'2   146'3s  4700   0'1s   0'0  6.25  2,849  0  7,068.75   5'2   141'3s  4750   0'1s   0'0  6.25  112  656  6,818.75   5'2   136'3s  4800   0'1s   0'0  6.25  4,447  0  6,568.75   5'2   131'3s  4850   0'1s   0'0  6.25  51  324  6,318.75   5'2   126'3s  4900   0'1s   0'0  6.25  3,308  1  6,075.00   5'3   121'4s  4950   0'2s   0'1  12.50  115  1,562  5,825.00   5'2   116'4s  5000   0'2s   0'0  12.50  10,490  1  5,575.00   5'2   111'4s  5050   0'2s   0'0  12.50  763  1,430  5,325.00   5'2   106'4s  5100   0'2s   0'0  12.50  4,335  4  5,075.00   5'1   101'4s  5150   0'2s   -0'1  12.50  463  1,813  4,825.00   5'1   96'4s  5200   0'2s   -0'1  12.50  5,014  16  4,581.25   5'1   91'5s  5250   0'3s   -0'1  18.75  1,396  3,614  4,331.25   5'0   86'5s  5300   0'3s   -0'2  18.75  7,388  10  4,087.50   5'1   81'6s  5350   0'4s   -0'1  25.00  449  3,159  3,843.75   5'1   76'7s  5400   0'5s   -0'1  31.25  6,604  515  3,600.00   5'1   72'0s  5450   0'6s   -0'1  37.50  1,705  5,868  3,350.00   5'0   67'0s  5500   0'6s   -0'2  37.50  13,862  304  3,112.50   5'0   62'2s  5550   1'0s   -0'2  50.00  3,065  6,109  2,868.75   4'6   57'3s  5600   1'1s   -0'4  56.25  6,875  349  2,637.50   4'6   52'6s  5650   1'4s   -0'4  75.00  3,234  8,074  2,406.25   4'4   48'1s  5700   1'7s   -0'6  93.75  7,613  684  2,181.25   4'3   43'5s  5750   2'3s   -0'7  118.75  3,630  13,074  1,962.50   4'0   39'2s  5800   3'0s   -1'2  150.00  11,037  1,028  1,762.50   3'6   35'2s  5850   4'0s   -1'4  200.00  2,331  12,796  1,575.00   3'5   31'4s  5900   5'2s   -1'5  262.50  8,872  1,204  1,400.00   3'3   28'0s  5950   6'6s   -1'7  337.50  2,006  20,388  1,231.25   3'0   24'5s  6000   8'3s   -2'2  418.75  6,503  2,040  1,075.00   2'4   21'4s  6050   10'2s   -2'6  512.50  1,601  5,839  937.50   2'2   18'6s  6100   12'4s   -3'0  625.00  2,440  2,220  806.25   1'6   16'1s  6150   14'7s   -3'4  743.75  855  11,742  693.75   1'4   13'7s  6200   17'5s   -3'6  881.25  1,613  2,349  587.50   1'1   11'6s  6250   20'4s   -4'1  1,025.00  113  9,862  500.00   0'7   10'0s  6300   23'6s   -4'3  1,187.50  723  3,404  425.00   0'6   8'4s  6350   27'2s   -4'4  1,362.50  189  10,035  356.25   0'4   7'1s  6400   30'7s   -4'6  1,543.75  172  2,272  300.00   0'3   6'0s  6450   34'6s   -4'7  1,737.50  30  20,851  256.25   0'3   5'1s  6500   38'7s   -4'7  1,943.75  2,821  1,152  218.75   0'2   4'3s  6550   43'1s   -5'0  2,156.25  5  4,782  181.25   0'1   3'5s  6600   47'3s   -5'1  2,368.75  23  1,375  156.25   0'1   3'1s  6650   51'7s   -5'1  2,593.75  32  3,519  131.25   0'1   2'5s  6700   56'3s   -5'1  2,818.75  220  1,289  112.50   0'0   2'2s  6750   61'0s   -5'2  3,050.00  2  2,794  100.00   0'0   2'0s  6800   65'6s   -5'2  3,287.50  35  666  87.50   0'1   1'6s  6850   70'4s   -5'1  3,525.00  1  1,838  75.00   0'0   1'4s  6900   75'2s   -5'2  3,762.50  15  337  62.50   -0'1   1'2s  6950   80'0s   -5'3  4,000.00  2  7,367  62.50   0'0   1'2s  7000   85'0s   -5'2  4,250.00  29  1,070  56.25   0'0   1'1s  7050   89'7s   -5'2  4,493.75  1  856  50.00   0'0   1'0s  7100   94'6s   -5'2  4,737.50  7  599  43.75   0'1   0'7s  7150   99'5s   -5'1  4,981.25  2  3,688  43.75   0'1   0'7s  7200   104'5s   -5'1  5,231.25  9  193  37.50   0'0   0'6s  7250   109'4s   -5'2  5,475.00  0  700  31.25   -0'1   0'5s  7300   114'3s   -5'3  5,718.75  21  302  25.00   -0'1   0'4s  7350   119'2s   -5'3  5,962.50  0  2,048  25.00   0'0   0'4s  7400   124'2s   -5'2  6,212.50  0  5,814  18.75   -0'1   0'3s  7500   134'1s   -5'3  6,706.25  51  2  18.75   0'0   0'3s  7550   139'1s   -5'2  6,956.25  0  1,159  18.75   0'0   0'3s  7600   144'1s   -5'2  7,206.25  6  3  18.75   0'0   0'3s  7650   149'1s   -5'2  7,456.25  0  279  18.75   0'0   0'3s  7700   154'1s   -5'2  7,706.25  30  909  18.75   0'0   0'3s  7800   164'1s   -5'2  8,206.25  17  414  12.50   0'0   0'2s  7900   174'0s   -5'2  8,700.00  11  2,939  12.50   0'0   0'2s  8000   184'0s   -5'2  9,200.00  76  1,133  6.25   -0'1   0'1s  8100   193'7s   -5'3  9,693.75  10  376  6.25   0'0   0'1s  8200   203'7s   -5'2  10,193.75  1  306  6.25   0'0   0'1s  8300   213'7s   -5'2  10,693.75  1  259  6.25   0'0   0'1s  8400   223'7s   -5'2  11,193.75  0  1,345  6.25   0'0   0'1s  8500   233'7s   -5'2  11,693.75  0  252  6.25   0'0   0'1s  8600   243'7s   -5'2  12,193.75  2  266  6.25   0'0   0'1s  8700   253'7s   -5'2  12,693.75  2  510  6.25   0'0   0'1s  8800   263'7s   -5'2  13,193.75  1  80  6.25   0'0   0'1s  8900   273'7s   -5'2  13,693.75  0  1,652  6.25   0'0   0'1s  9000   283'7s   -5'2  14,193.75  0  35  6.25   0'0   0'1s  9100   293'7s   -5'2  14,693.75  0  158  6.25   0'0   0'1s  9200   303'7s   -5'2  15,193.75  0  202  6.25   0'0   0'1s  9300   313'7s   -5'2  15,693.75  0  499  6.25   0'0   0'1s  9400   323'7s   -5'2  16,193.75  0  209  6.25   0'0   0'1s  9500   333'7s   -5'2  16,693.75  0  198  6.25   0'0   0'1s  9600   343'7s   -5'2  17,193.75  0  304  6.25   0'0   0'1s  9700   353'7s   -5'2  17,693.75  0  170  6.25   0'0   0'1s  9800   363'7s   -5'2  18,193.75  1  91  6.25   0'0   0'1s  9900   373'7s   -5'2  18,693.75  0  1,042  6.25   0'0   0'1s  10000   383'7s   -5'2  19,193.75  2  49  6.25   0'0   0'1s  10100   393'7s   -5'2  19,693.75  0  257  6.25   0'0   0'1s  10200   403'7s   -5'2  20,193.75  1  16  6.25   0'0   0'1s  10300   413'7s   -5'2  20,693.75  0  72  6.25   0'0   0'1s  10400   423'7s   -5'2  21,193.75  0  9  6.25   0'0   0'1s  10500   433'7s   -5'2  21,693.75  0  17  6.25   0'0   0'1s  10800   463'7s   -5'2  23,193.75  0  66  6.25   0'0   0'1s  11000   483'7s   -5'2  24,193.75  0  748  6.25   0'0   0'1s  11300   513'7s   -5'2  25,693.75  0  10  6.25   0'0   0'1s  11800   563'7s   -5'2  28,193.75  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2600 356'3s 5'2 17,818.75 0 351'1 01/21/2022 13:23:00 CBOT 2700 346'3s 5'2 17,318.75 0 341'1 01/21/2022 13:23:00 CBOT 2800 336'3s 5'2 16,818.75 0 331'1 01/21/2022 13:23:00 CBOT 2900 326'3s 5'2 16,318.75 0 321'1 01/21/2022 13:23:00 CBOT 3000 316'3s 5'2 15,818.75 0 311'1 01/21/2022 13:23:00 CBOT 3100 306'3s 5'2 15,318.75 0 301'1 01/21/2022 13:23:00 CBOT 3200 296'3s 5'2 14,818.75 0 291'1 01/21/2022 13:23:00 CBOT 3300 286'3s 5'2 14,318.75 0 281'1 01/21/2022 13:23:00 CBOT 3400 276'3s 5'2 13,818.75 0 271'1 01/21/2022 13:23:00 CBOT 3500 266'3s 5'2 13,318.75 0 261'1 01/21/2022 13:23:00 CBOT 3600 256'3s 5'2 12,818.75 0 251'1 01/21/2022 13:23:00 CBOT 3700 246'3s 5'2 12,318.75 5 241'1 01/21/2022 13:23:00 CBOT 3800 236'3s 5'2 11,818.75 7 231'1 01/21/2022 13:23:00 CBOT 3900 226'3s 5'2 11,318.75 80 221'1 01/21/2022 13:23:00 CBOT 4000 216'3s 5'2 10,818.75 376 211'1 01/21/2022 13:23:00 CBOT 4100 206'3s 5'2 10,318.75 116 201'1 01/21/2022 13:23:00 CBOT 4200 196'3s 5'2 9,818.75 167 191'1 01/21/2022 13:23:00 CBOT 4250 191'3s 5'2 9,568.75 0 186'1 01/21/2022 13:23:00 CBOT 4300 186'3s 5'2 9,318.75 225 181'1 01/21/2022 13:23:00 CBOT 4350 181'3s 5'2 9,068.75 0 176'1 01/21/2022 13:23:00 CBOT 4400 176'3s 5'2 8,818.75 108 171'1 01/21/2022 13:23:00 CBOT 4450 171'3s 5'2 8,568.75 0 166'1 01/21/2022 13:23:00 CBOT 4500 166'3s 5'2 8,318.75 1,268 161'1 01/21/2022 13:23:00 CBOT 4550 161'3s 5'2 8,068.75 0 156'1 01/21/2022 13:23:00 CBOT 4600 156'3s 5'2 7,818.75 66 151'1 01/21/2022 13:23:00 CBOT 4650 151'3s 5'2 7,568.75 0 146'1 01/21/2022 13:23:00 CBOT 4700 146'3s 5'2 7,318.75 519 141'1 01/21/2022 13:23:00 CBOT 4750 141'3s 5'2 7,068.75 0 136'1 01/21/2022 13:23:00 CBOT 4800 136'3s 5'2 6,818.75 656 134'4 131'1 01/21/2022 13:23:00 CBOT 4850 131'3s 5'2 6,568.75 0 126'1 01/21/2022 13:23:00 CBOT 4900 126'3s 5'2 6,318.75 324 121'1 01/21/2022 13:23:00 CBOT 4950 121'4s 5'3 6,075.00 1 116'1 01/21/2022 13:23:00 CBOT 5000 116'4s 5'2 5,825.00 1,562 111'2 01/21/2022 13:23:00 CBOT 5050 111'4s 5'2 5,575.00 1 106'2 01/21/2022 13:23:00 CBOT 5100 106'4s 5'2 5,325.00 1,430 101'2 01/21/2022 13:23:00 CBOT 5150 101'4s 5'1 5,075.00 4 96'3 01/21/2022 13:23:00 CBOT 5200 96'4s 5'1 4,825.00 1,813 91'3 01/21/2022 13:23:00 CBOT 5250 91'5s 5'1 4,581.25 16 86'4 01/21/2022 13:23:00 CBOT 5300 86'5s 5'0 4,331.25 3,614 85'6 81'5 01/21/2022 13:23:00 CBOT 5350 81'6s 5'1 4,087.50 10 76'5 01/21/2022 13:23:00 CBOT 5400 76'7s 5'1 3,843.75 3,159 65'4 71'6 01/21/2022 13:23:00 CBOT 5450 72'0s 5'1 3,600.00 515 69'7 66'7 01/21/2022 13:23:00 CBOT 5500 67'0s 5'0 3,350.00 5,868 67'4 62'0 01/21/2022 13:23:00 CBOT 5550 62'2s 5'0 3,112.50 304 57'2 01/21/2022 13:23:00 CBOT 5600 57'3s 4'6 2,868.75 6,109 47'7 52'5 01/21/2022 13:23:00 CBOT 5650 52'6s 4'6 2,637.50 349 51'5 48'0 01/21/2022 13:23:00 CBOT 5700 48'1s 4'4 2,406.25 8,074 43'3 43'5 01/21/2022 13:23:00 CBOT 5750 43'5s 4'3 2,181.25 684 41'2 39'2 01/21/2022 13:23:00 CBOT 5800 39'2s 4'0 1,962.50 13,074 34'3 35'2 01/21/2022 13:23:00 CBOT 5850 35'2s 3'6 1,762.50 1,028 32'7 31'4 01/21/2022 13:23:00 CBOT 5900 31'4s 3'5 1,575.00 12,796 29'4 27'7 01/21/2022 13:23:00 CBOT 5950 28'0s 3'3 1,400.00 1,204 24'7 24'5 01/21/2022 13:23:00 CBOT 6000 24'5s 3'0 1,231.25 20,388 18'0 21'5 01/21/2022 13:23:00 CBOT 6050 21'4s 2'4 1,075.00 2,040 15'3 19'0 01/21/2022 13:23:00 CBOT 6100 18'6s 2'2 937.50 5,839 13'2 16'4 01/21/2022 13:23:00 CBOT 6150 16'1s 1'6 806.25 2,220 12'2 14'3 01/21/2022 13:23:00 CBOT 6200 13'7s 1'4 693.75 11,742 11'4 12'3 01/21/2022 13:23:00 CBOT 6250 11'6s 1'1 587.50 2,349 10'4 10'5 01/21/2022 13:23:00 CBOT 6300 10'0s 0'7 500.00 9,862 7'2 9'1 01/21/2022 13:23:00 CBOT 6350 8'4s 0'6 425.00 3,404 6'3 7'6 01/21/2022 13:23:00 CBOT 6400 7'1s 0'4 356.25 10,035 5'3 6'5 01/21/2022 13:23:00 CBOT 6450 6'0s 0'3 300.00 2,272 4'6 5'5 01/21/2022 13:23:00 CBOT 6500 5'1s 0'3 256.25 20,851 4'1 4'6 01/21/2022 13:23:00 CBOT 6550 4'3s 0'2 218.75 1,152 3'7 4'1 01/21/2022 13:23:00 CBOT 6600 3'5s 0'1 181.25 4,782 2'7 3'4 01/21/2022 13:23:00 CBOT 6650 3'1s 0'1 156.25 1,375 3'2 3'0 01/21/2022 13:23:00 CBOT 6700 2'5s 0'1 131.25 3,519 2'2 2'4 01/21/2022 13:23:00 CBOT 6750 2'2s 0'0 112.50 1,289 2'1 2'2 01/21/2022 13:23:00 CBOT 6800 2'0s 0'0 100.00 2,794 2'2 2'0 01/21/2022 13:23:00 CBOT 6850 1'6s 0'1 87.50 666 2'0 1'5 01/21/2022 13:23:00 CBOT 6900 1'4s 0'0 75.00 1,838 1'3 1'4 01/21/2022 13:23:00 CBOT 6950 1'2s -0'1 62.50 337 1'3 1'3 01/21/2022 13:23:00 CBOT 7000 1'2s 0'0 62.50 7,367 1'0 1'2 01/21/2022 13:23:00 CBOT 7050 1'1s 0'0 56.25 1,070 1'1 01/21/2022 13:23:00 CBOT 7100 1'0s 0'0 50.00 856 1'0 01/21/2022 13:23:00 CBOT 7150 0'7s 0'1 43.75 599 0'7 0'6 01/21/2022 13:23:00 CBOT 7200 0'7s 0'1 43.75 3,688 0'6 01/21/2022 13:23:00 CBOT 7250 0'6s 0'0 37.50 193 0'6 01/21/2022 13:23:00 CBOT 7300 0'5s -0'1 31.25 700 0'5 0'6 01/21/2022 13:23:00 CBOT 7350 0'4s -0'1 25.00 302 0'5 0'5 01/21/2022 13:23:00 CBOT 7400 0'4s 0'0 25.00 2,048 0'4 01/21/2022 13:23:00 CBOT 7500 0'3s -0'1 18.75 5,814 0'4 0'4 01/21/2022 13:23:00 CBOT 7550 0'3s 0'0 18.75 2 0'3 01/21/2022 13:23:00 CBOT 7600 0'3s 0'0 18.75 1,159 0'3 0'3 01/21/2022 13:23:00 CBOT 7650 0'3s 0'0 18.75 3 0'3 0'3 01/21/2022 13:23:00 CBOT 7700 0'3s 0'0 18.75 279 0'2 0'3 01/21/2022 13:23:00 CBOT 7800 0'3s 0'0 18.75 909 0'3 0'3 01/21/2022 13:23:00 CBOT 7900 0'2s 0'0 12.50 414 0'2 01/21/2022 13:23:00 CBOT 8000 0'2s 0'0 12.50 2,939 0'2 01/21/2022 13:23:00 CBOT 8100 0'1s -0'1 6.25 1,133 0'2 01/21/2022 13:23:00 CBOT 8200 0'1s 0'0 6.25 376 0'1 01/21/2022 13:23:00 CBOT 8300 0'1s 0'0 6.25 306 0'1 01/21/2022 13:23:00 CBOT 8400 0'1s 0'0 6.25 259 0'1 01/21/2022 13:23:00 CBOT 8500 0'1s 0'0 6.25 1,345 0'1 0'1 01/21/2022 13:23:00 CBOT 8600 0'1s 0'0 6.25 252 0'1 01/21/2022 13:23:00 CBOT 8700 0'1s 0'0 6.25 266 0'1 01/21/2022 13:23:00 CBOT 8800 0'1s 0'0 6.25 510 0'1 01/21/2022 13:23:00 CBOT 8900 0'1s 0'0 6.25 80 0'1 01/21/2022 13:23:00 CBOT 9000 0'1s 0'0 6.25 1,652 0'1 01/21/2022 13:23:00 CBOT 9100 0'1s 0'0 6.25 35 0'1 01/21/2022 13:23:00 CBOT 9200 0'1s 0'0 6.25 158 0'1 01/21/2022 13:23:00 CBOT 9300 0'1s 0'0 6.25 202 0'1 01/21/2022 13:23:00 CBOT 9400 0'1s 0'0 6.25 499 0'1 01/21/2022 13:23:00 CBOT 9500 0'1s 0'0 6.25 209 0'1 01/21/2022 13:23:00 CBOT 9600 0'1s 0'0 6.25 198 0'1 01/21/2022 13:23:00 CBOT 9700 0'1s 0'0 6.25 304 0'1 01/21/2022 13:23:00 CBOT 9800 0'1s 0'0 6.25 170 0'1 01/21/2022 13:23:00 CBOT 9900 0'1s 0'0 6.25 91 0'1 01/21/2022 13:23:00 CBOT 10000 0'1s 0'0 6.25 1,042 0'1 01/21/2022 13:23:00 CBOT 10100 0'1s 0'0 6.25 49 0'1 01/21/2022 13:23:00 CBOT 10200 0'1s 0'0 6.25 257 0'1 01/21/2022 13:23:00 CBOT 10300 0'1s 0'0 6.25 16 0'1 01/21/2022 13:23:00 CBOT 10400 0'1s 0'0 6.25 72 0'1 01/21/2022 13:23:00 CBOT 10500 0'1s 0'0 6.25 9 0'1 01/21/2022 13:23:00 CBOT 10800 0'1s 0'0 6.25 17 0'1 01/21/2022 13:23:00 CBOT 11000 0'1s 0'0 6.25 66 0'1 01/21/2022 13:23:00 CBOT 11300 0'1s 0'0 6.25 748 0'1 01/21/2022 13:23:00 CBOT 11800 0'1s 0'0 6.25 10 0'1 01/21/2022 13:23:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2600 0'1s 0'0 6.25 2 0'1 01/21/2022 13:23:00 CBOT 2700 0'1s 0'0 6.25 23 0'1 01/21/2022 13:23:00 CBOT 2800 0'1s 0'0 6.25 67 0'1 01/21/2022 13:23:00 CBOT 2900 0'1s 0'0 6.25 39 0'1 01/21/2022 13:23:00 CBOT 3000 0'1s 0'0 6.25 88 0'1 01/21/2022 13:23:00 CBOT 3100 0'1s 0'0 6.25 517 0'1 01/21/2022 13:23:00 CBOT 3200 0'1s 0'0 6.25 399 0'1 01/21/2022 13:23:00 CBOT 3300 0'1s 0'0 6.25 72 0'1 01/21/2022 13:23:00 CBOT 3400 0'1s 0'0 6.25 275 0'1 01/21/2022 13:23:00 CBOT 3500 0'1s 0'0 6.25 634 0'1 01/21/2022 13:23:00 CBOT 3600 0'1s 0'0 6.25 461 0'1 01/21/2022 13:23:00 CBOT 3700 0'1s 0'0 6.25 817 0'1 01/21/2022 13:23:00 CBOT 3800 0'1s 0'0 6.25 1,556 0'1 01/21/2022 13:23:00 CBOT 3900 0'1s 0'0 6.25 1,292 0'1 01/21/2022 13:23:00 CBOT 4000 0'1s 0'0 6.25 3,362 0'1 01/21/2022 13:23:00 CBOT 4100 0'1s 0'0 6.25 2,414 0'1 01/21/2022 13:23:00 CBOT 4200 0'1s 0'0 6.25 4,898 0'1 01/21/2022 13:23:00 CBOT 4250 0'1s 0'0 6.25 508 0'1 01/21/2022 13:23:00 CBOT 4300 0'1s 0'0 6.25 2,842 0'1 0'1 01/21/2022 13:23:00 CBOT 4350 0'1s 0'0 6.25 226 0'1 01/21/2022 13:23:00 CBOT 4400 0'1s 0'0 6.25 2,092 0'1 01/21/2022 13:23:00 CBOT 4450 0'1s 0'0 6.25 140 0'1 01/21/2022 13:23:00 CBOT 4500 0'1s 0'0 6.25 5,943 0'1 01/21/2022 13:23:00 CBOT 4550 0'1s 0'0 6.25 187 0'1 01/21/2022 13:23:00 CBOT 4600 0'1s 0'0 6.25 4,203 0'1 01/21/2022 13:23:00 CBOT 4650 0'1s 0'0 6.25 315 0'1 01/21/2022 13:23:00 CBOT 4700 0'1s 0'0 6.25 2,849 0'1 0'1 01/21/2022 13:23:00 CBOT 4750 0'1s 0'0 6.25 112 0'1 01/21/2022 13:23:00 CBOT 4800 0'1s 0'0 6.25 4,447 0'1 0'1 01/21/2022 13:23:00 CBOT 4850 0'1s 0'0 6.25 51 0'1 01/21/2022 13:23:00 CBOT 4900 0'1s 0'0 6.25 3,308 0'1 01/21/2022 13:23:00 CBOT 4950 0'2s 0'1 12.50 115 0'1 01/21/2022 13:23:00 CBOT 5000 0'2s 0'0 12.50 10,490 0'1 0'2 01/21/2022 13:23:00 CBOT 5050 0'2s 0'0 12.50 763 0'2 01/21/2022 13:23:00 CBOT 5100 0'2s 0'0 12.50 4,335 0'3 0'2 01/21/2022 13:23:00 CBOT 5150 0'2s -0'1 12.50 463 0'2 0'3 01/21/2022 13:23:00 CBOT 5200 0'2s -0'1 12.50 5,014 0'3 0'3 01/21/2022 13:23:00 CBOT 5250 0'3s -0'1 18.75 1,396 0'4 01/21/2022 13:23:00 CBOT 5300 0'3s -0'2 18.75 7,388 0'4 0'5 01/21/2022 13:23:00 CBOT 5350 0'4s -0'1 25.00 449 0'5 01/21/2022 13:23:00 CBOT 5400 0'5s -0'1 31.25 6,604 0'6 0'6 01/21/2022 13:23:00 CBOT 5450 0'6s -0'1 37.50 1,705 0'6 0'7 01/21/2022 13:23:00 CBOT 5500 0'6s -0'2 37.50 13,862 1'2 1'0 01/21/2022 13:23:00 CBOT 5550 1'0s -0'2 50.00 3,065 0'7 1'2 01/21/2022 13:23:00 CBOT 5600 1'1s -0'4 56.25 6,875 1'2 1'5 01/21/2022 13:23:00 CBOT 5650 1'4s -0'4 75.00 3,234 2'0 2'0 01/21/2022 13:23:00 CBOT 5700 1'7s -0'6 93.75 7,613 2'6 2'5 01/21/2022 13:23:00 CBOT 5750 2'3s -0'7 118.75 3,630 3'6 3'2 01/21/2022 13:23:00 CBOT 5800 3'0s -1'2 150.00 11,037 4'3 4'2 01/21/2022 13:23:00 CBOT 5850 4'0s -1'4 200.00 2,331 6'6 5'4 01/21/2022 13:23:00 CBOT 5900 5'2s -1'5 262.50 8,872 8'4 6'7 01/21/2022 13:23:00 CBOT 5950 6'6s -1'7 337.50 2,006 9'3 8'5 01/21/2022 13:23:00 CBOT 6000 8'3s -2'2 418.75 6,503 12'1 10'5 01/21/2022 13:23:00 CBOT 6050 10'2s -2'6 512.50 1,601 13'4 13'0 01/21/2022 13:23:00 CBOT 6100 12'4s -3'0 625.00 2,440 18'0 15'4 01/21/2022 13:23:00 CBOT 6150 14'7s -3'4 743.75 855 20'0 18'3 01/21/2022 13:23:00 CBOT 6200 17'5s -3'6 881.25 1,613 23'7 21'3 01/21/2022 13:23:00 CBOT 6250 20'4s -4'1 1,025.00 113 23'1 24'5 01/21/2022 13:23:00 CBOT 6300 23'6s -4'3 1,187.50 723 29'3 28'1 01/21/2022 13:23:00 CBOT 6350 27'2s -4'4 1,362.50 189 27'5 31'6 01/21/2022 13:23:00 CBOT 6400 30'7s -4'6 1,543.75 172 37'1 35'5 01/21/2022 13:23:00 CBOT 6450 34'6s -4'7 1,737.50 30 38'2 39'5 01/21/2022 13:23:00 CBOT 6500 38'7s -4'7 1,943.75 2,821 45'4 43'6 01/21/2022 13:23:00 CBOT 6550 43'1s -5'0 2,156.25 5 49'0 48'1 01/21/2022 13:23:00 CBOT 6600 47'3s -5'1 2,368.75 23 54'3 52'4 01/21/2022 13:23:00 CBOT 6650 51'7s -5'1 2,593.75 32 55'4 57'0 01/21/2022 13:23:00 CBOT 6700 56'3s -5'1 2,818.75 220 56'4 61'4 01/21/2022 13:23:00 CBOT 6750 61'0s -5'2 3,050.00 2 64'6 66'2 01/21/2022 13:23:00 CBOT 6800 65'6s -5'2 3,287.50 35 71'0 01/21/2022 13:23:00 CBOT 6850 70'4s -5'1 3,525.00 1 75'5 01/21/2022 13:23:00 CBOT 6900 75'2s -5'2 3,762.50 15 75'3 80'4 01/21/2022 13:23:00 CBOT 6950 80'0s -5'3 4,000.00 2 83'1 85'3 01/21/2022 13:23:00 CBOT 7000 85'0s -5'2 4,250.00 29 89'4 90'2 01/21/2022 13:23:00 CBOT 7050 89'7s -5'2 4,493.75 1 95'1 01/21/2022 13:23:00 CBOT 7100 94'6s -5'2 4,737.50 7 100'0 01/21/2022 13:23:00 CBOT 7150 99'5s -5'1 4,981.25 2 104'6 01/21/2022 13:23:00 CBOT 7200 104'5s -5'1 5,231.25 9 109'6 01/21/2022 13:23:00 CBOT 7250 109'4s -5'2 5,475.00 0 114'6 01/21/2022 13:23:00 CBOT 7300 114'3s -5'3 5,718.75 21 119'6 01/21/2022 13:23:00 CBOT 7350 119'2s -5'3 5,962.50 0 124'5 01/21/2022 13:23:00 CBOT 7400 124'2s -5'2 6,212.50 0 129'4 01/21/2022 13:23:00 CBOT 7500 134'1s -5'3 6,706.25 51 139'4 01/21/2022 13:23:00 CBOT 7550 139'1s -5'2 6,956.25 0 144'3 01/21/2022 13:23:00 CBOT 7600 144'1s -5'2 7,206.25 6 149'3 01/21/2022 13:23:00 CBOT 7650 149'1s -5'2 7,456.25 0 154'3 01/21/2022 13:23:00 CBOT 7700 154'1s -5'2 7,706.25 30 159'3 01/21/2022 13:23:00 CBOT 7800 164'1s -5'2 8,206.25 17 169'3 01/21/2022 13:23:00 CBOT 7900 174'0s -5'2 8,700.00 11 179'2 01/21/2022 13:23:00 CBOT 8000 184'0s -5'2 9,200.00 76 189'2 01/21/2022 13:23:00 CBOT 8100 193'7s -5'3 9,693.75 10 199'2 01/21/2022 13:23:00 CBOT 8200 203'7s -5'2 10,193.75 1 209'1 01/21/2022 13:23:00 CBOT 8300 213'7s -5'2 10,693.75 1 219'1 01/21/2022 13:23:00 CBOT 8400 223'7s -5'2 11,193.75 0 229'1 01/21/2022 13:23:00 CBOT 8500 233'7s -5'2 11,693.75 0 239'1 01/21/2022 13:23:00 CBOT 8600 243'7s -5'2 12,193.75 2 249'1 01/21/2022 13:23:00 CBOT 8700 253'7s -5'2 12,693.75 2 259'1 01/21/2022 13:23:00 CBOT 8800 263'7s -5'2 13,193.75 1 269'1 01/21/2022 13:23:00 CBOT 8900 273'7s -5'2 13,693.75 0 279'1 01/21/2022 13:23:00 CBOT 9000 283'7s -5'2 14,193.75 0 289'1 01/21/2022 13:23:00 CBOT 9100 293'7s -5'2 14,693.75 0 299'1 01/21/2022 13:23:00 CBOT 9200 303'7s -5'2 15,193.75 0 309'1 01/21/2022 13:23:00 CBOT 9300 313'7s -5'2 15,693.75 0 319'1 01/21/2022 13:23:00 CBOT 9400 323'7s -5'2 16,193.75 0 329'1 01/21/2022 13:23:00 CBOT 9500 333'7s -5'2 16,693.75 0 339'1 01/21/2022 13:23:00 CBOT 9600 343'7s -5'2 17,193.75 0 349'1 01/21/2022 13:23:00 CBOT 9700 353'7s -5'2 17,693.75 0 359'1 01/21/2022 13:23:00 CBOT 9800 363'7s -5'2 18,193.75 1 369'1 01/21/2022 13:23:00 CBOT 9900 373'7s -5'2 18,693.75 0 379'1 01/21/2022 13:23:00 CBOT 10000 383'7s -5'2 19,193.75 2 389'1 01/21/2022 13:23:00 CBOT 10100 393'7s -5'2 19,693.75 0 399'1 01/21/2022 13:23:00 CBOT 10200 403'7s -5'2 20,193.75 1 409'1 01/21/2022 13:23:00 CBOT 10300 413'7s -5'2 20,693.75 0 419'1 01/21/2022 13:23:00 CBOT 10400 423'7s -5'2 21,193.75 0 429'1 01/21/2022 13:23:00 CBOT 10500 433'7s -5'2 21,693.75 0 439'1 01/21/2022 13:23:00 CBOT 10800 463'7s -5'2 23,193.75 0 469'1 01/21/2022 13:23:00 CBOT 11000 483'7s -5'2 24,193.75 0 489'1 01/21/2022 13:23:00 CBOT 11300 513'7s -5'2 25,693.75 0 519'1 01/21/2022 13:23:00 CBOT 11800 563'7s -5'2 28,193.75 0 569'1 01/21/2022 13:23:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.