Weather |  Futures |  Quotes |  Market News |  Headline News |  DTN Ag Headlines |  Livestock |  Grain |  DTN Renewable Fuels |  Portfolio |  Futures Markets |  Options

Commodity Option: CORN ( @C3Z ) CORN ( @C4H ) CORN ( @C4K ) SOYBEANS ( @S3X ) SOYBEANS ( @S4F ) SOYBEANS ( @S4H ) SOYBEAN MEAL ( @SM3V ) SOYBEAN MEAL ( @SM3Z ) SOYBEAN MEAL ( @SM4F ) WHEAT ( @W3Z ) WHEAT ( @W4H ) WHEAT ( @W4K ) HARD RED SPRING WHEAT ( @MW3Z ) HARD RED SPRING WHEAT ( @MW4H ) HARD RED SPRING WHEAT ( @MW4K ) HARD RED WINTER WHEAT ( @KW3Z ) HARD RED WINTER WHEAT ( @KW4H ) HARD RED WINTER WHEAT ( @KW4K ) MILK CLASS III ( @DA3V ) MILK CLASS III ( @DA3X ) MILK CLASS III ( @DA3Z ) LIVE CATTLE ( @LE3V ) LIVE CATTLE ( @LE3Z ) LIVE CATTLE ( @LE4G ) FEEDER CATTLE ( @GF3V ) FEEDER CATTLE ( @GF3X ) FEEDER CATTLE ( @GF4F ) LEAN HOGS ( @HE3V ) LEAN HOGS ( @HE3Z ) LEAN HOGS ( @HE4G ) OATS ( @O3Z ) OATS ( @O4H ) OATS ( @O4K ) All Open Only Future: December 2023 (@C3Z)   Futures Price: 4870   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  14,437.50   0'0   288'6  2000   0'1   0'0  6.25  1,260  0  13,437.50   0'0   268'6  2200   0'1   0'0  6.25  1,680  0  12,937.50   0'0   258'6  2300   0'1   0'0  6.25  800  0  12,437.50   0'0   248'6  2400   0'1   0'0  6.25  1,050  0  11,937.50   0'0   238'6  2500   0'1   0'0  6.25  1,856  0  11,437.50   0'0   228'6  2600   0'1   0'0  6.25  674  0  10,937.50   0'0   218'6  2700   0'1   0'0  6.25  200  0  10,437.50   0'0   208'6  2800   0'1   0'0  6.25  510  0  9,937.50   0'0   198'6  2900   0'1   0'0  6.25  590  0  9,437.50   0'0   188'6  3000   0'1   0'0  6.25  4,146  0  8,937.50   0'0   178'6  3100   0'1   0'0  6.25  1,552  0  8,437.50   0'0   168'6  3200   0'1   0'0  6.25  390  8  7,937.50   0'0   158'6  3300   0'1   0'0  6.25  405  0  7,437.50   0'0   148'6  3400   0'1   0'0  6.25  952  0  6,937.50   0'0   138'6  3500   0'1   0'0  6.25  2,388  12  6,437.50   0'0   128'6  3600   0'1   0'0  6.25  14,294  0  6,187.50   0'0   123'6  3650   0'1   0'0  6.25  880  1  5,937.50   0'0   118'6  3700   0'1   0'0  6.25  20,097  0  5,687.50   0'0   113'6  3750   0'1   0'0  6.25  40  66  5,437.50   0'0   108'6  3800   0'1   0'0  6.25  1,694  0  5,187.50   0'0   103'6  3850   0'1   0'0  6.25  1  35  4,937.50   0'0   98'6  3900   0'1   0'0  6.25  2,546  0  4,687.50   0'0   93'6  3950   0'1   0'0  6.25  526  1,687  4,437.50   0'0   88'6  4000   0'2   0'0  12.50  28,240  0  4,187.50   0'0   83'6  4050   0'2   0'0  12.50  418  27  3,943.75   0'0   78'7  4100   0'3   0'0  18.75  6,199  18  3,693.75   0'0   73'7  4150   0'3   0'0  18.75  3,029  119  3,450.00   0'0   69'0  4200   0'5   0'1  31.25  19,756  17  3,212.50   0'0   64'2  4250   0'6   0'0  37.50  1,074  67  2,968.75   0'0   59'3  4300   1'0   0'1  50.00  9,123  14  2,731.25   0'0   54'5  4350   1'1   0'0  56.25  552  222  2,493.75   0'0   49'7  4400   1'4   0'1  75.00  15,370  78  2,268.75   0'0   45'3  4450   2'0   0'1  100.00  7,864  1,966  2,043.75   0'0   40'7  4500   2'4   0'1  125.00  30,369  77  1,825.00   0'0   36'4  4550   3'4   0'4  175.00  2,170  1,253  1,537.50   -1'6   30'6  4600   4'0   0'1  200.00  30,273  204  1,393.75   -0'5   27'7  4650   5'1   0'2  256.25  1,475  7,909  1,168.75   -1'3   23'3  4700   6'4   0'3  325.00  19,257  1,706  1,012.50   -1'1   20'2  4750   8'1   0'3  406.25  2,986  13,957  850.00   -1'3   17'0  4800   10'1   0'4  506.25  30,710  6,398  675.00   -2'1   13'4  4850   12'3   0'4  618.75  3,192  16,178  606.25   -1'0   12'1  4900   14'7   0'4  743.75  18,516  2,106  500.00   -0'7   10'0  4950   19'5   2'4  981.25  267  32,995  412.50   -0'6   8'2  5000   21'0   0'7  1,050.00  36,823  1,174  337.50   -0'6   6'6  5050   23'5   0'0  1,181.25  97  13,080  275.00   -0'5   5'4  5100   28'2   1'0  1,412.50  10,201  1,230  231.25   -0'3   4'5  5150   31'1   0'0  1,556.25  60  18,262  181.25   -0'3   3'5  5200   37'7   2'6  1,893.75  15,937  3,916  143.75   -0'3   2'7  5250   39'2   0'0  1,962.50  113  11,685  118.75   -0'2   2'3  5300   45'0   1'3  2,250.00  10,520  569  100.00   -0'2   2'0  5350   48'2   0'0  2,412.50  20  13,343  81.25   -0'1   1'5  5400   54'0   1'2  2,700.00  8,340  651  62.50   -0'2   1'2  5450   57'4   0'0  2,875.00  0  18,684  62.50   0'0   1'2  5500   63'0   0'6  3,150.00  10,473  367  56.25   0'0   1'1  5550   67'1   0'0  3,356.25  25  8,022  50.00   0'0   1'0  5600   71'7   0'0  3,593.75  7,287  286  43.75   0'0   0'7  5650   76'6   0'0  3,837.50  236  9,099  37.50   0'0   0'6  5700   84'4   2'7  4,225.00  6,999  92  37.50   0'0   0'6  5750   86'5   0'0  4,331.25  15  10,219  25.00   -0'1   0'4  5800   94'3   2'7  4,718.75  4,233  571  31.25   0'0   0'5  5850   96'4   0'0  4,825.00  0  8,332  18.75   -0'1   0'3  5900   102'4   1'1  5,125.00  3,533  1,870  25.00   0'0   0'4  5950   106'3   0'0  5,318.75  7  28,949  25.00   0'0   0'4  6000   112'4   1'1  5,625.00  7,645  156  25.00   0'0   0'4  6050   116'3   0'0  5,818.75  0  6,087  18.75   0'0   0'3  6100   121'2   0'0  6,062.50  804  417  18.75   0'0   0'3  6150   126'2   0'0  6,312.50  0  11,636  12.50   -0'1   0'2  6200   131'2   0'0  6,562.50  637  6,770  18.75   0'0   0'3  6300   141'2   0'0  7,062.50  298  6,458  12.50   0'0   0'2  6400   151'2   0'0  7,562.50  118  14,680  12.50   0'0   0'2  6500   161'2   0'0  8,062.50  212  4,371  12.50   0'0   0'2  6600   171'2   0'0  8,562.50  458  4,177  12.50   0'0   0'2  6700   181'2   0'0  9,062.50  11  5,988  12.50   0'0   0'2  6800   191'2   0'0  9,562.50  2  2,838  12.50   0'0   0'2  6900   201'2   0'0  10,062.50  3  16,006  6.25   0'0   0'1  7000   211'2   0'0  10,562.50  460  1,623  6.25   0'0   0'1  7100   221'2   0'0  11,062.50  3  2,544  6.25   0'0   0'1  7200   231'2   0'0  11,562.50  4  2,597  6.25   0'0   0'1  7300   241'2   0'0  12,062.50  10  839  6.25   0'0   0'1  7400   251'2   0'0  12,562.50  6  5,221  6.25   0'0   0'1  7500   261'2   0'0  13,062.50  0  1,907  6.25   0'0   0'1  7600   271'2   0'0  13,562.50  19  1,172  6.25   0'0   0'1  7700   281'2   0'0  14,062.50  3  906  6.25   0'0   0'1  7800   291'2   0'0  14,562.50  11  1,664  6.25   0'0   0'1  7900   301'2   0'0  15,062.50  10  7,742  6.25   0'0   0'1  8000   311'2   0'0  15,562.50  0  862  6.25   0'0   0'1  8100   321'2   0'0  16,062.50  1  970  6.25   0'0   0'1  8200   331'2   0'0  16,562.50  1  733  6.25   0'0   0'1  8300   341'2   0'0  17,062.50  0  498  6.25   0'0   0'1  8400   351'2   0'0  17,562.50  10  2,653  6.25   0'0   0'1  8500   361'2   0'0  18,062.50  10  380  6.25   0'0   0'1  8600   371'2   0'0  18,562.50  0  425  6.25   0'0   0'1  8700   381'2   0'0  19,062.50  0  406  6.25   0'0   0'1  8800   391'2   0'0  19,562.50  0  441  6.25   0'0   0'1  8900   401'2   0'0  20,062.50  0  3,183  6.25   0'0   0'1  9000   411'2   0'0  20,562.50  0  151  6.25   0'0   0'1  9100   421'2   0'0  21,062.50  0  108  6.25   0'0   0'1  9200   431'2   0'0  21,562.50  0  118  6.25   0'0   0'1  9300   441'2   0'0  22,062.50  0  348  6.25   0'0   0'1  9400   451'2   0'0  22,562.50  0  1,107  6.25   0'0   0'1  9500   461'2   0'0  23,062.50  8  284  6.25   0'0   0'1  9600   471'2   0'0  23,562.50  0  154  6.25   0'0   0'1  9700   481'2   0'0  24,062.50  0  235  6.25   0'0   0'1  9800   491'2   0'0  24,562.50  0  212  6.25   0'0   0'1  9900   501'2   0'0  25,062.50  0  4,686  6.25   0'0   0'1  10000   511'2   0'0  25,562.50  200  94  6.25   0'0   0'1  10100   521'2   0'0  26,062.50  0  265  6.25   0'0   0'1  10200   531'2   0'0  26,562.50  0  60  6.25   0'0   0'1  10500   561'2   0'0  28,062.50  0  296  6.25   0'0   0'1  11000   611'2   0'0  30,562.50  0  801  6.25   0'0   0'1  11500   661'2   0'0  33,062.50  0  71  6.25   0'0   0'1  12000   711'2   0'0  35,562.50  0  580  6.25   0'0   0'1  12500   761'2   0'0  38,062.50  0  154  6.25   0'0   0'1  13000   811'2   0'0  40,562.50  0  98  6.25   0'0   0'1  13500   861'2   0'0  43,062.50  0  100  6.25   0'0   0'1  14000   911'2   0'0  45,562.50  0  591  6.25   0'0   0'1  14500   961'2   0'0  48,062.50  0  1,423  6.25   0'0   0'1  15000   1011'2   0'0  50,562.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2000 288'6 0'0 14,437.50 0 288'6 10/02/2023 13:25:00 CBOT 2200 268'6 0'0 13,437.50 0 268'6 10/02/2023 13:25:00 CBOT 2300 258'6 0'0 12,937.50 0 258'6 10/02/2023 13:25:00 CBOT 2400 248'6 0'0 12,437.50 0 248'6 10/02/2023 13:25:00 CBOT 2500 238'6 0'0 11,937.50 0 238'6 10/02/2023 13:25:00 CBOT 2600 228'6 0'0 11,437.50 0 228'6 10/02/2023 13:25:00 CBOT 2700 218'6 0'0 10,937.50 0 218'6 10/02/2023 13:25:00 CBOT 2800 208'6 0'0 10,437.50 0 208'6 10/02/2023 13:25:00 CBOT 2900 198'6 0'0 9,937.50 0 198'6 10/02/2023 13:25:00 CBOT 3000 188'6 0'0 9,437.50 0 188'6 10/02/2023 13:25:00 CBOT 3100 178'6 0'0 8,937.50 0 178'6 10/02/2023 13:25:00 CBOT 3200 168'6 0'0 8,437.50 0 168'6 10/02/2023 13:25:00 CBOT 3300 158'6 0'0 7,937.50 8 158'6 10/02/2023 13:25:00 CBOT 3400 148'6 0'0 7,437.50 0 148'6 10/02/2023 13:25:00 CBOT 3500 138'6 0'0 6,937.50 0 138'6 10/02/2023 13:25:00 CBOT 3600 128'6 0'0 6,437.50 12 128'6 10/02/2023 13:25:00 CBOT 3650 123'6 0'0 6,187.50 0 123'6 10/02/2023 13:25:00 CBOT 3700 118'6 0'0 5,937.50 1 118'6 10/02/2023 13:25:00 CBOT 3750 113'6 0'0 5,687.50 0 113'6 10/02/2023 13:25:00 CBOT 3800 108'6 0'0 5,437.50 66 108'6 10/02/2023 13:25:00 CBOT 3850 103'6 0'0 5,187.50 0 103'6 10/02/2023 13:25:00 CBOT 3900 98'6 0'0 4,937.50 35 98'6 10/02/2023 13:25:00 CBOT 3950 93'6 0'0 4,687.50 0 93'6 10/02/2023 13:25:00 CBOT 4000 88'6 0'0 4,437.50 1,687 88'6 10/02/2023 13:25:00 CBOT 4050 83'6 0'0 4,187.50 0 83'6 10/02/2023 13:25:00 CBOT 4100 78'7 0'0 3,943.75 27 78'7 10/02/2023 13:25:00 CBOT 4150 73'7 0'0 3,693.75 18 73'7 10/02/2023 13:25:00 CBOT 4200 69'0 0'0 3,450.00 119 69'0 10/02/2023 13:25:00 CBOT 4250 64'2 0'0 3,212.50 17 64'2 10/02/2023 13:25:00 CBOT 4300 59'3 0'0 2,968.75 67 59'3 10/02/2023 13:25:00 CBOT 4350 54'5 0'0 2,731.25 14 54'5 10/02/2023 13:25:00 CBOT 4400 49'7 0'0 2,493.75 222 49'7 10/02/2023 13:25:00 CBOT 4450 45'3 0'0 2,268.75 78 45'3 10/02/2023 13:25:00 CBOT 4500 40'7 0'0 2,043.75 1,966 40'7 10/02/2023 13:25:00 CBOT 4550 36'4 0'0 1,825.00 77 36'4 10/02/2023 13:25:00 CBOT 4600 30'6 -1'6 1,537.50 1,253 30'6 32'4 10/03/2023 06:15:00 CBOT 4650 27'7 -0'5 1,393.75 204 27'7 28'4 10/03/2023 09:22:00 CBOT 4700 23'3 -1'3 1,168.75 7,909 23'6 24'6 10/03/2023 12:48:00 CBOT 4750 20'2 -1'1 1,012.50 1,706 19'6 21'3 10/03/2023 13:04:00 CBOT 4800 17'0 -1'3 850.00 13,957 16'4 18'3 10/03/2023 12:47:00 CBOT 4850 13'4 -2'1 675.00 6,398 13'5 15'5 10/03/2023 10:17:00 CBOT 4900 12'1 -1'0 606.25 16,178 12'0 13'1 10/03/2023 13:04:00 CBOT 4950 10'0 -0'7 500.00 2,106 10'1 10'7 10/03/2023 13:03:00 CBOT 5000 8'2 -0'6 412.50 32,995 8'4 9'0 10/03/2023 13:00:00 CBOT 5050 6'6 -0'6 337.50 1,174 7'0 7'4 10/03/2023 13:02:00 CBOT 5100 5'4 -0'5 275.00 13,080 6'0 6'1 10/03/2023 12:38:00 CBOT 5150 4'5 -0'3 231.25 1,230 4'2 5'0 10/03/2023 11:54:00 CBOT 5200 3'5 -0'3 181.25 18,262 3'4 4'0 10/03/2023 12:35:00 CBOT 5250 2'7 -0'3 143.75 3,916 2'7 3'2 10/03/2023 12:52:00 CBOT 5300 2'3 -0'2 118.75 11,685 2'4 2'5 10/03/2023 11:07:00 CBOT 5350 2'0 -0'2 100.00 569 2'0 2'2 10/02/2023 19:41:00 CBOT 5400 1'5 -0'1 81.25 13,343 1'6 1'6 10/03/2023 11:07:00 CBOT 5450 1'2 -0'2 62.50 651 1'3 1'4 10/03/2023 09:53:00 CBOT 5500 1'2 0'0 62.50 18,684 1'2 1'2 10/03/2023 11:47:00 CBOT 5550 1'1 0'0 56.25 367 1'1 10/02/2023 13:25:00 CBOT 5600 1'0 0'0 50.00 8,022 1'0 1'0 10/02/2023 19:41:00 CBOT 5650 0'7 0'0 43.75 286 0'7 10/02/2023 13:25:00 CBOT 5700 0'6 0'0 37.50 9,099 0'6 0'6 10/03/2023 11:27:00 CBOT 5750 0'6 0'0 37.50 92 0'6 10/02/2023 13:25:00 CBOT 5800 0'4 -0'1 25.00 10,219 0'5 0'5 10/03/2023 10:20:00 CBOT 5850 0'5 0'0 31.25 571 0'5 10/02/2023 13:25:00 CBOT 5900 0'3 -0'1 18.75 8,332 0'3 0'4 10/03/2023 11:24:00 CBOT 5950 0'4 0'0 25.00 1,870 0'4 10/02/2023 13:25:00 CBOT 6000 0'4 0'0 25.00 28,949 0'4 0'4 10/03/2023 12:28:00 CBOT 6050 0'4 0'0 25.00 156 0'4 10/02/2023 13:25:00 CBOT 6100 0'3 0'0 18.75 6,087 0'3 10/02/2023 13:25:00 CBOT 6150 0'3 0'0 18.75 417 0'3 10/02/2023 13:25:00 CBOT 6200 0'2 -0'1 12.50 11,636 0'3 0'3 10/03/2023 11:21:00 CBOT 6300 0'3 0'0 18.75 6,770 0'2 0'3 10/03/2023 10:50:00 CBOT 6400 0'2 0'0 12.50 6,458 0'2 10/02/2023 13:25:00 CBOT 6500 0'2 0'0 12.50 14,680 0'2 0'2 10/03/2023 11:06:00 CBOT 6600 0'2 0'0 12.50 4,371 0'2 10/02/2023 13:25:00 CBOT 6700 0'2 0'0 12.50 4,177 0'2 0'2 10/02/2023 23:02:00 CBOT 6800 0'2 0'0 12.50 5,988 0'2 10/02/2023 13:25:00 CBOT 6900 0'2 0'0 12.50 2,838 0'2 10/02/2023 13:25:00 CBOT 7000 0'1 0'0 6.25 16,006 0'1 0'1 10/03/2023 05:37:00 CBOT 7100 0'1 0'0 6.25 1,623 0'1 10/02/2023 13:25:00 CBOT 7200 0'1 0'0 6.25 2,544 0'1 10/02/2023 13:25:00 CBOT 7300 0'1 0'0 6.25 2,597 0'1 10/02/2023 13:25:00 CBOT 7400 0'1 0'0 6.25 839 0'1 10/02/2023 13:25:00 CBOT 7500 0'1 0'0 6.25 5,221 0'1 10/02/2023 13:25:00 CBOT 7600 0'1 0'0 6.25 1,907 0'1 10/02/2023 13:25:00 CBOT 7700 0'1 0'0 6.25 1,172 0'1 10/02/2023 13:25:00 CBOT 7800 0'1 0'0 6.25 906 0'1 10/02/2023 13:25:00 CBOT 7900 0'1 0'0 6.25 1,664 0'1 10/02/2023 13:25:00 CBOT 8000 0'1 0'0 6.25 7,742 0'1 10/02/2023 13:25:00 CBOT 8100 0'1 0'0 6.25 862 0'1 10/02/2023 13:25:00 CBOT 8200 0'1 0'0 6.25 970 0'1 10/02/2023 13:25:00 CBOT 8300 0'1 0'0 6.25 733 0'1 10/02/2023 13:25:00 CBOT 8400 0'1 0'0 6.25 498 0'1 10/02/2023 13:25:00 CBOT 8500 0'1 0'0 6.25 2,653 0'1 10/02/2023 13:25:00 CBOT 8600 0'1 0'0 6.25 380 0'1 10/02/2023 13:25:00 CBOT 8700 0'1 0'0 6.25 425 0'1 10/02/2023 13:25:00 CBOT 8800 0'1 0'0 6.25 406 0'1 10/02/2023 13:25:00 CBOT 8900 0'1 0'0 6.25 441 0'1 10/02/2023 13:25:00 CBOT 9000 0'1 0'0 6.25 3,183 0'1 10/02/2023 13:25:00 CBOT 9100 0'1 0'0 6.25 151 0'1 10/02/2023 13:25:00 CBOT 9200 0'1 0'0 6.25 108 0'1 10/02/2023 13:25:00 CBOT 9300 0'1 0'0 6.25 118 0'1 10/02/2023 13:25:00 CBOT 9400 0'1 0'0 6.25 348 0'1 10/02/2023 13:25:00 CBOT 9500 0'1 0'0 6.25 1,107 0'1 10/02/2023 13:25:00 CBOT 9600 0'1 0'0 6.25 284 0'1 10/02/2023 13:25:00 CBOT 9700 0'1 0'0 6.25 154 0'1 10/02/2023 13:25:00 CBOT 9800 0'1 0'0 6.25 235 0'1 10/02/2023 13:25:00 CBOT 9900 0'1 0'0 6.25 212 0'1 10/02/2023 13:25:00 CBOT 10000 0'1 0'0 6.25 4,686 0'1 10/02/2023 13:25:00 CBOT 10100 0'1 0'0 6.25 94 0'1 10/02/2023 13:25:00 CBOT 10200 0'1 0'0 6.25 265 0'1 10/02/2023 13:25:00 CBOT 10500 0'1 0'0 6.25 60 0'1 10/02/2023 13:25:00 CBOT 11000 0'1 0'0 6.25 296 0'1 10/02/2023 13:25:00 CBOT 11500 0'1 0'0 6.25 801 0'1 10/02/2023 13:25:00 CBOT 12000 0'1 0'0 6.25 71 0'1 10/02/2023 13:25:00 CBOT 12500 0'1 0'0 6.25 580 0'1 10/02/2023 13:25:00 CBOT 13000 0'1 0'0 6.25 154 0'1 10/02/2023 13:25:00 CBOT 13500 0'1 0'0 6.25 98 0'1 10/02/2023 13:25:00 CBOT 14000 0'1 0'0 6.25 100 0'1 10/02/2023 13:25:00 CBOT 14500 0'1 0'0 6.25 591 0'1 10/02/2023 13:25:00 CBOT 15000 0'1 0'0 6.25 1,423 0'1 10/02/2023 13:25:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2000 0'1 0'0 6.25 1,260 0'1 10/02/2023 13:25:00 CBOT 2200 0'1 0'0 6.25 1,680 0'1 10/02/2023 13:25:00 CBOT 2300 0'1 0'0 6.25 800 0'1 10/02/2023 13:25:00 CBOT 2400 0'1 0'0 6.25 1,050 0'1 10/02/2023 13:25:00 CBOT 2500 0'1 0'0 6.25 1,856 0'1 10/02/2023 13:25:00 CBOT 2600 0'1 0'0 6.25 674 0'1 10/02/2023 13:25:00 CBOT 2700 0'1 0'0 6.25 200 0'1 10/02/2023 13:25:00 CBOT 2800 0'1 0'0 6.25 510 0'1 10/02/2023 13:25:00 CBOT 2900 0'1 0'0 6.25 590 0'1 10/02/2023 13:25:00 CBOT 3000 0'1 0'0 6.25 4,146 0'1 10/02/2023 13:25:00 CBOT 3100 0'1 0'0 6.25 1,552 0'1 10/02/2023 13:25:00 CBOT 3200 0'1 0'0 6.25 390 0'1 10/02/2023 13:25:00 CBOT 3300 0'1 0'0 6.25 405 0'1 10/02/2023 13:25:00 CBOT 3400 0'1 0'0 6.25 952 0'1 10/02/2023 13:25:00 CBOT 3500 0'1 0'0 6.25 2,388 0'1 10/02/2023 13:25:00 CBOT 3600 0'1 0'0 6.25 14,294 0'1 10/02/2023 13:25:00 CBOT 3650 0'1 0'0 6.25 880 0'1 10/02/2023 13:25:00 CBOT 3700 0'1 0'0 6.25 20,097 0'1 10/02/2023 13:25:00 CBOT 3750 0'1 0'0 6.25 40 0'1 10/02/2023 13:25:00 CBOT 3800 0'1 0'0 6.25 1,694 0'1 10/02/2023 13:25:00 CBOT 3850 0'1 0'0 6.25 1 0'1 10/02/2023 13:25:00 CBOT 3900 0'1 0'0 6.25 2,546 0'1 10/02/2023 13:25:00 CBOT 3950 0'1 0'0 6.25 526 0'1 10/02/2023 13:25:00 CBOT 4000 0'2 0'0 12.50 28,240 0'2 0'2 10/03/2023 10:18:00 CBOT 4050 0'2 0'0 12.50 418 0'2 10/02/2023 13:25:00 CBOT 4100 0'3 0'0 18.75 6,199 0'3 0'3 10/03/2023 09:55:00 CBOT 4150 0'3 0'0 18.75 3,029 0'3 10/02/2023 13:25:00 CBOT 4200 0'5 0'1 31.25 19,756 0'5 0'4 10/03/2023 12:31:00 CBOT 4250 0'6 0'0 37.50 1,074 0'6 0'6 10/03/2023 09:55:00 CBOT 4300 1'0 0'1 50.00 9,123 1'0 0'7 10/03/2023 09:56:00 CBOT 4350 1'1 0'0 56.25 552 1'1 1'1 10/03/2023 11:25:00 CBOT 4400 1'4 0'1 75.00 15,370 1'4 1'3 10/03/2023 12:46:00 CBOT 4450 2'0 0'1 100.00 7,864 2'1 1'7 10/03/2023 09:55:00 CBOT 4500 2'4 0'1 125.00 30,369 2'4 2'3 10/03/2023 12:35:00 CBOT 4550 3'4 0'4 175.00 2,170 3'0 3'0 10/03/2023 10:08:00 CBOT 4600 4'0 0'1 200.00 30,273 4'1 3'7 10/03/2023 13:02:00 CBOT 4650 5'1 0'2 256.25 1,475 5'5 4'7 10/03/2023 12:40:00 CBOT 4700 6'4 0'3 325.00 19,257 6'4 6'1 10/03/2023 13:00:00 CBOT 4750 8'1 0'3 406.25 2,986 8'1 7'6 10/03/2023 12:48:00 CBOT 4800 10'1 0'4 506.25 30,710 10'4 9'5 10/03/2023 12:48:00 CBOT 4850 12'3 0'4 618.75 3,192 12'7 11'7 10/03/2023 11:44:00 CBOT 4900 14'7 0'4 743.75 18,516 14'5 14'3 10/03/2023 12:53:00 CBOT 4950 19'5 2'4 981.25 267 18'3 17'1 10/03/2023 10:13:00 CBOT 5000 21'0 0'7 1,050.00 36,823 21'4 20'1 10/03/2023 12:35:00 CBOT 5050 23'5 0'0 1,181.25 97 23'5 10/02/2023 13:25:00 CBOT 5100 28'2 1'0 1,412.50 10,201 28'3 27'2 10/03/2023 11:37:00 CBOT 5150 31'1 0'0 1,556.25 60 31'1 10/02/2023 13:25:00 CBOT 5200 37'7 2'6 1,893.75 15,937 38'0 35'1 10/03/2023 10:46:00 CBOT 5250 39'2 0'0 1,962.50 113 39'2 10/02/2023 13:25:00 CBOT 5300 45'0 1'3 2,250.00 10,520 43'4 43'5 10/03/2023 12:52:00 CBOT 5350 48'2 0'0 2,412.50 20 48'2 10/02/2023 13:25:00 CBOT 5400 54'0 1'2 2,700.00 8,340 52'4 52'6 10/03/2023 09:43:00 CBOT 5450 57'4 0'0 2,875.00 0 57'4 10/02/2023 13:25:00 CBOT 5500 63'0 0'6 3,150.00 10,473 63'6 62'2 10/03/2023 12:23:00 CBOT 5550 67'1 0'0 3,356.25 25 67'1 10/02/2023 13:25:00 CBOT 5600 71'7 0'0 3,593.75 7,287 71'7 10/02/2023 13:25:00 CBOT 5650 76'6 0'0 3,837.50 236 76'6 10/02/2023 13:25:00 CBOT 5700 84'4 2'7 4,225.00 6,999 84'4 81'5 10/03/2023 10:57:00 CBOT 5750 86'5 0'0 4,331.25 15 86'5 10/02/2023 13:25:00 CBOT 5800 94'3 2'7 4,718.75 4,233 94'3 91'4 10/03/2023 11:04:00 CBOT 5850 96'4 0'0 4,825.00 0 96'4 10/02/2023 13:25:00 CBOT 5900 102'4 1'1 5,125.00 3,533 102'4 101'3 10/03/2023 06:56:00 CBOT 5950 106'3 0'0 5,318.75 7 106'3 10/02/2023 13:25:00 CBOT 6000 112'4 1'1 5,625.00 7,645 114'4 111'3 10/03/2023 12:19:00 CBOT 6050 116'3 0'0 5,818.75 0 116'3 10/02/2023 13:25:00 CBOT 6100 121'2 0'0 6,062.50 804 121'2 10/02/2023 13:25:00 CBOT 6150 126'2 0'0 6,312.50 0 126'2 10/02/2023 13:25:00 CBOT 6200 131'2 0'0 6,562.50 637 131'2 10/02/2023 13:25:00 CBOT 6300 141'2 0'0 7,062.50 298 141'2 10/02/2023 13:25:00 CBOT 6400 151'2 0'0 7,562.50 118 151'2 10/02/2023 13:25:00 CBOT 6500 161'2 0'0 8,062.50 212 161'2 10/02/2023 13:25:00 CBOT 6600 171'2 0'0 8,562.50 458 171'2 10/02/2023 13:25:00 CBOT 6700 181'2 0'0 9,062.50 11 181'2 10/02/2023 13:25:00 CBOT 6800 191'2 0'0 9,562.50 2 191'2 10/02/2023 13:25:00 CBOT 6900 201'2 0'0 10,062.50 3 201'2 10/02/2023 13:25:00 CBOT 7000 211'2 0'0 10,562.50 460 211'2 10/02/2023 13:25:00 CBOT 7100 221'2 0'0 11,062.50 3 221'2 10/02/2023 13:25:00 CBOT 7200 231'2 0'0 11,562.50 4 231'2 10/02/2023 13:25:00 CBOT 7300 241'2 0'0 12,062.50 10 241'2 10/02/2023 13:25:00 CBOT 7400 251'2 0'0 12,562.50 6 251'2 10/02/2023 13:25:00 CBOT 7500 261'2 0'0 13,062.50 0 261'2 10/02/2023 13:25:00 CBOT 7600 271'2 0'0 13,562.50 19 271'2 10/02/2023 13:25:00 CBOT 7700 281'2 0'0 14,062.50 3 281'2 10/02/2023 13:25:00 CBOT 7800 291'2 0'0 14,562.50 11 291'2 10/02/2023 13:25:00 CBOT 7900 301'2 0'0 15,062.50 10 301'2 10/02/2023 13:25:00 CBOT 8000 311'2 0'0 15,562.50 0 311'2 10/02/2023 13:25:00 CBOT 8100 321'2 0'0 16,062.50 1 321'2 10/02/2023 13:25:00 CBOT 8200 331'2 0'0 16,562.50 1 331'2 10/02/2023 13:25:00 CBOT 8300 341'2 0'0 17,062.50 0 341'2 10/02/2023 13:25:00 CBOT 8400 351'2 0'0 17,562.50 10 351'2 10/02/2023 13:25:00 CBOT 8500 361'2 0'0 18,062.50 10 361'2 10/02/2023 13:25:00 CBOT 8600 371'2 0'0 18,562.50 0 371'2 10/02/2023 13:25:00 CBOT 8700 381'2 0'0 19,062.50 0 381'2 10/02/2023 13:25:00 CBOT 8800 391'2 0'0 19,562.50 0 391'2 10/02/2023 13:25:00 CBOT 8900 401'2 0'0 20,062.50 0 401'2 10/02/2023 13:25:00 CBOT 9000 411'2 0'0 20,562.50 0 411'2 10/02/2023 13:25:00 CBOT 9100 421'2 0'0 21,062.50 0 421'2 10/02/2023 13:25:00 CBOT 9200 431'2 0'0 21,562.50 0 431'2 10/02/2023 13:25:00 CBOT 9300 441'2 0'0 22,062.50 0 441'2 10/02/2023 13:25:00 CBOT 9400 451'2 0'0 22,562.50 0 451'2 10/02/2023 13:25:00 CBOT 9500 461'2 0'0 23,062.50 8 461'2 10/02/2023 13:25:00 CBOT 9600 471'2 0'0 23,562.50 0 471'2 10/02/2023 13:25:00 CBOT 9700 481'2 0'0 24,062.50 0 481'2 10/02/2023 13:25:00 CBOT 9800 491'2 0'0 24,562.50 0 491'2 10/02/2023 13:25:00 CBOT 9900 501'2 0'0 25,062.50 0 501'2 10/02/2023 13:25:00 CBOT 10000 511'2 0'0 25,562.50 200 511'2 10/02/2023 13:25:00 CBOT 10100 521'2 0'0 26,062.50 0 521'2 10/02/2023 13:25:00 CBOT 10200 531'2 0'0 26,562.50 0 531'2 10/02/2023 13:25:00 CBOT 10500 561'2 0'0 28,062.50 0 561'2 10/02/2023 13:25:00 CBOT 11000 611'2 0'0 30,562.50 0 611'2 10/02/2023 13:25:00 CBOT 11500 661'2 0'0 33,062.50 0 661'2 10/02/2023 13:25:00 CBOT 12000 711'2 0'0 35,562.50 0 711'2 10/02/2023 13:25:00 CBOT 12500 761'2 0'0 38,062.50 0 761'2 10/02/2023 13:25:00 CBOT 13000 811'2 0'0 40,562.50 0 811'2 10/02/2023 13:25:00 CBOT 13500 861'2 0'0 43,062.50 0 861'2 10/02/2023 13:25:00 CBOT 14000 911'2 0'0 45,562.50 0 911'2 10/02/2023 13:25:00 CBOT 14500 961'2 0'0 48,062.50 0 961'2 10/02/2023 13:25:00 CBOT 15000 1011'2 0'0 50,562.50 0 1011'2 10/02/2023 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.