Headline News Quotes Options Markets Page Futures Markets Sports Weather

Home Discount Sheets Marketing Plan Target Price Formula Production Cost Finder Break Even Analysis Cash Bids Directions Info Links Contact Us About Us Local Sports Things Gone Wrong Memorial Combine Settings Soybeans 2022

Commodity Option: CORN ( @C3K ) CORN ( @C3Z ) CORN ( @C4Z ) SOYBEANS ( @S3K ) SOYBEANS ( @S3X ) SOYBEANS ( @S4X ) WHEAT ( @W3K ) WHEAT ( @W3N ) WHEAT ( @W4N ) All Open Only Future: May 2023 (@C3K)   Futures Price: 6486   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  19,412.50   5'2   388'2s  2600   0'1s   0'0  6.25  3  0  15,912.50   5'2   318'2s  3300   0'1s   0'0  6.25  26  0  14,912.50   5'2   298'2s  3500   0'1s   0'0  6.25  14  0  13,912.50   5'2   278'2s  3700   0'1s   0'0  6.25  27  0  13,412.50   5'2   268'2s  3800   0'1s   0'0  6.25  29  0  12,412.50   5'2   248'2s  4000   0'1s   0'0  6.25  1,362  0  11,412.50   5'2   228'2s  4200   0'1s   0'0  6.25  11  0  10,912.50   5'2   218'2s  4300   0'1s   0'0  6.25  176  0  10,412.50   5'2   208'2s  4400   0'1s   0'0  6.25  29  0  9,912.50   5'2   198'2s  4500   0'1s   0'0  6.25  211  1  9,412.50   5'2   188'2s  4600   0'2s   0'1  12.50  431  5  8,912.50   5'2   178'2s  4700   0'2s   0'1  12.50  240  4  8,662.50   5'2   173'2s  4750   0'2s   0'1  12.50  169  30  8,412.50   5'2   168'2s  4800   0'2s   0'1  12.50  761  27  8,162.50   0'0   163'2s  4850   0'2s   0'0  12.50  125  35  7,918.75   5'3   158'3s  4900   0'2s   0'0  12.50  364  29  7,625.00   -0'7   152'4s  4950   0'2s   -0'1  12.50  151  72  7,487.50   1'4   149'6s  5000   0'2s   -0'1  12.50  20,047  1  7,250.00   1'5   145'0s  5050   0'2s   -0'1  12.50  354  35  6,918.75   5'2   138'3s  5100   0'3s   0'0  18.75  1,065  111  6,668.75   0'0   133'3s  5150   0'3s   0'0  18.75  407  123  6,418.75   5'1   128'3s  5200   0'3s   0'0  18.75  2,881  49  6,168.75   5'0   123'3s  5250   0'3s   -0'2  18.75  761  81  5,918.75   5'0   118'3s  5300   0'3s   -0'2  18.75  2,569  113  5,750.00   1'4   115'0s  5350   0'4s   0'0  25.00  199  131  5,425.00   5'0   108'4s  5400   0'4s   0'0  25.00  984  44  5,181.25   5'0   103'5s  5450   0'5s   -0'2  31.25  104  126  4,937.50   5'0   98'6s  5500   0'5s   0'0  31.25  12,969  72  4,693.75   5'1   93'7s  5550   0'6s   -0'2  37.50  543  90  4,450.00   5'1   89'0s  5600   0'7s   -0'2  43.75  1,745  63  4,281.25   1'4   85'5s  5650   1'0s   -0'3  50.00  1,630  182  3,962.50   4'7   79'2s  5700   1'1s   0'0  56.25  8,596  29  3,712.50   0'0   74'2s  5750   1'1s   -0'4  56.25  2,315  826  3,543.75   1'4   70'7s  5800   1'2s   0'0  62.50  5,736  61  3,168.75   -1'2   63'3s  5850   1'3s   -0'1  68.75  1,402  439  2,968.75   -0'4   59'3s  5900   1'6s   0'0  87.50  3,307  82  2,700.00   -1'2   54'0s  5950   2'0s   -0'1  100.00  2,002  573  2,468.75   -1'1   49'3s  6000   2'2s   -0'1  112.50  10,913  632  2,293.75   -0'2   45'7s  6050   2'6s   -0'2  137.50  1,716  2,471  2,068.75   -0'3   41'3s  6100   3'3s   -0'1  168.75  8,356  842  1,843.75   -0'6   36'7s  6150   4'1s   -0'2  206.25  3,014  4,158  1,675.00   0'0   33'4s  6200   5'0s   -0'2  250.00  8,732  987  1,475.00   -0'2   29'4s  6250   6'2s   -0'3  312.50  4,541  3,420  1,300.00   -0'1   26'0s  6300   7'5s   -0'3  381.25  7,207  2,554  1,131.25   -0'1   22'5s  6350   8'4s   -1'1  425.00  1,614  9,030  962.50   -0'5   19'2s  6400   11'2s   -0'3  562.50  9,533  2,086  837.50   -0'3   16'6s  6450   13'4s   -0'3  675.00  2,556  12,879  725.00   0'0   14'4s  6500   15'7s   -0'3  793.75  6,209  1,135  581.25   -0'6   11'5s  6550   18'6s   -0'3  937.50  699  8,368  512.50   -0'1   10'2s  6600   21'5s   -0'4  1,081.25  5,699  1,018  425.00   -0'2   8'4s  6650   24'1s   -1'3  1,206.25  538  8,312  356.25   -0'1   7'1s  6700   28'5s   -0'3  1,431.25  4,080  3,363  293.75   -0'1   5'7s  6750   31'3s   -1'3  1,568.75  1,375  8,230  237.50   -0'3   4'6s  6800   36'3s   -0'3  1,818.75  3,327  507  200.00   -0'2   4'0s  6850   40'7s   0'0  2,043.75  253  3,950  150.00   -0'4   3'0s  6900   44'7s   -0'2  2,243.75  788  1,284  125.00   -0'3   2'4s  6950   49'2s   -0'2  2,462.50  108  12,982  118.75   0'0   2'3s  7000   52'6s   -1'2  2,637.50  2,318  355  100.00   0'0   2'0s  7050   59'1s   0'4  2,956.25  101  4,837  87.50   0'0   1'6s  7100   63'1s   -0'2  3,156.25  184  335  68.75   -0'1   1'3s  7150   68'6s   0'5  3,437.50  66  5,648  68.75   0'1   1'3s  7200   73'6s   0'7  3,687.50  237  585  56.25   0'1   1'1s  7250   78'3s   0'6  3,918.75  46  3,970  50.00   0'1   1'0s  7300   82'5s   0'1  4,131.25  181  164  43.75   0'1   0'7s  7350   87'3s   -5'2  4,368.75  38  970  43.75   0'1   0'7s  7400   92'0s   -0'2  4,600.00  223  114  37.50   0'1   0'6s  7450   97'2s   -5'1  4,862.50  50  6,932  31.25   0'0   0'5s  7500   102'1s   -5'2  5,106.25  102  197  25.00   -0'1   0'4s  7550   107'1s   -5'1  5,356.25  45  1,597  25.00   0'0   0'4s  7600   112'0s   -5'2  5,600.00  53  286  25.00   0'0   0'4s  7650   117'0s   -5'2  5,850.00  20  1,680  18.75   0'0   0'3s  7700   121'7s   -5'2  6,093.75  70  360  18.75   0'0   0'3s  7750   126'7s   -5'2  6,343.75  19  1,707  18.75   0'0   0'3s  7800   131'5s   -0'2  6,581.25  81  244  12.50   -0'1   0'2s  7850   136'7s   -5'2  6,843.75  37  930  12.50   -0'1   0'2s  7900   141'6s   -5'3  7,087.50  44  110  12.50   -0'1   0'2s  7950   146'6s   -5'3  7,337.50  15  8,373  12.50   -0'1   0'2s  8000   151'6s   -5'3  7,587.50  87  159  12.50   0'0   0'2s  8050   156'6s   -5'2  7,837.50  9  254  12.50   0'0   0'2s  8100   161'6s   -5'2  8,087.50  47  113  12.50   0'0   0'2s  8150   166'6s   -5'2  8,337.50  13  1,234  12.50   0'0   0'2s  8200   171'6s   -5'2  8,587.50  18  50  12.50   0'0   0'2s  8250   176'6s   -5'2  8,837.50  6  1,716  12.50   0'0   0'2s  8300   181'6s   -5'2  9,087.50  1  101  6.25   0'0   0'1s  8350   186'6s   -5'2  9,337.50  5  477  6.25   0'0   0'1s  8400   191'6s   -5'2  9,587.50  2  60  6.25   0'0   0'1s  8450   196'6s   -5'2  9,837.50  6  903  6.25   0'0   0'1s  8500   201'6s   -5'2  10,087.50  28  524  6.25   0'0   0'1s  8600   211'6s   -5'2  10,587.50  26  1,224  6.25   0'0   0'1s  8700   221'6s   -5'2  11,087.50  1  505  6.25   0'0   0'1s  8800   231'6s   -5'2  11,587.50  12  809  6.25   0'0   0'1s  8900   241'6s   -5'2  12,087.50  0  1,188  6.25   0'0   0'1s  9000   251'6s   -5'2  12,587.50  2  305  6.25   0'0   0'1s  9100   261'6s   -5'2  13,087.50  4  497  6.25   0'0   0'1s  9200   271'6s   -5'2  13,587.50  15  171  6.25   0'0   0'1s  9300   281'6s   -5'2  14,087.50  9  392  6.25   0'0   0'1s  9400   291'6s   -5'2  14,587.50  5  2,508  6.25   0'0   0'1s  9500   301'6s   -5'2  15,087.50  0  340  6.25   0'0   0'1s  9600   311'6s   -5'2  15,587.50  1  210  6.25   0'0   0'1s  9700   321'6s   -5'2  16,087.50  5  124  6.25   0'0   0'1s  9800   331'6s   -5'2  16,587.50  0  504  6.25   0'0   0'1s  9900   341'6s   -5'2  17,087.50  0  271  6.25   0'0   0'1s  10000   351'6s   -5'2  17,587.50  0  100  6.25   0'0   0'1s  10100   361'6s   -5'2  18,087.50  0  1,669  6.25   0'0   0'1s  10200   371'6s   -5'2  18,587.50  0  178  6.25   0'0   0'1s  10300   381'6s   -5'2  19,087.50  0  17  6.25   0'0   0'1s  10400   391'6s   -5'2  19,587.50  0  1  6.25   0'0   0'1s  10500   401'6s   -5'2  20,087.50  0  155  6.25   0'0   0'1s  10600   411'6s   -5'2  20,587.50  0  101  6.25   0'0   0'1s  10700   421'6s   -5'2  21,087.50  0  127  6.25   0'0   0'1s  10800   431'6s   -5'2  21,587.50  0  151  6.25   0'0   0'1s  10900   441'6s   -5'2  22,087.50  0  106  6.25   0'0   0'1s  11000   451'6s   -5'2  22,587.50  0  102  6.25   0'0   0'1s  11100   461'6s   -5'2  23,087.50  0  8  6.25   0'0   0'1s  11200   471'6s   -5'2  23,587.50  0  150  6.25   0'0   0'1s  11300   481'6s   -5'2  24,087.50  0  51  6.25   0'0   0'1s  11400   491'6s   -5'2  24,587.50  0  88  6.25   0'0   0'1s  11500   501'6s   -5'2  25,087.50  0  75  6.25   0'0   0'1s  15000   851'6s   -5'2  42,587.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2600 388'2s 5'2 19,412.50 0 383'0 03/27/2023 13:42:00 CBOT 3300 318'2s 5'2 15,912.50 0 313'0 03/27/2023 13:42:00 CBOT 3500 298'2s 5'2 14,912.50 0 293'0 03/27/2023 13:42:00 CBOT 3700 278'2s 5'2 13,912.50 0 273'0 03/27/2023 13:42:00 CBOT 3800 268'2s 5'2 13,412.50 0 263'0 03/27/2023 13:42:00 CBOT 4000 248'2s 5'2 12,412.50 0 243'0 03/27/2023 13:42:00 CBOT 4200 228'2s 5'2 11,412.50 0 223'0 03/27/2023 13:42:00 CBOT 4300 218'2s 5'2 10,912.50 0 213'0 03/27/2023 13:42:00 CBOT 4400 208'2s 5'2 10,412.50 0 203'0 03/27/2023 13:42:00 CBOT 4500 198'2s 5'2 9,912.50 0 193'0 03/27/2023 13:42:00 CBOT 4600 188'2s 5'2 9,412.50 1 183'0 03/27/2023 13:42:00 CBOT 4700 178'2s 5'2 8,912.50 5 173'0 03/27/2023 13:42:00 CBOT 4750 173'2s 5'2 8,662.50 4 168'0 03/27/2023 13:42:00 CBOT 4800 168'2s 5'2 8,412.50 30 163'0 03/27/2023 13:42:00 CBOT 4850 163'2s 0'0 8,162.50 27 163'2 163'2 03/28/2023 09:42:00 CBOT 4900 158'3s 5'3 7,918.75 35 153'0 03/27/2023 13:42:00 CBOT 4950 152'4s -0'7 7,625.00 29 152'4 153'3 03/28/2023 10:51:00 CBOT 5000 149'6s 1'4 7,487.50 72 149'4 148'2 03/28/2023 08:41:00 CBOT 5050 145'0s 1'5 7,250.00 1 145'0 143'3 03/28/2023 09:29:00 CBOT 5100 138'3s 5'2 6,918.75 35 133'1 03/27/2023 13:42:00 CBOT 5150 133'3s 0'0 6,668.75 111 133'3 133'3 03/28/2023 09:42:00 CBOT 5200 128'3s 5'1 6,418.75 123 123'2 03/27/2023 13:42:00 CBOT 5250 123'3s 5'0 6,168.75 49 115'7 118'3 03/27/2023 13:42:00 CBOT 5300 118'3s 5'0 5,918.75 81 113'3 03/27/2023 13:42:00 CBOT 5350 115'0s 1'4 5,750.00 113 115'0 113'4 03/28/2023 08:41:00 CBOT 5400 108'4s 5'0 5,425.00 131 101'3 103'4 03/27/2023 13:42:00 CBOT 5450 103'5s 5'0 5,181.25 44 95'5 98'5 03/27/2023 13:42:00 CBOT 5500 98'6s 5'0 4,937.50 126 93'6 03/27/2023 13:42:00 CBOT 5550 93'7s 5'1 4,693.75 72 92'5 88'6 03/27/2023 13:42:00 CBOT 5600 89'0s 5'1 4,450.00 90 83'7 03/27/2023 13:42:00 CBOT 5650 85'5s 1'4 4,281.25 63 85'5 84'1 03/28/2023 09:29:00 CBOT 5700 79'2s 4'7 3,962.50 182 73'3 74'3 03/27/2023 13:42:00 CBOT 5750 74'2s 0'0 3,712.50 29 71'7 74'2 03/28/2023 12:29:00 CBOT 5800 70'7s 1'4 3,543.75 826 70'5 69'3 03/28/2023 09:50:00 CBOT 5850 63'3s -1'2 3,168.75 61 65'3 64'5 03/28/2023 10:18:00 CBOT 5900 59'3s -0'4 2,968.75 439 59'7 59'7 03/28/2023 11:43:00 CBOT 5950 54'0s -1'2 2,700.00 82 55'3 55'2 03/28/2023 09:06:00 CBOT 6000 49'3s -1'1 2,468.75 573 49'4 50'4 03/28/2023 09:06:00 CBOT 6050 45'7s -0'2 2,293.75 632 43'7 46'1 03/28/2023 10:09:00 CBOT 6100 41'3s -0'3 2,068.75 2,471 42'7 41'6 03/28/2023 12:12:00 CBOT 6150 36'7s -0'6 1,843.75 842 39'5 37'5 03/28/2023 10:21:00 CBOT 6200 33'4s 0'0 1,675.00 4,158 33'6 33'4 03/28/2023 12:34:00 CBOT 6250 29'4s -0'2 1,475.00 987 29'1 29'6 03/28/2023 11:44:00 CBOT 6300 26'0s -0'1 1,300.00 3,420 27'0 26'1 03/28/2023 12:15:00 CBOT 6350 22'5s -0'1 1,131.25 2,554 22'5 22'6 03/28/2023 11:40:00 CBOT 6400 19'2s -0'5 962.50 9,030 18'3 19'7 03/28/2023 11:46:00 CBOT 6450 16'6s -0'3 837.50 2,086 17'2 17'1 03/28/2023 11:41:00 CBOT 6500 14'4s 0'0 725.00 12,879 14'0 14'4 03/28/2023 12:39:00 CBOT 6550 11'5s -0'6 581.25 1,135 12'0 12'3 03/28/2023 10:40:00 CBOT 6600 10'2s -0'1 512.50 8,368 10'0 10'3 03/28/2023 12:09:00 CBOT 6650 8'4s -0'2 425.00 1,018 8'3 8'6 03/28/2023 12:11:00 CBOT 6700 7'1s -0'1 356.25 8,312 7'4 7'2 03/28/2023 12:21:00 CBOT 6750 5'7s -0'1 293.75 3,363 6'0 6'0 03/28/2023 12:32:00 CBOT 6800 4'6s -0'3 237.50 8,230 5'2 5'1 03/28/2023 11:41:00 CBOT 6850 4'0s -0'2 200.00 507 4'0 4'2 03/28/2023 11:46:00 CBOT 6900 3'0s -0'4 150.00 3,950 3'2 3'4 03/28/2023 10:20:00 CBOT 6950 2'4s -0'3 125.00 1,284 2'4 2'7 03/28/2023 10:28:00 CBOT 7000 2'3s 0'0 118.75 12,982 2'2 2'3 03/28/2023 11:46:00 CBOT 7050 2'0s 0'0 100.00 355 2'1 2'0 03/28/2023 11:46:00 CBOT 7100 1'6s 0'0 87.50 4,837 1'6 1'6 03/28/2023 12:07:00 CBOT 7150 1'3s -0'1 68.75 335 1'3 1'4 03/28/2023 10:34:00 CBOT 7200 1'3s 0'1 68.75 5,648 1'2 1'2 03/28/2023 12:00:00 CBOT 7250 1'1s 0'1 56.25 585 1'1 1'0 03/28/2023 09:47:00 CBOT 7300 1'0s 0'1 50.00 3,970 1'0 0'7 03/28/2023 12:20:00 CBOT 7350 0'7s 0'1 43.75 164 0'7 0'6 03/28/2023 11:16:00 CBOT 7400 0'7s 0'1 43.75 970 0'6 0'6 03/28/2023 11:58:00 CBOT 7450 0'6s 0'1 37.50 114 0'5 03/27/2023 13:42:00 CBOT 7500 0'5s 0'0 31.25 6,932 0'5 0'5 03/28/2023 11:00:00 CBOT 7550 0'4s -0'1 25.00 197 0'4 0'5 03/28/2023 10:28:00 CBOT 7600 0'4s 0'0 25.00 1,597 0'4 0'4 03/27/2023 13:42:00 CBOT 7650 0'4s 0'0 25.00 286 0'4 0'4 03/28/2023 10:34:00 CBOT 7700 0'3s 0'0 18.75 1,680 0'3 03/27/2023 13:42:00 CBOT 7750 0'3s 0'0 18.75 360 0'3 03/27/2023 13:42:00 CBOT 7800 0'3s 0'0 18.75 1,707 0'3 0'3 03/28/2023 09:21:00 CBOT 7850 0'2s -0'1 12.50 244 0'3 03/27/2023 13:42:00 CBOT 7900 0'2s -0'1 12.50 930 0'3 03/27/2023 13:42:00 CBOT 7950 0'2s -0'1 12.50 110 0'3 03/27/2023 13:42:00 CBOT 8000 0'2s -0'1 12.50 8,373 0'3 03/27/2023 13:42:00 CBOT 8050 0'2s 0'0 12.50 159 0'2 03/27/2023 13:42:00 CBOT 8100 0'2s 0'0 12.50 254 0'2 03/27/2023 13:42:00 CBOT 8150 0'2s 0'0 12.50 113 0'2 03/27/2023 13:42:00 CBOT 8200 0'2s 0'0 12.50 1,234 0'2 03/27/2023 13:42:00 CBOT 8250 0'2s 0'0 12.50 50 0'2 03/27/2023 13:42:00 CBOT 8300 0'2s 0'0 12.50 1,716 0'2 03/27/2023 13:42:00 CBOT 8350 0'1s 0'0 6.25 101 0'1 03/27/2023 13:42:00 CBOT 8400 0'1s 0'0 6.25 477 0'1 03/27/2023 13:42:00 CBOT 8450 0'1s 0'0 6.25 60 0'1 03/27/2023 13:42:00 CBOT 8500 0'1s 0'0 6.25 903 0'1 03/27/2023 13:42:00 CBOT 8600 0'1s 0'0 6.25 524 0'1 03/27/2023 13:42:00 CBOT 8700 0'1s 0'0 6.25 1,224 0'1 03/27/2023 13:42:00 CBOT 8800 0'1s 0'0 6.25 505 0'1 03/27/2023 13:42:00 CBOT 8900 0'1s 0'0 6.25 809 0'1 03/27/2023 13:42:00 CBOT 9000 0'1s 0'0 6.25 1,188 0'1 03/27/2023 13:42:00 CBOT 9100 0'1s 0'0 6.25 305 0'1 03/27/2023 13:42:00 CBOT 9200 0'1s 0'0 6.25 497 0'1 03/27/2023 13:42:00 CBOT 9300 0'1s 0'0 6.25 171 0'1 03/27/2023 13:42:00 CBOT 9400 0'1s 0'0 6.25 392 0'1 03/27/2023 13:42:00 CBOT 9500 0'1s 0'0 6.25 2,508 0'1 03/27/2023 13:42:00 CBOT 9600 0'1s 0'0 6.25 340 0'1 03/27/2023 13:42:00 CBOT 9700 0'1s 0'0 6.25 210 0'1 03/27/2023 13:42:00 CBOT 9800 0'1s 0'0 6.25 124 0'1 03/27/2023 13:42:00 CBOT 9900 0'1s 0'0 6.25 504 0'1 03/27/2023 13:42:00 CBOT 10000 0'1s 0'0 6.25 271 0'1 03/27/2023 13:42:00 CBOT 10100 0'1s 0'0 6.25 100 0'1 03/27/2023 13:42:00 CBOT 10200 0'1s 0'0 6.25 1,669 0'1 03/27/2023 13:42:00 CBOT 10300 0'1s 0'0 6.25 178 0'1 03/27/2023 13:42:00 CBOT 10400 0'1s 0'0 6.25 17 0'1 03/27/2023 13:42:00 CBOT 10500 0'1s 0'0 6.25 1 0'1 03/27/2023 13:42:00 CBOT 10600 0'1s 0'0 6.25 155 0'1 03/27/2023 13:42:00 CBOT 10700 0'1s 0'0 6.25 101 0'1 03/27/2023 13:42:00 CBOT 10800 0'1s 0'0 6.25 127 0'1 03/27/2023 13:42:00 CBOT 10900 0'1s 0'0 6.25 151 0'1 03/27/2023 13:42:00 CBOT 11000 0'1s 0'0 6.25 106 0'1 03/27/2023 13:42:00 CBOT 11100 0'1s 0'0 6.25 102 0'1 03/27/2023 13:42:00 CBOT 11200 0'1s 0'0 6.25 8 0'1 03/27/2023 13:42:00 CBOT 11300 0'1s 0'0 6.25 150 0'1 03/27/2023 13:42:00 CBOT 11400 0'1s 0'0 6.25 51 0'1 03/27/2023 13:42:00 CBOT 11500 0'1s 0'0 6.25 88 0'1 03/27/2023 13:42:00 CBOT 15000 0'1s 0'0 6.25 75 0'1 03/27/2023 13:42:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2600 0'1s 0'0 6.25 3 0'1 03/27/2023 13:42:00 CBOT 3300 0'1s 0'0 6.25 26 0'1 03/27/2023 13:42:00 CBOT 3500 0'1s 0'0 6.25 14 0'1 03/27/2023 13:42:00 CBOT 3700 0'1s 0'0 6.25 27 0'1 03/27/2023 13:42:00 CBOT 3800 0'1s 0'0 6.25 29 0'1 03/27/2023 13:42:00 CBOT 4000 0'1s 0'0 6.25 1,362 0'1 03/27/2023 13:42:00 CBOT 4200 0'1s 0'0 6.25 11 0'1 03/27/2023 13:42:00 CBOT 4300 0'1s 0'0 6.25 176 0'1 03/27/2023 13:42:00 CBOT 4400 0'1s 0'0 6.25 29 0'1 03/27/2023 13:42:00 CBOT 4500 0'1s 0'0 6.25 211 0'1 03/27/2023 13:42:00 CBOT 4600 0'2s 0'1 12.50 431 0'1 03/27/2023 13:42:00 CBOT 4700 0'2s 0'1 12.50 240 0'1 03/27/2023 13:42:00 CBOT 4750 0'2s 0'1 12.50 169 0'1 03/27/2023 13:42:00 CBOT 4800 0'2s 0'1 12.50 761 0'1 03/27/2023 13:42:00 CBOT 4850 0'2s 0'0 12.50 125 0'2 03/27/2023 13:42:00 CBOT 4900 0'2s 0'0 12.50 364 0'2 03/27/2023 13:42:00 CBOT 4950 0'2s -0'1 12.50 151 0'3 03/27/2023 13:42:00 CBOT 5000 0'2s -0'1 12.50 20,047 0'3 03/27/2023 13:42:00 CBOT 5050 0'2s -0'1 12.50 354 0'3 0'3 03/27/2023 13:42:00 CBOT 5100 0'3s 0'0 18.75 1,065 0'3 03/27/2023 13:42:00 CBOT 5150 0'3s 0'0 18.75 407 0'3 03/27/2023 13:42:00 CBOT 5200 0'3s 0'0 18.75 2,881 0'3 0'3 03/28/2023 09:22:00 CBOT 5250 0'3s -0'2 18.75 761 0'4 0'5 03/27/2023 13:42:00 CBOT 5300 0'3s -0'2 18.75 2,569 0'5 0'5 03/27/2023 13:42:00 CBOT 5350 0'4s 0'0 25.00 199 0'4 0'4 03/28/2023 09:21:00 CBOT 5400 0'4s 0'0 25.00 984 0'4 0'4 03/28/2023 08:48:00 CBOT 5450 0'5s -0'2 31.25 104 0'5 0'7 03/27/2023 13:42:00 CBOT 5500 0'5s 0'0 31.25 12,969 0'5 0'5 03/28/2023 10:48:00 CBOT 5550 0'6s -0'2 37.50 543 1'0 03/27/2023 13:42:00 CBOT 5600 0'7s -0'2 43.75 1,745 1'1 03/27/2023 13:42:00 CBOT 5650 1'0s -0'3 50.00 1,630 1'3 03/27/2023 13:42:00 CBOT 5700 1'1s 0'0 56.25 8,596 1'0 1'1 03/28/2023 12:29:00 CBOT 5750 1'1s -0'4 56.25 2,315 1'5 1'5 03/27/2023 13:42:00 CBOT 5800 1'2s 0'0 62.50 5,736 1'4 1'2 03/28/2023 08:49:00 CBOT 5850 1'3s -0'1 68.75 1,402 1'3 1'4 03/28/2023 10:15:00 CBOT 5900 1'6s 0'0 87.50 3,307 1'7 1'6 03/28/2023 12:01:00 CBOT 5950 2'0s -0'1 100.00 2,002 2'0 2'1 03/28/2023 09:04:00 CBOT 6000 2'2s -0'1 112.50 10,913 2'5 2'3 03/28/2023 12:31:00 CBOT 6050 2'6s -0'2 137.50 1,716 2'6 3'0 03/28/2023 11:32:00 CBOT 6100 3'3s -0'1 168.75 8,356 3'4 3'4 03/28/2023 12:28:00 CBOT 6150 4'1s -0'2 206.25 3,014 4'2 4'3 03/28/2023 10:35:00 CBOT 6200 5'0s -0'2 250.00 8,732 5'4 5'2 03/28/2023 12:30:00 CBOT 6250 6'2s -0'3 312.50 4,541 6'6 6'5 03/28/2023 11:32:00 CBOT 6300 7'5s -0'3 381.25 7,207 7'7 8'0 03/28/2023 12:32:00 CBOT 6350 8'4s -1'1 425.00 1,614 9'0 9'5 03/28/2023 09:37:00 CBOT 6400 11'2s -0'3 562.50 9,533 11'5 11'5 03/28/2023 12:30:00 CBOT 6450 13'4s -0'3 675.00 2,556 14'3 13'7 03/28/2023 12:29:00 CBOT 6500 15'7s -0'3 793.75 6,209 16'3 16'2 03/28/2023 12:28:00 CBOT 6550 18'6s -0'3 937.50 699 18'5 19'1 03/28/2023 12:29:00 CBOT 6600 21'5s -0'4 1,081.25 5,699 23'1 22'1 03/28/2023 12:38:00 CBOT 6650 24'1s -1'3 1,206.25 538 24'1 25'4 03/28/2023 08:39:00 CBOT 6700 28'5s -0'3 1,431.25 4,080 29'4 29'0 03/28/2023 12:03:00 CBOT 6750 31'3s -1'3 1,568.75 1,375 32'5 32'6 03/28/2023 09:45:00 CBOT 6800 36'3s -0'3 1,818.75 3,327 35'6 36'6 03/28/2023 12:39:00 CBOT 6850 40'7s 0'0 2,043.75 253 41'2 40'7 03/28/2023 11:19:00 CBOT 6900 44'7s -0'2 2,243.75 788 45'6 45'1 03/28/2023 12:10:00 CBOT 6950 49'2s -0'2 2,462.50 108 48'4 49'4 03/28/2023 11:58:00 CBOT 7000 52'6s -1'2 2,637.50 2,318 52'6 54'0 03/28/2023 09:48:00 CBOT 7050 59'1s 0'4 2,956.25 101 60'5 58'5 03/28/2023 09:07:00 CBOT 7100 63'1s -0'2 3,156.25 184 64'3 63'3 03/28/2023 12:34:00 CBOT 7150 68'6s 0'5 3,437.50 66 70'1 68'1 03/28/2023 11:20:00 CBOT 7200 73'6s 0'7 3,687.50 237 74'0 72'7 03/28/2023 10:51:00 CBOT 7250 78'3s 0'6 3,918.75 46 77'3 77'5 03/28/2023 10:42:00 CBOT 7300 82'5s 0'1 4,131.25 181 81'0 82'4 03/28/2023 12:30:00 CBOT 7350 87'3s -5'2 4,368.75 38 92'5 03/27/2023 13:42:00 CBOT 7400 92'0s -0'2 4,600.00 223 92'0 92'2 03/28/2023 10:10:00 CBOT 7450 97'2s -5'1 4,862.50 50 106'2 102'3 03/27/2023 13:42:00 CBOT 7500 102'1s -5'2 5,106.25 102 107'3 03/27/2023 13:42:00 CBOT 7550 107'1s -5'1 5,356.25 45 110'7 112'2 03/27/2023 13:42:00 CBOT 7600 112'0s -5'2 5,600.00 53 117'2 03/27/2023 13:42:00 CBOT 7650 117'0s -5'2 5,850.00 20 122'2 03/27/2023 13:42:00 CBOT 7700 121'7s -5'2 6,093.75 70 127'1 03/27/2023 13:42:00 CBOT 7750 126'7s -5'2 6,343.75 19 132'1 03/27/2023 13:42:00 CBOT 7800 131'5s -0'2 6,581.25 81 131'5 131'7 03/28/2023 10:10:00 CBOT 7850 136'7s -5'2 6,843.75 37 142'1 03/27/2023 13:42:00 CBOT 7900 141'6s -5'3 7,087.50 44 149'0 147'1 03/27/2023 13:42:00 CBOT 7950 146'6s -5'3 7,337.50 15 152'1 03/27/2023 13:42:00 CBOT 8000 151'6s -5'3 7,587.50 87 157'1 03/27/2023 13:42:00 CBOT 8050 156'6s -5'2 7,837.50 9 162'0 03/27/2023 13:42:00 CBOT 8100 161'6s -5'2 8,087.50 47 167'0 03/27/2023 13:42:00 CBOT 8150 166'6s -5'2 8,337.50 13 172'0 03/27/2023 13:42:00 CBOT 8200 171'6s -5'2 8,587.50 18 177'0 03/27/2023 13:42:00 CBOT 8250 176'6s -5'2 8,837.50 6 182'0 03/27/2023 13:42:00 CBOT 8300 181'6s -5'2 9,087.50 1 187'0 03/27/2023 13:42:00 CBOT 8350 186'6s -5'2 9,337.50 5 192'0 03/27/2023 13:42:00 CBOT 8400 191'6s -5'2 9,587.50 2 197'0 03/27/2023 13:42:00 CBOT 8450 196'6s -5'2 9,837.50 6 202'0 03/27/2023 13:42:00 CBOT 8500 201'6s -5'2 10,087.50 28 207'0 03/27/2023 13:42:00 CBOT 8600 211'6s -5'2 10,587.50 26 217'0 03/27/2023 13:42:00 CBOT 8700 221'6s -5'2 11,087.50 1 227'0 03/27/2023 13:42:00 CBOT 8800 231'6s -5'2 11,587.50 12 237'0 03/27/2023 13:42:00 CBOT 8900 241'6s -5'2 12,087.50 0 247'0 03/27/2023 13:42:00 CBOT 9000 251'6s -5'2 12,587.50 2 257'0 03/27/2023 13:42:00 CBOT 9100 261'6s -5'2 13,087.50 4 267'0 03/27/2023 13:42:00 CBOT 9200 271'6s -5'2 13,587.50 15 277'0 03/27/2023 13:42:00 CBOT 9300 281'6s -5'2 14,087.50 9 287'0 03/27/2023 13:42:00 CBOT 9400 291'6s -5'2 14,587.50 5 297'0 03/27/2023 13:42:00 CBOT 9500 301'6s -5'2 15,087.50 0 307'0 03/27/2023 13:42:00 CBOT 9600 311'6s -5'2 15,587.50 1 317'0 03/27/2023 13:42:00 CBOT 9700 321'6s -5'2 16,087.50 5 327'0 03/27/2023 13:42:00 CBOT 9800 331'6s -5'2 16,587.50 0 337'0 03/27/2023 13:42:00 CBOT 9900 341'6s -5'2 17,087.50 0 347'0 03/27/2023 13:42:00 CBOT 10000 351'6s -5'2 17,587.50 0 357'0 03/27/2023 13:42:00 CBOT 10100 361'6s -5'2 18,087.50 0 367'0 03/27/2023 13:42:00 CBOT 10200 371'6s -5'2 18,587.50 0 377'0 03/27/2023 13:42:00 CBOT 10300 381'6s -5'2 19,087.50 0 387'0 03/27/2023 13:42:00 CBOT 10400 391'6s -5'2 19,587.50 0 397'0 03/27/2023 13:42:00 CBOT 10500 401'6s -5'2 20,087.50 0 407'0 03/27/2023 13:42:00 CBOT 10600 411'6s -5'2 20,587.50 0 417'0 03/27/2023 13:42:00 CBOT 10700 421'6s -5'2 21,087.50 0 427'0 03/27/2023 13:42:00 CBOT 10800 431'6s -5'2 21,587.50 0 437'0 03/27/2023 13:42:00 CBOT 10900 441'6s -5'2 22,087.50 0 447'0 03/27/2023 13:42:00 CBOT 11000 451'6s -5'2 22,587.50 0 457'0 03/27/2023 13:42:00 CBOT 11100 461'6s -5'2 23,087.50 0 467'0 03/27/2023 13:42:00 CBOT 11200 471'6s -5'2 23,587.50 0 477'0 03/27/2023 13:42:00 CBOT 11300 481'6s -5'2 24,087.50 0 487'0 03/27/2023 13:42:00 CBOT 11400 491'6s -5'2 24,587.50 0 497'0 03/27/2023 13:42:00 CBOT 11500 501'6s -5'2 25,087.50 0 507'0 03/27/2023 13:42:00 CBOT 15000 851'6s -5'2 42,587.50 0 857'0 03/27/2023 13:42:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.