Home |  Calendar |  Cash Bids |  Weather |  Futures Markets |  Quotes |  Market News |  Soybeans News |  US Ag News |  Portfolio |  Options

Commodity Option: SOYBEANS ( @S3X ) SOYBEANS ( @S4F ) SOYBEANS ( @S4H ) SOYBEANS ( @S4K ) SOYBEANS ( @S4N ) SOYBEANS ( @S4Q ) CORN ( @C3Z ) CORN ( @C4H ) CORN ( @C4K ) CORN ( @C4N ) CORN ( @C4U ) WHEAT ( @W3Z ) WHEAT ( @W4H ) WHEAT ( @W4K ) WHEAT ( @W4N ) WHEAT ( @W4U ) SOYBEAN MEAL ( @SM3V ) SOYBEAN MEAL ( @SM3Z ) SOYBEAN MEAL ( @SM4F ) SOYBEAN MEAL ( @SM4H ) SOYBEAN MEAL ( @SM4K ) SOYBEAN MEAL ( @SM4N ) SOYBEAN MEAL ( @SM4Q ) SOYBEAN MEAL ( @SM4U ) LIVE CATTLE ( @LE3V ) LIVE CATTLE ( @LE3Z ) LIVE CATTLE ( @LE4G ) All Open Only Future: November 2023 (@S3X)   Futures Price: 12646   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  35,850.00   0'0   717'0  5600   0'1   0'0  6.25  25  0  34,850.00   0'0   697'0  5800   0'1   0'0  6.25  50  0  33,850.00   0'0   677'0  6000   0'1   0'0  6.25  40  0  31,850.00   0'0   637'0  6400   0'1   0'0  6.25  25  0  30,850.00   0'0   617'0  6600   0'1   0'0  6.25  115  0  29,850.00   0'0   597'0  6800   0'1   0'0  6.25  200  0  28,850.00   0'0   577'0  7000   0'1   0'0  6.25  10  0  27,850.00   0'0   557'0  7200   0'1   0'0  6.25  40  0  26,850.00   0'0   537'0  7400   0'1   0'0  6.25  40  0  25,850.00   0'0   517'0  7600   0'1   0'0  6.25  21  0  24,850.00   0'0   497'0  7800   0'1   0'0  6.25  99  0  23,850.00   0'0   477'0  8000   0'1   0'0  6.25  351  0  22,850.00   0'0   457'0  8200   0'1   0'0  6.25  56  0  21,850.00   0'0   437'0  8400   0'1   0'0  6.25  13  0  20,850.00   0'0   417'0  8600   0'1   0'0  6.25  200  38  19,850.00   0'0   397'0  8800   0'1   0'0  6.25  588  93  18,850.00   0'0   377'0  9000   0'1   0'0  6.25  2,929  0  17,850.00   0'0   357'0  9200   0'1   0'0  6.25  612  0  16,850.00   0'0   337'0  9400   0'1   0'0  6.25  465  17  15,850.00   0'0   317'0  9600   0'1   0'0  6.25  1,039  0  14,850.00   0'0   297'0  9800   0'1   0'0  6.25  480  0  14,350.00   0'0   287'0  9900   0'1   0'0  6.25  270  530  13,850.00   0'0   277'0  10000   0'1   0'0  6.25  7,357  0  13,350.00   0'0   267'0  10100   0'1   0'0  6.25  450  12  12,850.00   0'0   257'0  10200   0'2   0'0  12.50  5,914  0  12,350.00   0'0   247'0  10300   0'2   0'0  12.50  597  32  11,850.00   0'0   237'0  10400   0'2   0'0  12.50  2,025  1  11,350.00   0'0   227'0  10500   0'2   0'0  12.50  1,164  6  10,856.25   0'0   217'1  10600   0'3   0'0  18.75  3,932  0  10,356.25   0'0   207'1  10700   0'4   0'0  25.00  321  13  9,856.25   0'0   197'1  10800   0'4   0'0  25.00  1,646  0  9,362.50   0'0   187'2  10900   0'4   0'0  25.00  1,067  283  8,862.50   0'0   177'2  11000   0'5   0'1  31.25  11,728  1  8,362.50   0'0   167'2  11100   0'6   0'2  37.50  2,219  114  7,868.75   0'0   157'3  11200   0'5   0'0  31.25  5,341  15  7,375.00   0'0   147'4  11300   0'7   0'1  43.75  465  238  6,881.25   0'0   137'5  11400   1'2   0'3  62.50  6,884  176  6,387.50   0'0   127'6  11500   1'2   0'1  62.50  1,732  862  5,900.00   0'0   118'0  11600   1'4   0'2  75.00  6,544  1  5,412.50   0'0   108'2  11700   1'4   0'0  75.00  2,851  1,054  4,925.00   0'0   98'4  11800   2'3   0'5  118.75  12,038  2  4,450.00   0'0   89'0  11900   3'1   0'7  156.25  5,488  3,628  3,981.25   0'0   79'5  12000   4'0   1'1  200.00  16,211  32  3,525.00   0'0   70'4  12100   5'2   1'4  262.50  989  1,270  3,081.25   0'0   61'5  12200   7'0   2'2  350.00  9,298  19  2,656.25   0'0   53'1  12300   9'2   3'0  462.50  6,796  1,313  1,787.50   -9'3   35'6  12400   12'0   3'6  600.00  8,365  724  1,468.75   -8'4   29'3  12500   15'2   4'2  762.50  13,328  2,533  1,275.00   -5'7   25'4  12600   17'3   3'0  868.75  7,882  512  993.75   -5'5   19'7  12700   24'6   6'2  1,237.50  4,555  3,815  837.50   -3'4   16'6  12800   29'1   5'7  1,456.25  6,901  1,009  581.25   -4'2   11'5  12900   33'0   4'1  1,650.00  2,666  8,855  468.75   -2'7   9'3  13000   42'4   7'3  2,125.00  13,492  1,635  318.75   -2'7   6'3  13100   42'1   0'0  2,106.25  1,864  7,221  243.75   -2'0   4'7  13200   59'2   9'4  2,962.50  9,268  3,536  181.25   -1'3   3'5  13300   65'0   7'1  3,250.00  2,924  7,461  137.50   -0'7   2'6  13400   66'4   0'0  3,325.00  8,172  4,546  93.75   -0'6   1'7  13500   87'6   12'3  4,387.50  7,501  6,423  100.00   0'0   2'0  13600   96'2   11'4  4,812.50  10,837  3,436  56.25   -0'3   1'1  13700   106'0   11'6  5,300.00  2,916  5,939  50.00   -0'1   1'0  13800   103'7   0'0  5,193.75  4,749  6,489  43.75   0'0   0'7  13900   113'5   0'0  5,681.25  2,273  19,727  37.50   0'0   0'6  14000   134'0   10'4  6,700.00  8,999  1,733  25.00   -0'1   0'4  14100   133'3   0'0  6,668.75  2,858  5,725  31.25   0'1   0'5  14200   143'2   0'0  7,162.50  4,361  1,434  18.75   -0'1   0'3  14300   153'1   0'0  7,656.25  360  6,264  18.75   0'0   0'3  14400   163'1   0'0  8,156.25  355  12,692  18.75   0'0   0'3  14500   173'1   0'0  8,656.25  544  8,262  12.50   0'0   0'2  14600   183'0   0'0  9,150.00  320  696  18.75   0'1   0'3  14700   193'0   0'0  9,650.00  88  3,742  6.25   -0'1   0'1  14800   203'0   0'0  10,150.00  280  1,231  12.50   0'0   0'2  14900   213'0   0'0  10,650.00  24  17,323  6.25   0'0   0'1  15000   223'0   0'0  11,150.00  468  825  6.25   0'0   0'1  15100   233'0   0'0  11,650.00  13  2,975  6.25   0'0   0'1  15200   243'0   0'0  12,150.00  52  1,294  6.25   0'0   0'1  15300   253'0   0'0  12,650.00  0  3,077  6.25   0'0   0'1  15400   263'0   0'0  13,150.00  35  1,398  6.25   0'0   0'1  15500   273'0   0'0  13,650.00  26  4,350  6.25   0'0   0'1  15600   283'0   0'0  14,150.00  1  619  6.25   0'0   0'1  15700   293'0   0'0  14,650.00  0  2,853  6.25   0'0   0'1  15800   303'0   0'0  15,150.00  11  403  6.25   0'0   0'1  15900   313'0   0'0  15,650.00  0  9,796  6.25   0'0   0'1  16000   323'0   0'0  16,150.00  435  417  6.25   0'0   0'1  16100   333'0   0'0  16,650.00  2  1,580  6.25   0'0   0'1  16200   343'0   0'0  17,150.00  1  253  6.25   0'0   0'1  16300   353'0   0'0  17,650.00  0  1,353  6.25   0'0   0'1  16400   363'0   0'0  18,150.00  198  572  6.25   0'0   0'1  16500   373'0   0'0  18,650.00  0  2,074  6.25   0'0   0'1  16600   383'0   0'0  19,150.00  0  312  6.25   0'0   0'1  16700   393'0   0'0  19,650.00  0  3,061  6.25   0'0   0'1  16800   403'0   0'0  20,150.00  0  200  6.25   0'0   0'1  16900   413'0   0'0  20,650.00  0  4,638  6.25   0'0   0'1  17000   423'0   0'0  21,150.00  0  553  6.25   0'0   0'1  17100   433'0   0'0  21,650.00  0  1,226  6.25   0'0   0'1  17200   443'0   0'0  22,150.00  0  55  6.25   0'0   0'1  17300   453'0   0'0  22,650.00  0  1,041  6.25   0'0   0'1  17400   463'0   0'0  23,150.00  10  183  6.25   0'0   0'1  17500   473'0   0'0  23,650.00  0  994  6.25   0'0   0'1  17600   483'0   0'0  24,150.00  5  37  6.25   0'0   0'1  17700   493'0   0'0  24,650.00  0  326  6.25   0'0   0'1  17800   503'0   0'0  25,150.00  0  5,905  6.25   0'0   0'1  18000   523'0   0'0  26,150.00  17  253  6.25   0'0   0'1  18200   543'0   0'0  27,150.00  4  122  6.25   0'0   0'1  18400   563'0   0'0  28,150.00  5  386  6.25   0'0   0'1  18600   583'0   0'0  29,150.00  0  302  6.25   0'0   0'1  18800   603'0   0'0  30,150.00  0  1,138  6.25   0'0   0'1  19000   623'0   0'0  31,150.00  3  124  6.25   0'0   0'1  19200   643'0   0'0  32,150.00  0  131  6.25   0'0   0'1  19400   663'0   0'0  33,150.00  5  154  6.25   0'0   0'1  19600   683'0   0'0  34,150.00  0  105  6.25   0'0   0'1  19800   703'0   0'0  35,150.00  0  3,817  6.25   0'0   0'1  20000   723'0   0'0  36,150.00  500  81  6.25   0'0   0'1  20200   743'0   0'0  37,150.00  0  215  6.25   0'0   0'1  20400   763'0   0'0  38,150.00  0  186  6.25   0'0   0'1  20600   783'0   0'0  39,150.00  0  184  6.25   0'0   0'1  20800   803'0   0'0  40,150.00  0  2,088  6.25   0'0   0'1  21000   823'0   0'0  41,150.00  0  138  6.25   0'0   0'1  21200   843'0   0'0  42,150.00  20  130  6.25   0'0   0'1  21400   863'0   0'0  43,150.00  0  497  6.25   0'0   0'1  21600   883'0   0'0  44,150.00  0  31  6.25   0'0   0'1  23000   1023'0   0'0  51,150.00  0  355  6.25   0'0   0'1  24000   1123'0   0'0  56,150.00  0  418  6.25   0'0   0'1  25000   1223'0   0'0  61,150.00  0  337  6.25   0'0   0'1  26000   1323'0   0'0  66,150.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 5600 717'0 0'0 35,850.00 0 717'0 10/02/2023 13:37:00 CBOT 5800 697'0 0'0 34,850.00 0 697'0 10/02/2023 13:37:00 CBOT 6000 677'0 0'0 33,850.00 0 677'0 10/02/2023 13:37:00 CBOT 6400 637'0 0'0 31,850.00 0 637'0 10/02/2023 13:37:00 CBOT 6600 617'0 0'0 30,850.00 0 617'0 10/02/2023 13:37:00 CBOT 6800 597'0 0'0 29,850.00 0 597'0 10/02/2023 13:37:00 CBOT 7000 577'0 0'0 28,850.00 0 577'0 10/02/2023 13:37:00 CBOT 7200 557'0 0'0 27,850.00 0 557'0 10/02/2023 13:37:00 CBOT 7400 537'0 0'0 26,850.00 0 537'0 10/02/2023 13:37:00 CBOT 7600 517'0 0'0 25,850.00 0 517'0 10/02/2023 13:37:00 CBOT 7800 497'0 0'0 24,850.00 0 497'0 10/02/2023 13:37:00 CBOT 8000 477'0 0'0 23,850.00 0 477'0 10/02/2023 13:37:00 CBOT 8200 457'0 0'0 22,850.00 0 457'0 10/02/2023 13:37:00 CBOT 8400 437'0 0'0 21,850.00 0 437'0 10/02/2023 13:37:00 CBOT 8600 417'0 0'0 20,850.00 0 417'0 10/02/2023 13:37:00 CBOT 8800 397'0 0'0 19,850.00 38 397'0 10/02/2023 13:37:00 CBOT 9000 377'0 0'0 18,850.00 93 377'0 10/02/2023 13:37:00 CBOT 9200 357'0 0'0 17,850.00 0 357'0 10/02/2023 13:37:00 CBOT 9400 337'0 0'0 16,850.00 0 337'0 10/02/2023 13:37:00 CBOT 9600 317'0 0'0 15,850.00 17 317'0 10/02/2023 13:37:00 CBOT 9800 297'0 0'0 14,850.00 0 297'0 10/02/2023 13:37:00 CBOT 9900 287'0 0'0 14,350.00 0 287'0 10/02/2023 13:37:00 CBOT 10000 277'0 0'0 13,850.00 530 277'0 10/02/2023 13:37:00 CBOT 10100 267'0 0'0 13,350.00 0 267'0 10/02/2023 13:37:00 CBOT 10200 257'0 0'0 12,850.00 12 257'0 10/02/2023 13:37:00 CBOT 10300 247'0 0'0 12,350.00 0 247'0 10/02/2023 13:37:00 CBOT 10400 237'0 0'0 11,850.00 32 237'0 10/02/2023 13:37:00 CBOT 10500 227'0 0'0 11,350.00 1 227'0 10/02/2023 13:37:00 CBOT 10600 217'1 0'0 10,856.25 6 217'1 10/02/2023 13:37:00 CBOT 10700 207'1 0'0 10,356.25 0 207'1 10/02/2023 13:37:00 CBOT 10800 197'1 0'0 9,856.25 13 197'1 10/02/2023 13:37:00 CBOT 10900 187'2 0'0 9,362.50 0 187'2 10/02/2023 13:37:00 CBOT 11000 177'2 0'0 8,862.50 283 177'2 10/02/2023 13:37:00 CBOT 11100 167'2 0'0 8,362.50 1 167'2 10/02/2023 13:37:00 CBOT 11200 157'3 0'0 7,868.75 114 157'3 10/02/2023 13:37:00 CBOT 11300 147'4 0'0 7,375.00 15 147'4 10/02/2023 13:37:00 CBOT 11400 137'5 0'0 6,881.25 238 137'5 10/02/2023 13:37:00 CBOT 11500 127'6 0'0 6,387.50 176 127'6 10/02/2023 13:37:00 CBOT 11600 118'0 0'0 5,900.00 862 118'0 10/02/2023 13:37:00 CBOT 11700 108'2 0'0 5,412.50 1 108'2 10/02/2023 13:37:00 CBOT 11800 98'4 0'0 4,925.00 1,054 98'4 10/02/2023 13:37:00 CBOT 11900 89'0 0'0 4,450.00 2 89'0 10/02/2023 13:37:00 CBOT 12000 79'5 0'0 3,981.25 3,628 79'5 10/02/2023 13:37:00 CBOT 12100 70'4 0'0 3,525.00 32 70'4 10/02/2023 13:37:00 CBOT 12200 61'5 0'0 3,081.25 1,270 61'5 10/02/2023 13:37:00 CBOT 12300 53'1 0'0 2,656.25 19 53'1 10/02/2023 13:37:00 CBOT 12400 35'6 -9'3 1,787.50 1,313 35'6 45'1 10/03/2023 06:31:00 CBOT 12500 29'3 -8'4 1,468.75 724 34'2 37'7 10/03/2023 06:31:00 CBOT 12600 25'4 -5'7 1,275.00 2,533 28'0 31'3 10/03/2023 08:30:00 CBOT 12700 19'7 -5'5 993.75 512 23'4 25'4 10/03/2023 08:43:00 CBOT 12800 16'6 -3'4 837.50 3,815 18'0 20'2 10/03/2023 08:30:00 CBOT 12900 11'5 -4'2 581.25 1,009 13'2 15'7 10/03/2023 06:33:00 CBOT 13000 9'3 -2'7 468.75 8,855 11'2 12'2 10/03/2023 08:30:00 CBOT 13100 6'3 -2'7 318.75 1,635 9'1 9'2 10/03/2023 08:35:00 CBOT 13200 4'7 -2'0 243.75 7,221 6'0 6'7 10/03/2023 08:35:00 CBOT 13300 3'5 -1'3 181.25 3,536 4'1 5'0 10/03/2023 08:42:00 CBOT 13400 2'6 -0'7 137.50 7,461 3'0 3'5 10/03/2023 07:44:00 CBOT 13500 1'7 -0'6 93.75 4,546 2'4 2'5 10/03/2023 08:35:00 CBOT 13600 2'0 0'0 100.00 6,423 2'0 10/02/2023 13:37:00 CBOT 13700 1'1 -0'3 56.25 3,436 1'1 1'4 10/03/2023 08:37:00 CBOT 13800 1'0 -0'1 50.00 5,939 1'0 1'1 10/03/2023 07:30:00 CBOT 13900 0'7 0'0 43.75 6,489 0'7 10/02/2023 13:37:00 CBOT 14000 0'6 0'0 37.50 19,727 0'6 10/02/2023 13:37:00 CBOT 14100 0'4 -0'1 25.00 1,733 0'4 0'5 10/03/2023 08:33:00 CBOT 14200 0'5 0'1 31.25 5,725 0'5 0'4 10/02/2023 19:04:00 CBOT 14300 0'3 -0'1 18.75 1,434 0'4 0'4 10/03/2023 08:33:00 CBOT 14400 0'3 0'0 18.75 6,264 0'3 10/02/2023 13:37:00 CBOT 14500 0'3 0'0 18.75 12,692 0'3 10/02/2023 13:37:00 CBOT 14600 0'2 0'0 12.50 8,262 0'2 0'2 10/03/2023 08:39:00 CBOT 14700 0'3 0'1 18.75 696 0'3 0'2 10/03/2023 08:40:00 CBOT 14800 0'1 -0'1 6.25 3,742 0'2 0'2 10/02/2023 19:02:00 CBOT 14900 0'2 0'0 12.50 1,231 0'2 10/02/2023 13:37:00 CBOT 15000 0'1 0'0 6.25 17,323 0'1 10/02/2023 13:37:00 CBOT 15100 0'1 0'0 6.25 825 0'1 10/02/2023 13:37:00 CBOT 15200 0'1 0'0 6.25 2,975 0'1 10/02/2023 13:37:00 CBOT 15300 0'1 0'0 6.25 1,294 0'1 10/02/2023 13:37:00 CBOT 15400 0'1 0'0 6.25 3,077 0'1 0'1 10/02/2023 19:01:00 CBOT 15500 0'1 0'0 6.25 1,398 0'1 10/02/2023 13:37:00 CBOT 15600 0'1 0'0 6.25 4,350 0'1 0'1 10/03/2023 08:36:00 CBOT 15700 0'1 0'0 6.25 619 0'1 10/02/2023 13:37:00 CBOT 15800 0'1 0'0 6.25 2,853 0'1 10/02/2023 13:37:00 CBOT 15900 0'1 0'0 6.25 403 0'1 10/02/2023 13:37:00 CBOT 16000 0'1 0'0 6.25 9,796 0'1 10/02/2023 13:37:00 CBOT 16100 0'1 0'0 6.25 417 0'1 10/02/2023 13:37:00 CBOT 16200 0'1 0'0 6.25 1,580 0'1 10/02/2023 13:37:00 CBOT 16300 0'1 0'0 6.25 253 0'1 10/02/2023 13:37:00 CBOT 16400 0'1 0'0 6.25 1,353 0'1 10/02/2023 13:37:00 CBOT 16500 0'1 0'0 6.25 572 0'1 10/02/2023 13:37:00 CBOT 16600 0'1 0'0 6.25 2,074 0'1 10/02/2023 13:37:00 CBOT 16700 0'1 0'0 6.25 312 0'1 10/02/2023 13:37:00 CBOT 16800 0'1 0'0 6.25 3,061 0'1 10/02/2023 13:37:00 CBOT 16900 0'1 0'0 6.25 200 0'1 10/02/2023 13:37:00 CBOT 17000 0'1 0'0 6.25 4,638 0'1 10/02/2023 13:37:00 CBOT 17100 0'1 0'0 6.25 553 0'1 10/02/2023 13:37:00 CBOT 17200 0'1 0'0 6.25 1,226 0'1 10/02/2023 13:37:00 CBOT 17300 0'1 0'0 6.25 55 0'1 10/02/2023 13:37:00 CBOT 17400 0'1 0'0 6.25 1,041 0'1 10/02/2023 13:37:00 CBOT 17500 0'1 0'0 6.25 183 0'1 10/02/2023 13:37:00 CBOT 17600 0'1 0'0 6.25 994 0'1 10/02/2023 13:37:00 CBOT 17700 0'1 0'0 6.25 37 0'1 10/02/2023 13:37:00 CBOT 17800 0'1 0'0 6.25 326 0'1 10/02/2023 13:37:00 CBOT 18000 0'1 0'0 6.25 5,905 0'1 10/02/2023 13:37:00 CBOT 18200 0'1 0'0 6.25 253 0'1 10/02/2023 13:37:00 CBOT 18400 0'1 0'0 6.25 122 0'1 10/02/2023 13:37:00 CBOT 18600 0'1 0'0 6.25 386 0'1 10/02/2023 13:37:00 CBOT 18800 0'1 0'0 6.25 302 0'1 10/02/2023 13:37:00 CBOT 19000 0'1 0'0 6.25 1,138 0'1 10/02/2023 13:37:00 CBOT 19200 0'1 0'0 6.25 124 0'1 10/02/2023 13:37:00 CBOT 19400 0'1 0'0 6.25 131 0'1 10/02/2023 13:37:00 CBOT 19600 0'1 0'0 6.25 154 0'1 10/02/2023 13:37:00 CBOT 19800 0'1 0'0 6.25 105 0'1 10/02/2023 13:37:00 CBOT 20000 0'1 0'0 6.25 3,817 0'1 10/02/2023 13:37:00 CBOT 20200 0'1 0'0 6.25 81 0'1 10/02/2023 13:37:00 CBOT 20400 0'1 0'0 6.25 215 0'1 10/02/2023 13:37:00 CBOT 20600 0'1 0'0 6.25 186 0'1 10/02/2023 13:37:00 CBOT 20800 0'1 0'0 6.25 184 0'1 10/02/2023 13:37:00 CBOT 21000 0'1 0'0 6.25 2,088 0'1 10/02/2023 13:37:00 CBOT 21200 0'1 0'0 6.25 138 0'1 10/02/2023 13:37:00 CBOT 21400 0'1 0'0 6.25 130 0'1 10/02/2023 13:37:00 CBOT 21600 0'1 0'0 6.25 497 0'1 10/02/2023 13:37:00 CBOT 23000 0'1 0'0 6.25 31 0'1 10/02/2023 13:37:00 CBOT 24000 0'1 0'0 6.25 355 0'1 10/02/2023 13:37:00 CBOT 25000 0'1 0'0 6.25 418 0'1 10/02/2023 13:37:00 CBOT 26000 0'1 0'0 6.25 337 0'1 10/02/2023 13:37:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 5600 0'1 0'0 6.25 25 0'1 10/02/2023 13:37:00 CBOT 5800 0'1 0'0 6.25 50 0'1 10/02/2023 13:37:00 CBOT 6000 0'1 0'0 6.25 40 0'1 10/02/2023 13:37:00 CBOT 6400 0'1 0'0 6.25 25 0'1 10/02/2023 13:37:00 CBOT 6600 0'1 0'0 6.25 115 0'1 10/02/2023 13:37:00 CBOT 6800 0'1 0'0 6.25 200 0'1 10/02/2023 13:37:00 CBOT 7000 0'1 0'0 6.25 10 0'1 10/02/2023 13:37:00 CBOT 7200 0'1 0'0 6.25 40 0'1 10/02/2023 13:37:00 CBOT 7400 0'1 0'0 6.25 40 0'1 10/02/2023 13:37:00 CBOT 7600 0'1 0'0 6.25 21 0'1 10/02/2023 13:37:00 CBOT 7800 0'1 0'0 6.25 99 0'1 10/02/2023 13:37:00 CBOT 8000 0'1 0'0 6.25 351 0'1 10/02/2023 13:37:00 CBOT 8200 0'1 0'0 6.25 56 0'1 10/02/2023 13:37:00 CBOT 8400 0'1 0'0 6.25 13 0'1 10/02/2023 13:37:00 CBOT 8600 0'1 0'0 6.25 200 0'1 10/02/2023 13:37:00 CBOT 8800 0'1 0'0 6.25 588 0'1 10/02/2023 13:37:00 CBOT 9000 0'1 0'0 6.25 2,929 0'1 10/02/2023 13:37:00 CBOT 9200 0'1 0'0 6.25 612 0'1 10/02/2023 13:37:00 CBOT 9400 0'1 0'0 6.25 465 0'1 10/02/2023 13:37:00 CBOT 9600 0'1 0'0 6.25 1,039 0'1 10/02/2023 13:37:00 CBOT 9800 0'1 0'0 6.25 480 0'1 10/02/2023 13:37:00 CBOT 9900 0'1 0'0 6.25 270 0'1 10/02/2023 13:37:00 CBOT 10000 0'1 0'0 6.25 7,357 0'1 10/02/2023 13:37:00 CBOT 10100 0'1 0'0 6.25 450 0'1 10/02/2023 13:37:00 CBOT 10200 0'2 0'0 12.50 5,914 0'2 10/02/2023 13:37:00 CBOT 10300 0'2 0'0 12.50 597 0'2 10/02/2023 13:37:00 CBOT 10400 0'2 0'0 12.50 2,025 0'2 10/02/2023 13:37:00 CBOT 10500 0'2 0'0 12.50 1,164 0'2 10/02/2023 13:37:00 CBOT 10600 0'3 0'0 18.75 3,932 0'3 10/02/2023 13:37:00 CBOT 10700 0'4 0'0 25.00 321 0'4 10/02/2023 13:37:00 CBOT 10800 0'4 0'0 25.00 1,646 0'4 0'4 10/03/2023 08:43:00 CBOT 10900 0'4 0'0 25.00 1,067 0'4 10/02/2023 13:37:00 CBOT 11000 0'5 0'1 31.25 11,728 0'5 0'4 10/03/2023 08:40:00 CBOT 11100 0'6 0'2 37.50 2,219 0'6 0'4 10/03/2023 08:42:00 CBOT 11200 0'5 0'0 31.25 5,341 0'5 10/02/2023 13:37:00 CBOT 11300 0'7 0'1 43.75 465 0'7 0'6 10/03/2023 05:58:00 CBOT 11400 1'2 0'3 62.50 6,884 1'0 0'7 10/03/2023 08:37:00 CBOT 11500 1'2 0'1 62.50 1,732 1'2 1'1 10/03/2023 07:22:00 CBOT 11600 1'4 0'2 75.00 6,544 1'4 1'2 10/03/2023 07:42:00 CBOT 11700 1'4 0'0 75.00 2,851 1'4 10/02/2023 13:37:00 CBOT 11800 2'3 0'5 118.75 12,038 2'0 1'6 10/03/2023 08:40:00 CBOT 11900 3'1 0'7 156.25 5,488 2'6 2'2 10/03/2023 08:36:00 CBOT 12000 4'0 1'1 200.00 16,211 3'0 2'7 10/03/2023 08:40:00 CBOT 12100 5'2 1'4 262.50 989 5'2 3'6 10/03/2023 08:37:00 CBOT 12200 7'0 2'2 350.00 9,298 5'0 4'6 10/03/2023 08:43:00 CBOT 12300 9'2 3'0 462.50 6,796 8'0 6'2 10/03/2023 08:43:00 CBOT 12400 12'0 3'6 600.00 8,365 8'6 8'2 10/03/2023 08:37:00 CBOT 12500 15'2 4'2 762.50 13,328 11'5 11'0 10/03/2023 08:41:00 CBOT 12600 17'3 3'0 868.75 7,882 15'4 14'3 10/03/2023 01:26:00 CBOT 12700 24'6 6'2 1,237.50 4,555 19'6 18'4 10/03/2023 08:38:00 CBOT 12800 29'1 5'7 1,456.25 6,901 27'1 23'2 10/03/2023 08:40:00 CBOT 12900 33'0 4'1 1,650.00 2,666 33'0 28'7 10/02/2023 20:30:00 CBOT 13000 42'4 7'3 2,125.00 13,492 35'6 35'1 10/03/2023 08:30:00 CBOT 13100 42'1 0'0 2,106.25 1,864 42'1 10/02/2023 13:37:00 CBOT 13200 59'2 9'4 2,962.50 9,268 50'1 49'6 10/03/2023 08:31:00 CBOT 13300 65'0 7'1 3,250.00 2,924 65'0 57'7 10/03/2023 05:26:00 CBOT 13400 66'4 0'0 3,325.00 8,172 66'4 10/02/2023 13:37:00 CBOT 13500 87'6 12'3 4,387.50 7,501 82'4 75'3 10/03/2023 06:27:00 CBOT 13600 96'2 11'4 4,812.50 10,837 84'7 84'6 10/03/2023 08:37:00 CBOT 13700 106'0 11'6 5,300.00 2,916 106'0 94'2 10/03/2023 08:38:00 CBOT 13800 103'7 0'0 5,193.75 4,749 104'2 103'7 10/02/2023 19:00:00 CBOT 13900 113'5 0'0 5,681.25 2,273 113'5 10/02/2023 13:37:00 CBOT 14000 134'0 10'4 6,700.00 8,999 132'0 123'4 10/03/2023 07:40:00 CBOT 14100 133'3 0'0 6,668.75 2,858 133'3 10/02/2023 13:37:00 CBOT 14200 143'2 0'0 7,162.50 4,361 143'2 10/02/2023 13:37:00 CBOT 14300 153'1 0'0 7,656.25 360 153'1 10/02/2023 13:37:00 CBOT 14400 163'1 0'0 8,156.25 355 163'1 10/02/2023 13:37:00 CBOT 14500 173'1 0'0 8,656.25 544 173'1 10/02/2023 13:37:00 CBOT 14600 183'0 0'0 9,150.00 320 183'0 10/02/2023 13:37:00 CBOT 14700 193'0 0'0 9,650.00 88 193'0 10/02/2023 13:37:00 CBOT 14800 203'0 0'0 10,150.00 280 203'0 10/02/2023 13:37:00 CBOT 14900 213'0 0'0 10,650.00 24 213'0 10/02/2023 13:37:00 CBOT 15000 223'0 0'0 11,150.00 468 223'0 10/02/2023 13:37:00 CBOT 15100 233'0 0'0 11,650.00 13 233'0 10/02/2023 13:37:00 CBOT 15200 243'0 0'0 12,150.00 52 243'0 10/02/2023 13:37:00 CBOT 15300 253'0 0'0 12,650.00 0 253'0 10/02/2023 13:37:00 CBOT 15400 263'0 0'0 13,150.00 35 263'0 10/02/2023 13:37:00 CBOT 15500 273'0 0'0 13,650.00 26 273'0 10/02/2023 13:37:00 CBOT 15600 283'0 0'0 14,150.00 1 283'0 10/02/2023 13:37:00 CBOT 15700 293'0 0'0 14,650.00 0 293'0 10/02/2023 13:37:00 CBOT 15800 303'0 0'0 15,150.00 11 303'0 10/02/2023 13:37:00 CBOT 15900 313'0 0'0 15,650.00 0 313'0 10/02/2023 13:37:00 CBOT 16000 323'0 0'0 16,150.00 435 323'0 10/02/2023 13:37:00 CBOT 16100 333'0 0'0 16,650.00 2 333'0 10/02/2023 13:37:00 CBOT 16200 343'0 0'0 17,150.00 1 343'0 10/02/2023 13:37:00 CBOT 16300 353'0 0'0 17,650.00 0 353'0 10/02/2023 13:37:00 CBOT 16400 363'0 0'0 18,150.00 198 363'0 10/02/2023 13:37:00 CBOT 16500 373'0 0'0 18,650.00 0 373'0 10/02/2023 13:37:00 CBOT 16600 383'0 0'0 19,150.00 0 383'0 10/02/2023 13:37:00 CBOT 16700 393'0 0'0 19,650.00 0 393'0 10/02/2023 13:37:00 CBOT 16800 403'0 0'0 20,150.00 0 403'0 10/02/2023 13:37:00 CBOT 16900 413'0 0'0 20,650.00 0 413'0 10/02/2023 13:37:00 CBOT 17000 423'0 0'0 21,150.00 0 423'0 10/02/2023 13:37:00 CBOT 17100 433'0 0'0 21,650.00 0 433'0 10/02/2023 13:37:00 CBOT 17200 443'0 0'0 22,150.00 0 443'0 10/02/2023 13:37:00 CBOT 17300 453'0 0'0 22,650.00 0 453'0 10/02/2023 13:37:00 CBOT 17400 463'0 0'0 23,150.00 10 463'0 10/02/2023 13:37:00 CBOT 17500 473'0 0'0 23,650.00 0 473'0 10/02/2023 13:37:00 CBOT 17600 483'0 0'0 24,150.00 5 483'0 10/02/2023 13:37:00 CBOT 17700 493'0 0'0 24,650.00 0 493'0 10/02/2023 13:37:00 CBOT 17800 503'0 0'0 25,150.00 0 503'0 10/02/2023 13:37:00 CBOT 18000 523'0 0'0 26,150.00 17 523'0 10/02/2023 13:37:00 CBOT 18200 543'0 0'0 27,150.00 4 543'0 10/02/2023 13:37:00 CBOT 18400 563'0 0'0 28,150.00 5 563'0 10/02/2023 13:37:00 CBOT 18600 583'0 0'0 29,150.00 0 583'0 10/02/2023 13:37:00 CBOT 18800 603'0 0'0 30,150.00 0 603'0 10/02/2023 13:37:00 CBOT 19000 623'0 0'0 31,150.00 3 623'0 10/02/2023 13:37:00 CBOT 19200 643'0 0'0 32,150.00 0 643'0 10/02/2023 13:37:00 CBOT 19400 663'0 0'0 33,150.00 5 663'0 10/02/2023 13:37:00 CBOT 19600 683'0 0'0 34,150.00 0 683'0 10/02/2023 13:37:00 CBOT 19800 703'0 0'0 35,150.00 0 703'0 10/02/2023 13:37:00 CBOT 20000 723'0 0'0 36,150.00 500 723'0 10/02/2023 13:37:00 CBOT 20200 743'0 0'0 37,150.00 0 743'0 10/02/2023 13:37:00 CBOT 20400 763'0 0'0 38,150.00 0 763'0 10/02/2023 13:37:00 CBOT 20600 783'0 0'0 39,150.00 0 783'0 10/02/2023 13:37:00 CBOT 20800 803'0 0'0 40,150.00 0 803'0 10/02/2023 13:37:00 CBOT 21000 823'0 0'0 41,150.00 0 823'0 10/02/2023 13:37:00 CBOT 21200 843'0 0'0 42,150.00 20 843'0 10/02/2023 13:37:00 CBOT 21400 863'0 0'0 43,150.00 0 863'0 10/02/2023 13:37:00 CBOT 21600 883'0 0'0 44,150.00 0 883'0 10/02/2023 13:37:00 CBOT 23000 1023'0 0'0 51,150.00 0 1023'0 10/02/2023 13:37:00 CBOT 24000 1123'0 0'0 56,150.00 0 1123'0 10/02/2023 13:37:00 CBOT 25000 1223'0 0'0 61,150.00 0 1223'0 10/02/2023 13:37:00 CBOT 26000 1323'0 0'0 66,150.00 0 1323'0 10/02/2023 13:37:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.