Weather Canada Wx Futures Markets Quotes Charts Options Grain Market News Markets Page

Home Cashbids About Us Contact Us Location 2023 IP Soybeans Young Upstart Program Ag Links Blogs and Forums Your Harvest Plus Bean Cam

Commodity Option: CORN ( @C3K ) CORN ( @C3N ) CORN ( @C3U ) CORN ( @C3Z ) CORN ( @C4H ) CORN ( @C4K ) CORN ( @C4N ) CORN ( @C4U ) SOYBEANS ( @S3K ) SOYBEANS ( @S3N ) SOYBEANS ( @S3Q ) SOYBEANS ( @S3U ) SOYBEANS ( @S3X ) SOYBEANS ( @S4F ) SOYBEANS ( @S4H ) SOYBEANS ( @S4K ) WHEAT ( @W3K ) WHEAT ( @W3N ) WHEAT ( @W3U ) WHEAT ( @W3Z ) WHEAT ( @W4H ) WHEAT ( @W4K ) WHEAT ( @W4N ) WHEAT ( @W4U ) CANADIAN DOLLAR ( @CD3J ) CANADIAN DOLLAR ( @CD3K ) CANADIAN DOLLAR ( @CD3M ) LEAN HOGS ( @HE3J ) LEAN HOGS ( @HE3K ) LEAN HOGS ( @HE3M ) LIVE CATTLE ( @LE3J ) LIVE CATTLE ( @LE3M ) LIVE CATTLE ( @LE3Q ) All Open Only Future: May 2023 (@C3K)   Futures Price: 6444s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  19,150.00   11'2   383'0s  2600   0'1s   0'0  6.25  3  0  15,650.00   11'2   313'0s  3300   0'1s   0'0  6.25  26  0  14,650.00   11'2   293'0s  3500   0'1s   0'0  6.25  14  0  13,650.00   11'2   273'0s  3700   0'1s   0'0  6.25  27  0  13,150.00   11'2   263'0s  3800   0'1s   0'0  6.25  29  0  12,150.00   11'2   243'0s  4000   0'1s   0'0  6.25  1,362  0  11,150.00   11'2   223'0s  4200   0'1s   0'0  6.25  11  0  10,650.00   11'2   213'0s  4300   0'1s   0'0  6.25  176  0  10,150.00   11'2   203'0s  4400   0'1s   0'0  6.25  29  0  9,650.00   11'2   193'0s  4500   0'1s   0'0  6.25  211  1  9,150.00   11'2   183'0s  4600   0'1s   0'0  6.25  431  5  8,650.00   11'2   173'0s  4700   0'1s   -0'1  6.25  240  4  8,400.00   11'2   168'0s  4750   0'1s   -0'1  6.25  169  30  8,150.00   11'2   163'0s  4800   0'1s   -0'1  6.25  761  27  7,900.00   11'1   158'0s  4850   0'2s   -0'1  12.50  125  35  7,650.00   11'1   153'0s  4900   0'2s   -0'1  12.50  364  29  7,406.25   11'1   148'1s  4950   0'3s   -0'1  18.75  151  72  7,156.25   11'1   143'1s  5000   0'3s   -0'1  18.75  20,047  6  6,906.25   11'1   138'1s  5050   0'3s   -0'1  18.75  254  35  6,656.25   11'1   133'1s  5100   0'3s   -0'1  18.75  1,065  111  6,406.25   11'1   128'1s  5150   0'3s   -0'1  18.75  406  123  6,162.50   11'1   123'2s  5200   0'4s   -0'1  25.00  2,881  50  5,918.75   11'2   118'3s  5250   0'5s   0'0  31.25  814  81  5,668.75   11'0   113'3s  5300   0'5s   -0'2  31.25  2,690  114  5,425.00   11'1   108'4s  5350   0'6s   -0'1  37.50  199  132  5,175.00   11'0   103'4s  5400   0'6s   -0'2  37.50  984  47  4,931.25   11'0   98'5s  5450   0'7s   -0'2  43.75  2  126  4,687.50   11'0   93'6s  5500   1'0s   -0'2  50.00  12,818  73  4,437.50   10'7   88'6s  5550   1'0s   -0'3  50.00  543  87  4,193.75   10'6   83'7s  5600   1'1s   -0'4  56.25  1,706  53  3,962.50   10'6   79'2s  5650   1'3s   -0'4  68.75  1,603  158  3,718.75   10'5   74'3s  5700   1'4s   -0'5  75.00  8,580  27  3,475.00   10'3   69'4s  5750   1'5s   -0'7  81.25  2,369  815  3,237.50   10'2   64'6s  5800   1'7s   -1'0  93.75  5,671  65  3,000.00   10'0   60'0s  5850   2'1s   -1'2  106.25  1,386  432  2,768.75   9'6   55'3s  5900   2'4s   -1'4  125.00  3,442  81  2,543.75   9'3   50'7s  5950   3'0s   -1'7  150.00  1,674  572  2,318.75   9'0   46'3s  6000   3'4s   -2'2  175.00  10,103  621  2,100.00   8'4   42'0s  6050   4'1s   -2'6  206.25  1,746  2,482  1,900.00   8'1   38'0s  6100   5'0s   -3'2  250.00  8,075  879  1,700.00   7'3   34'0s  6150   6'0s   -3'7  300.00  2,824  4,654  1,512.50   6'6   30'2s  6200   7'3s   -4'3  368.75  8,410  1,181  1,331.25   6'0   26'5s  6250   8'6s   -5'1  437.50  4,213  4,932  1,175.00   5'4   23'4s  6300   10'5s   -5'5  531.25  8,153  2,629  1,031.25   5'1   20'5s  6350   12'5s   -6'1  631.25  1,733  8,811  887.50   4'3   17'6s  6400   14'6s   -6'7  737.50  9,084  1,372  762.50   3'6   15'2s  6450   17'2s   -7'4  862.50  850  12,498  656.25   3'2   13'1s  6500   20'1s   -8'0  1,006.25  6,239  1,295  556.25   2'6   11'1s  6550   23'1s   -8'3  1,156.25  672  8,821  475.00   2'4   9'4s  6600   26'4s   -8'5  1,325.00  5,594  742  400.00   2'0   8'0s  6650   30'0s   -9'1  1,500.00  562  8,357  331.25   1'5   6'5s  6700   33'5s   -9'4  1,681.25  4,125  2,949  281.25   1'3   5'5s  6750   37'4s   -9'7  1,875.00  1,395  7,745  231.25   1'0   4'5s  6800   41'4s   -10'2  2,075.00  3,329  397  193.75   0'7   3'7s  6850   45'6s   -10'3  2,287.50  256  3,911  162.50   0'5   3'2s  6900   50'1s   -10'5  2,506.25  778  1,133  137.50   0'5   2'6s  6950   54'5s   -10'5  2,731.25  103  13,176  112.50   0'3   2'2s  7000   59'1s   -10'7  2,956.25  2,312  293  100.00   0'3   2'0s  7050   63'6s   -10'7  3,187.50  90  5,910  81.25   0'1   1'5s  7100   68'3s   -11'1  3,418.75  184  266  68.75   0'0   1'3s  7150   73'1s   -11'2  3,656.25  64  5,988  62.50   0'1   1'2s  7200   78'0s   -11'1  3,900.00  235  585  56.25   0'1   1'1s  7250   82'7s   -11'1  4,143.75  47  3,995  43.75   0'0   0'7s  7300   87'5s   -11'2  4,381.25  180  164  43.75   0'1   0'7s  7350   92'5s   -11'1  4,631.25  38  993  37.50   0'0   0'6s  7400   97'4s   -11'2  4,875.00  223  84  31.25   -0'1   0'5s  7450   102'3s   -11'3  5,118.75  48  6,907  31.25   0'0   0'5s  7500   107'3s   -11'2  5,368.75  102  197  25.00   -0'1   0'4s  7550   112'2s   -11'3  5,612.50  44  1,603  25.00   -0'1   0'4s  7600   117'2s   -11'3  5,862.50  53  304  25.00   0'0   0'4s  7650   122'2s   -11'2  6,112.50  20  1,680  18.75   -0'1   0'3s  7700   127'1s   -11'3  6,356.25  70  360  18.75   -0'1   0'3s  7750   132'1s   -11'3  6,606.25  19  1,688  18.75   -0'1   0'3s  7800   137'1s   -11'3  6,856.25  81  243  18.75   -0'1   0'3s  7850   142'1s   -11'3  7,106.25  37  930  18.75   0'0   0'3s  7900   147'1s   -11'2  7,356.25  44  40  18.75   0'0   0'3s  7950   152'1s   -11'2  7,606.25  15  8,373  18.75   0'1   0'3s  8000   157'1s   -11'1  7,856.25  87  159  12.50   0'0   0'2s  8050   162'0s   -11'2  8,100.00  9  254  12.50   0'0   0'2s  8100   167'0s   -11'2  8,350.00  47  113  12.50   0'0   0'2s  8150   172'0s   -11'2  8,600.00  13  1,234  12.50   0'0   0'2s  8200   177'0s   -11'2  8,850.00  18  50  12.50   0'0   0'2s  8250   182'0s   -11'2  9,100.00  6  1,712  12.50   0'0   0'2s  8300   187'0s   -11'2  9,350.00  49  101  6.25   -0'1   0'1s  8350   192'0s   -11'2  9,600.00  5  477  6.25   0'0   0'1s  8400   197'0s   -11'2  9,850.00  2  60  6.25   0'0   0'1s  8450   202'0s   -11'2  10,100.00  6  903  6.25   0'0   0'1s  8500   207'0s   -11'2  10,350.00  28  524  6.25   0'0   0'1s  8600   217'0s   -11'2  10,850.00  26  1,224  6.25   0'0   0'1s  8700   227'0s   -11'2  11,350.00  1  505  6.25   0'0   0'1s  8800   237'0s   -11'2  11,850.00  12  809  6.25   0'0   0'1s  8900   247'0s   -11'2  12,350.00  0  1,188  6.25   0'0   0'1s  9000   257'0s   -11'2  12,850.00  2  305  6.25   0'0   0'1s  9100   267'0s   -11'2  13,350.00  4  497  6.25   0'0   0'1s  9200   277'0s   -11'2  13,850.00  15  171  6.25   0'0   0'1s  9300   287'0s   -11'2  14,350.00  9  392  6.25   0'0   0'1s  9400   297'0s   -11'2  14,850.00  5  2,508  6.25   0'0   0'1s  9500   307'0s   -11'2  15,350.00  0  340  6.25   0'0   0'1s  9600   317'0s   -11'2  15,850.00  1  210  6.25   0'0   0'1s  9700   327'0s   -11'2  16,350.00  5  124  6.25   0'0   0'1s  9800   337'0s   -11'2  16,850.00  0  504  6.25   0'0   0'1s  9900   347'0s   -11'2  17,350.00  0  271  6.25   0'0   0'1s  10000   357'0s   -11'2  17,850.00  0  100  6.25   0'0   0'1s  10100   367'0s   -11'2  18,350.00  0  1,669  6.25   0'0   0'1s  10200   377'0s   -11'2  18,850.00  0  178  6.25   0'0   0'1s  10300   387'0s   -11'2  19,350.00  0  17  6.25   0'0   0'1s  10400   397'0s   -11'2  19,850.00  0  1  6.25   0'0   0'1s  10500   407'0s   -11'2  20,350.00  0  155  6.25   0'0   0'1s  10600   417'0s   -11'2  20,850.00  0  101  6.25   0'0   0'1s  10700   427'0s   -11'2  21,350.00  0  127  6.25   0'0   0'1s  10800   437'0s   -11'2  21,850.00  0  151  6.25   0'0   0'1s  10900   447'0s   -11'2  22,350.00  0  106  6.25   0'0   0'1s  11000   457'0s   -11'2  22,850.00  0  102  6.25   0'0   0'1s  11100   467'0s   -11'2  23,350.00  0  8  6.25   0'0   0'1s  11200   477'0s   -11'2  23,850.00  0  150  6.25   0'0   0'1s  11300   487'0s   -11'2  24,350.00  0  51  6.25   0'0   0'1s  11400   497'0s   -11'2  24,850.00  0  88  6.25   0'0   0'1s  11500   507'0s   -11'2  25,350.00  0  75  6.25   0'0   0'1s  15000   857'0s   -11'2  42,850.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2600 383'0s 11'2 19,150.00 0 371'6 03/24/2023 13:35:00 CBOT 3300 313'0s 11'2 15,650.00 0 301'6 03/24/2023 13:35:00 CBOT 3500 293'0s 11'2 14,650.00 0 281'6 03/24/2023 13:35:00 CBOT 3700 273'0s 11'2 13,650.00 0 261'6 03/24/2023 13:35:00 CBOT 3800 263'0s 11'2 13,150.00 0 251'6 03/24/2023 13:35:00 CBOT 4000 243'0s 11'2 12,150.00 0 231'6 03/24/2023 13:35:00 CBOT 4200 223'0s 11'2 11,150.00 0 211'6 03/24/2023 13:35:00 CBOT 4300 213'0s 11'2 10,650.00 0 201'6 03/24/2023 13:35:00 CBOT 4400 203'0s 11'2 10,150.00 0 191'6 03/24/2023 13:35:00 CBOT 4500 193'0s 11'2 9,650.00 0 181'6 03/24/2023 13:35:00 CBOT 4600 183'0s 11'2 9,150.00 1 171'6 03/24/2023 13:35:00 CBOT 4700 173'0s 11'2 8,650.00 5 161'6 03/24/2023 13:35:00 CBOT 4750 168'0s 11'2 8,400.00 4 156'6 03/24/2023 13:35:00 CBOT 4800 163'0s 11'2 8,150.00 30 151'6 03/24/2023 13:35:00 CBOT 4850 158'0s 11'1 7,900.00 27 146'7 03/24/2023 13:35:00 CBOT 4900 153'0s 11'1 7,650.00 35 141'7 03/24/2023 13:35:00 CBOT 4950 148'1s 11'1 7,406.25 29 137'0 03/24/2023 13:35:00 CBOT 5000 143'1s 11'1 7,156.25 72 132'0 03/24/2023 13:35:00 CBOT 5050 138'1s 11'1 6,906.25 6 127'0 03/24/2023 13:35:00 CBOT 5100 133'1s 11'1 6,656.25 35 122'0 03/24/2023 13:35:00 CBOT 5150 128'1s 11'1 6,406.25 111 117'0 03/24/2023 13:35:00 CBOT 5200 123'2s 11'1 6,162.50 123 112'1 03/24/2023 13:35:00 CBOT 5250 118'3s 11'2 5,918.75 50 107'1 03/24/2023 13:35:00 CBOT 5300 113'3s 11'0 5,668.75 81 102'3 03/24/2023 13:35:00 CBOT 5350 108'4s 11'1 5,425.00 114 97'3 03/24/2023 13:35:00 CBOT 5400 103'4s 11'0 5,175.00 132 92'4 03/24/2023 13:35:00 CBOT 5450 98'5s 11'0 4,931.25 47 87'5 03/24/2023 13:35:00 CBOT 5500 93'6s 11'0 4,687.50 126 82'6 03/24/2023 13:35:00 CBOT 5550 88'6s 10'7 4,437.50 73 77'7 03/24/2023 13:35:00 CBOT 5600 83'7s 10'6 4,193.75 87 85'0 73'1 03/24/2023 13:35:00 CBOT 5650 79'2s 10'6 3,962.50 53 79'6 68'4 03/24/2023 13:35:00 CBOT 5700 74'3s 10'5 3,718.75 158 74'3 63'6 03/24/2023 13:35:00 CBOT 5750 69'4s 10'3 3,475.00 27 69'7 59'1 03/24/2023 13:35:00 CBOT 5800 64'6s 10'2 3,237.50 815 59'7 54'4 03/24/2023 13:35:00 CBOT 5850 60'0s 10'0 3,000.00 65 54'0 50'0 03/24/2023 13:35:00 CBOT 5900 55'3s 9'6 2,768.75 432 52'2 45'5 03/24/2023 13:35:00 CBOT 5950 50'7s 9'3 2,543.75 81 50'4 41'4 03/24/2023 13:35:00 CBOT 6000 46'3s 9'0 2,318.75 572 47'3 37'3 03/24/2023 13:35:00 CBOT 6050 42'0s 8'4 2,100.00 621 42'1 33'4 03/24/2023 13:35:00 CBOT 6100 38'0s 8'1 1,900.00 2,482 37'0 29'7 03/24/2023 13:35:00 CBOT 6150 34'0s 7'3 1,700.00 879 35'3 26'5 03/24/2023 13:35:00 CBOT 6200 30'2s 6'6 1,512.50 4,654 28'5 23'4 03/24/2023 13:35:00 CBOT 6250 26'5s 6'0 1,331.25 1,181 27'3 20'5 03/24/2023 13:35:00 CBOT 6300 23'4s 5'4 1,175.00 4,932 17'0 18'0 03/24/2023 13:35:00 CBOT 6350 20'5s 5'1 1,031.25 2,629 20'4 15'4 03/24/2023 13:35:00 CBOT 6400 17'6s 4'3 887.50 8,811 12'6 13'3 03/24/2023 13:35:00 CBOT 6450 15'2s 3'6 762.50 1,372 11'1 11'4 03/24/2023 13:35:00 CBOT 6500 13'1s 3'2 656.25 12,498 8'4 9'7 03/24/2023 13:35:00 CBOT 6550 11'1s 2'6 556.25 1,295 8'4 8'3 03/24/2023 13:35:00 CBOT 6600 9'4s 2'4 475.00 8,821 7'0 7'0 03/24/2023 13:35:00 CBOT 6650 8'0s 2'0 400.00 742 5'0 6'0 03/24/2023 13:35:00 CBOT 6700 6'5s 1'5 331.25 8,357 4'3 5'0 03/24/2023 13:35:00 CBOT 6750 5'5s 1'3 281.25 2,949 5'4 4'2 03/24/2023 13:35:00 CBOT 6800 4'5s 1'0 231.25 7,745 3'2 3'5 03/24/2023 13:35:00 CBOT 6850 3'7s 0'7 193.75 397 3'0 3'0 03/24/2023 13:35:00 CBOT 6900 3'2s 0'5 162.50 3,911 2'3 2'5 03/24/2023 13:35:00 CBOT 6950 2'6s 0'5 137.50 1,133 2'6 2'1 03/24/2023 13:35:00 CBOT 7000 2'2s 0'3 112.50 13,176 1'6 1'7 03/24/2023 13:35:00 CBOT 7050 2'0s 0'3 100.00 293 1'7 1'5 03/24/2023 13:35:00 CBOT 7100 1'5s 0'1 81.25 5,910 1'7 1'4 03/24/2023 13:35:00 CBOT 7150 1'3s 0'0 68.75 266 1'3 03/24/2023 13:35:00 CBOT 7200 1'2s 0'1 62.50 5,988 1'4 1'1 03/24/2023 13:35:00 CBOT 7250 1'1s 0'1 56.25 585 1'0 03/24/2023 13:35:00 CBOT 7300 0'7s 0'0 43.75 3,995 0'7 03/24/2023 13:35:00 CBOT 7350 0'7s 0'1 43.75 164 0'6 03/24/2023 13:35:00 CBOT 7400 0'6s 0'0 37.50 993 1'0 0'6 03/24/2023 13:35:00 CBOT 7450 0'5s -0'1 31.25 84 1'0 0'6 03/24/2023 13:35:00 CBOT 7500 0'5s 0'0 31.25 6,907 0'5 03/24/2023 13:35:00 CBOT 7550 0'4s -0'1 25.00 197 0'5 03/24/2023 13:35:00 CBOT 7600 0'4s -0'1 25.00 1,603 0'5 03/24/2023 13:35:00 CBOT 7650 0'4s 0'0 25.00 304 0'5 0'4 03/24/2023 13:35:00 CBOT 7700 0'3s -0'1 18.75 1,680 0'4 03/24/2023 13:35:00 CBOT 7750 0'3s -0'1 18.75 360 0'4 03/24/2023 13:35:00 CBOT 7800 0'3s -0'1 18.75 1,688 0'4 03/24/2023 13:35:00 CBOT 7850 0'3s -0'1 18.75 243 0'3 0'4 03/24/2023 13:35:00 CBOT 7900 0'3s 0'0 18.75 930 0'3 03/24/2023 13:35:00 CBOT 7950 0'3s 0'0 18.75 40 0'3 0'3 03/24/2023 13:35:00 CBOT 8000 0'3s 0'1 18.75 8,373 0'4 0'2 03/24/2023 13:35:00 CBOT 8050 0'2s 0'0 12.50 159 0'2 03/24/2023 13:35:00 CBOT 8100 0'2s 0'0 12.50 254 0'2 03/24/2023 13:35:00 CBOT 8150 0'2s 0'0 12.50 113 0'2 03/24/2023 13:35:00 CBOT 8200 0'2s 0'0 12.50 1,234 0'2 03/24/2023 13:35:00 CBOT 8250 0'2s 0'0 12.50 50 0'2 03/24/2023 13:35:00 CBOT 8300 0'2s 0'0 12.50 1,712 0'2 03/24/2023 13:35:00 CBOT 8350 0'1s -0'1 6.25 101 0'2 03/24/2023 13:35:00 CBOT 8400 0'1s 0'0 6.25 477 0'1 03/24/2023 13:35:00 CBOT 8450 0'1s 0'0 6.25 60 0'1 03/24/2023 13:35:00 CBOT 8500 0'1s 0'0 6.25 903 0'1 03/24/2023 13:35:00 CBOT 8600 0'1s 0'0 6.25 524 0'1 03/24/2023 13:35:00 CBOT 8700 0'1s 0'0 6.25 1,224 0'1 03/24/2023 13:35:00 CBOT 8800 0'1s 0'0 6.25 505 0'1 03/24/2023 13:35:00 CBOT 8900 0'1s 0'0 6.25 809 0'1 03/24/2023 13:35:00 CBOT 9000 0'1s 0'0 6.25 1,188 0'1 03/24/2023 13:35:00 CBOT 9100 0'1s 0'0 6.25 305 0'1 03/24/2023 13:35:00 CBOT 9200 0'1s 0'0 6.25 497 0'1 03/24/2023 13:35:00 CBOT 9300 0'1s 0'0 6.25 171 0'1 03/24/2023 13:35:00 CBOT 9400 0'1s 0'0 6.25 392 0'1 03/24/2023 13:35:00 CBOT 9500 0'1s 0'0 6.25 2,508 0'1 03/24/2023 13:35:00 CBOT 9600 0'1s 0'0 6.25 340 0'1 03/24/2023 13:35:00 CBOT 9700 0'1s 0'0 6.25 210 0'1 03/24/2023 13:35:00 CBOT 9800 0'1s 0'0 6.25 124 0'1 03/24/2023 13:35:00 CBOT 9900 0'1s 0'0 6.25 504 0'1 03/24/2023 13:35:00 CBOT 10000 0'1s 0'0 6.25 271 0'1 03/24/2023 13:35:00 CBOT 10100 0'1s 0'0 6.25 100 0'1 03/24/2023 13:35:00 CBOT 10200 0'1s 0'0 6.25 1,669 0'1 03/24/2023 13:35:00 CBOT 10300 0'1s 0'0 6.25 178 0'1 03/24/2023 13:35:00 CBOT 10400 0'1s 0'0 6.25 17 0'1 03/24/2023 13:35:00 CBOT 10500 0'1s 0'0 6.25 1 0'1 03/24/2023 13:35:00 CBOT 10600 0'1s 0'0 6.25 155 0'1 03/24/2023 13:35:00 CBOT 10700 0'1s 0'0 6.25 101 0'1 03/24/2023 13:35:00 CBOT 10800 0'1s 0'0 6.25 127 0'1 03/24/2023 13:35:00 CBOT 10900 0'1s 0'0 6.25 151 0'1 03/24/2023 13:35:00 CBOT 11000 0'1s 0'0 6.25 106 0'1 03/24/2023 13:35:00 CBOT 11100 0'1s 0'0 6.25 102 0'1 03/24/2023 13:35:00 CBOT 11200 0'1s 0'0 6.25 8 0'1 03/24/2023 13:35:00 CBOT 11300 0'1s 0'0 6.25 150 0'1 03/24/2023 13:35:00 CBOT 11400 0'1s 0'0 6.25 51 0'1 03/24/2023 13:35:00 CBOT 11500 0'1s 0'0 6.25 88 0'1 03/24/2023 13:35:00 CBOT 15000 0'1s 0'0 6.25 75 0'1 03/24/2023 13:35:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2600 0'1s 0'0 6.25 3 0'1 03/24/2023 13:35:00 CBOT 3300 0'1s 0'0 6.25 26 0'1 03/24/2023 13:35:00 CBOT 3500 0'1s 0'0 6.25 14 0'1 03/24/2023 13:35:00 CBOT 3700 0'1s 0'0 6.25 27 0'1 03/24/2023 13:35:00 CBOT 3800 0'1s 0'0 6.25 29 0'1 03/24/2023 13:35:00 CBOT 4000 0'1s 0'0 6.25 1,362 0'1 03/24/2023 13:35:00 CBOT 4200 0'1s 0'0 6.25 11 0'1 03/24/2023 13:35:00 CBOT 4300 0'1s 0'0 6.25 176 0'1 03/24/2023 13:35:00 CBOT 4400 0'1s 0'0 6.25 29 0'1 03/24/2023 13:35:00 CBOT 4500 0'1s 0'0 6.25 211 0'1 03/24/2023 13:35:00 CBOT 4600 0'1s 0'0 6.25 431 0'1 03/24/2023 13:35:00 CBOT 4700 0'1s -0'1 6.25 240 0'2 03/24/2023 13:35:00 CBOT 4750 0'1s -0'1 6.25 169 0'2 03/24/2023 13:35:00 CBOT 4800 0'1s -0'1 6.25 761 0'2 03/24/2023 13:35:00 CBOT 4850 0'2s -0'1 12.50 125 0'3 03/24/2023 13:35:00 CBOT 4900 0'2s -0'1 12.50 364 0'3 03/24/2023 13:35:00 CBOT 4950 0'3s -0'1 18.75 151 0'4 03/24/2023 13:35:00 CBOT 5000 0'3s -0'1 18.75 20,047 0'4 03/24/2023 13:35:00 CBOT 5050 0'3s -0'1 18.75 254 0'4 03/24/2023 13:35:00 CBOT 5100 0'3s -0'1 18.75 1,065 0'4 03/24/2023 13:35:00 CBOT 5150 0'3s -0'1 18.75 406 0'5 0'4 03/24/2023 13:35:00 CBOT 5200 0'4s -0'1 25.00 2,881 0'5 03/24/2023 13:35:00 CBOT 5250 0'5s 0'0 31.25 814 0'5 03/24/2023 13:35:00 CBOT 5300 0'5s -0'2 31.25 2,690 0'5 0'7 03/24/2023 13:35:00 CBOT 5350 0'6s -0'1 37.50 199 0'7 03/24/2023 13:35:00 CBOT 5400 0'6s -0'2 37.50 984 1'0 03/24/2023 13:35:00 CBOT 5450 0'7s -0'2 43.75 2 1'0 1'1 03/24/2023 13:35:00 CBOT 5500 1'0s -0'2 50.00 12,818 1'2 1'2 03/24/2023 13:35:00 CBOT 5550 1'0s -0'3 50.00 543 1'3 03/24/2023 13:35:00 CBOT 5600 1'1s -0'4 56.25 1,706 1'5 03/24/2023 13:35:00 CBOT 5650 1'3s -0'4 68.75 1,603 1'7 1'7 03/24/2023 13:35:00 CBOT 5700 1'4s -0'5 75.00 8,580 1'6 2'1 03/24/2023 13:35:00 CBOT 5750 1'5s -0'7 81.25 2,369 2'4 03/24/2023 13:35:00 CBOT 5800 1'7s -1'0 93.75 5,671 2'4 2'7 03/24/2023 13:35:00 CBOT 5850 2'1s -1'2 106.25 1,386 2'3 3'3 03/24/2023 13:35:00 CBOT 5900 2'4s -1'4 125.00 3,442 4'4 4'0 03/24/2023 13:35:00 CBOT 5950 3'0s -1'7 150.00 1,674 3'7 4'7 03/24/2023 13:35:00 CBOT 6000 3'4s -2'2 175.00 10,103 6'0 5'6 03/24/2023 13:35:00 CBOT 6050 4'1s -2'6 206.25 1,746 6'6 6'7 03/24/2023 13:35:00 CBOT 6100 5'0s -3'2 250.00 8,075 8'0 8'2 03/24/2023 13:35:00 CBOT 6150 6'0s -3'7 300.00 2,824 9'5 9'7 03/24/2023 13:35:00 CBOT 6200 7'3s -4'3 368.75 8,410 12'2 11'6 03/24/2023 13:35:00 CBOT 6250 8'6s -5'1 437.50 4,213 14'4 13'7 03/24/2023 13:35:00 CBOT 6300 10'5s -5'5 531.25 8,153 12'6 16'2 03/24/2023 13:35:00 CBOT 6350 12'5s -6'1 631.25 1,733 15'4 18'6 03/24/2023 13:35:00 CBOT 6400 14'6s -6'7 737.50 9,084 22'2 21'5 03/24/2023 13:35:00 CBOT 6450 17'2s -7'4 862.50 850 18'0 24'6 03/24/2023 13:35:00 CBOT 6500 20'1s -8'0 1,006.25 6,239 28'0 28'1 03/24/2023 13:35:00 CBOT 6550 23'1s -8'3 1,156.25 672 31'4 03/24/2023 13:35:00 CBOT 6600 26'4s -8'5 1,325.00 5,594 28'0 35'1 03/24/2023 13:35:00 CBOT 6650 30'0s -9'1 1,500.00 562 34'4 39'1 03/24/2023 13:35:00 CBOT 6700 33'5s -9'4 1,681.25 4,125 33'4 43'1 03/24/2023 13:35:00 CBOT 6750 37'4s -9'7 1,875.00 1,395 41'3 47'3 03/24/2023 13:35:00 CBOT 6800 41'4s -10'2 2,075.00 3,329 44'1 51'6 03/24/2023 13:35:00 CBOT 6850 45'6s -10'3 2,287.50 256 46'0 56'1 03/24/2023 13:35:00 CBOT 6900 50'1s -10'5 2,506.25 778 55'3 60'6 03/24/2023 13:35:00 CBOT 6950 54'5s -10'5 2,731.25 103 60'4 65'2 03/24/2023 13:35:00 CBOT 7000 59'1s -10'7 2,956.25 2,312 58'6 70'0 03/24/2023 13:35:00 CBOT 7050 63'6s -10'7 3,187.50 90 73'2 74'5 03/24/2023 13:35:00 CBOT 7100 68'3s -11'1 3,418.75 184 71'5 79'4 03/24/2023 13:35:00 CBOT 7150 73'1s -11'2 3,656.25 64 79'0 84'3 03/24/2023 13:35:00 CBOT 7200 78'0s -11'1 3,900.00 235 80'6 89'1 03/24/2023 13:35:00 CBOT 7250 82'7s -11'1 4,143.75 47 86'5 94'0 03/24/2023 13:35:00 CBOT 7300 87'5s -11'2 4,381.25 180 91'4 98'7 03/24/2023 13:35:00 CBOT 7350 92'5s -11'1 4,631.25 38 103'6 03/24/2023 13:35:00 CBOT 7400 97'4s -11'2 4,875.00 223 108'6 03/24/2023 13:35:00 CBOT 7450 102'3s -11'3 5,118.75 48 105'7 113'6 03/24/2023 13:35:00 CBOT 7500 107'3s -11'2 5,368.75 102 118'5 03/24/2023 13:35:00 CBOT 7550 112'2s -11'3 5,612.50 44 123'5 03/24/2023 13:35:00 CBOT 7600 117'2s -11'3 5,862.50 53 128'5 03/24/2023 13:35:00 CBOT 7650 122'2s -11'2 6,112.50 20 133'4 03/24/2023 13:35:00 CBOT 7700 127'1s -11'3 6,356.25 70 138'4 03/24/2023 13:35:00 CBOT 7750 132'1s -11'3 6,606.25 19 143'4 03/24/2023 13:35:00 CBOT 7800 137'1s -11'3 6,856.25 81 148'4 03/24/2023 13:35:00 CBOT 7850 142'1s -11'3 7,106.25 37 153'4 03/24/2023 13:35:00 CBOT 7900 147'1s -11'2 7,356.25 44 149'7 158'3 03/24/2023 13:35:00 CBOT 7950 152'1s -11'2 7,606.25 15 163'3 03/24/2023 13:35:00 CBOT 8000 157'1s -11'1 7,856.25 87 168'2 03/24/2023 13:35:00 CBOT 8050 162'0s -11'2 8,100.00 9 173'2 03/24/2023 13:35:00 CBOT 8100 167'0s -11'2 8,350.00 47 178'2 03/24/2023 13:35:00 CBOT 8150 172'0s -11'2 8,600.00 13 183'2 03/24/2023 13:35:00 CBOT 8200 177'0s -11'2 8,850.00 18 188'2 03/24/2023 13:35:00 CBOT 8250 182'0s -11'2 9,100.00 6 193'2 03/24/2023 13:35:00 CBOT 8300 187'0s -11'2 9,350.00 49 189'6 198'2 03/24/2023 13:35:00 CBOT 8350 192'0s -11'2 9,600.00 5 203'2 03/24/2023 13:35:00 CBOT 8400 197'0s -11'2 9,850.00 2 208'2 03/24/2023 13:35:00 CBOT 8450 202'0s -11'2 10,100.00 6 213'2 03/24/2023 13:35:00 CBOT 8500 207'0s -11'2 10,350.00 28 218'2 03/24/2023 13:35:00 CBOT 8600 217'0s -11'2 10,850.00 26 228'2 03/24/2023 13:35:00 CBOT 8700 227'0s -11'2 11,350.00 1 238'2 03/24/2023 13:35:00 CBOT 8800 237'0s -11'2 11,850.00 12 248'2 03/24/2023 13:35:00 CBOT 8900 247'0s -11'2 12,350.00 0 258'2 03/24/2023 13:35:00 CBOT 9000 257'0s -11'2 12,850.00 2 268'2 03/24/2023 13:35:00 CBOT 9100 267'0s -11'2 13,350.00 4 278'2 03/24/2023 13:35:00 CBOT 9200 277'0s -11'2 13,850.00 15 288'2 03/24/2023 13:35:00 CBOT 9300 287'0s -11'2 14,350.00 9 298'2 03/24/2023 13:35:00 CBOT 9400 297'0s -11'2 14,850.00 5 308'2 03/24/2023 13:35:00 CBOT 9500 307'0s -11'2 15,350.00 0 318'2 03/24/2023 13:35:00 CBOT 9600 317'0s -11'2 15,850.00 1 328'2 03/24/2023 13:35:00 CBOT 9700 327'0s -11'2 16,350.00 5 338'2 03/24/2023 13:35:00 CBOT 9800 337'0s -11'2 16,850.00 0 348'2 03/24/2023 13:35:00 CBOT 9900 347'0s -11'2 17,350.00 0 358'2 03/24/2023 13:35:00 CBOT 10000 357'0s -11'2 17,850.00 0 368'2 03/24/2023 13:35:00 CBOT 10100 367'0s -11'2 18,350.00 0 378'2 03/24/2023 13:35:00 CBOT 10200 377'0s -11'2 18,850.00 0 388'2 03/24/2023 13:35:00 CBOT 10300 387'0s -11'2 19,350.00 0 398'2 03/24/2023 13:35:00 CBOT 10400 397'0s -11'2 19,850.00 0 408'2 03/24/2023 13:35:00 CBOT 10500 407'0s -11'2 20,350.00 0 418'2 03/24/2023 13:35:00 CBOT 10600 417'0s -11'2 20,850.00 0 428'2 03/24/2023 13:35:00 CBOT 10700 427'0s -11'2 21,350.00 0 438'2 03/24/2023 13:35:00 CBOT 10800 437'0s -11'2 21,850.00 0 448'2 03/24/2023 13:35:00 CBOT 10900 447'0s -11'2 22,350.00 0 458'2 03/24/2023 13:35:00 CBOT 11000 457'0s -11'2 22,850.00 0 468'2 03/24/2023 13:35:00 CBOT 11100 467'0s -11'2 23,350.00 0 478'2 03/24/2023 13:35:00 CBOT 11200 477'0s -11'2 23,850.00 0 488'2 03/24/2023 13:35:00 CBOT 11300 487'0s -11'2 24,350.00 0 498'2 03/24/2023 13:35:00 CBOT 11400 497'0s -11'2 24,850.00 0 508'2 03/24/2023 13:35:00 CBOT 11500 507'0s -11'2 25,350.00 0 518'2 03/24/2023 13:35:00 CBOT 15000 857'0s -11'2 42,850.00 0 868'2 03/24/2023 13:35:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.