50 Years  -Serving the Ag Community  -  from 1968  To access your Grain and Invoice data - stop by office to get ID# and password

Sunday, April 2, 2023

Home Crop Income Customer Data Log-in Weather Markets Futures Markets Options Portfolio News Market News DTN Ag Headlines US Ag News Edible Beans News DTN Soybean Rust Contact Us

Commodity Option: CORN ( @C3K ) CORN ( @C3N ) CORN ( @C3Z ) CORN ( @C4H ) SOYBEANS ( @S3K ) SOYBEANS ( @S3N ) SOYBEANS ( @S3X ) SOYBEANS ( @S4F ) WHEAT ( @W3K ) WHEAT ( @W3N ) WHEAT ( @W3U ) WHEAT ( @W3Z ) LIVE CATTLE ( @LE3M ) LEAN HOGS ( @HE3K ) All Open Only Future: May 2023 (@C3K)   Futures Price: 6584s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  20,025.00   11'0   400'4s  2600   0'1s   0'0  6.25  3  0  16,525.00   11'0   330'4s  3300   0'1s   0'0  6.25  26  0  15,525.00   11'0   310'4s  3500   0'1s   0'0  6.25  14  0  14,525.00   11'0   290'4s  3700   0'1s   0'0  6.25  27  0  14,025.00   11'0   280'4s  3800   0'1s   0'0  6.25  29  0  13,025.00   11'0   260'4s  4000   0'1s   0'0  6.25  1,362  0  12,025.00   11'0   240'4s  4200   0'1s   0'0  6.25  11  0  11,525.00   11'0   230'4s  4300   0'1s   0'0  6.25  176  0  11,025.00   11'0   220'4s  4400   0'1s   0'0  6.25  29  0  10,525.00   11'0   210'4s  4500   0'1s   0'0  6.25  211  1  10,025.00   11'0   200'4s  4600   0'1s   0'0  6.25  431  1  9,525.00   11'0   190'4s  4700   0'1s   0'0  6.25  240  4  9,275.00   11'0   185'4s  4750   0'1s   0'0  6.25  169  14  9,025.00   11'0   180'4s  4800   0'1s   0'0  6.25  761  26  8,775.00   11'0   175'4s  4850   0'1s   0'0  6.25  125  35  8,525.00   11'0   170'4s  4900   0'1s   0'0  6.25  364  28  8,275.00   11'0   165'4s  4950   0'1s   0'0  6.25  151  72  8,025.00   11'0   160'4s  5000   0'1s   -0'1  6.25  20,043  0  7,775.00   11'0   155'4s  5050   0'1s   -0'1  6.25  354  35  7,525.00   10'7   150'4s  5100   0'1s   -0'1  6.25  1,082  110  7,275.00   10'7   145'4s  5150   0'1s   -0'1  6.25  407  123  7,025.00   10'7   140'4s  5200   0'1s   -0'2  6.25  2,881  49  6,775.00   10'7   135'4s  5250   0'1s   -0'2  6.25  758  81  6,525.00   10'6   130'4s  5300   0'1s   -0'2  6.25  4,463  112  6,275.00   10'6   125'4s  5350   0'1s   -0'3  6.25  219  130  6,025.00   10'5   120'4s  5400   0'1s   -0'3  6.25  990  44  5,781.25   10'6   115'5s  5450   0'2s   -0'3  12.50  132  126  5,531.25   10'5   110'5s  5500   0'3s   -0'2  18.75  14,781  72  5,281.25   10'5   105'5s  5550   0'3s   -0'3  18.75  623  90  5,031.25   10'4   100'5s  5600   0'3s   -0'3  18.75  1,625  62  4,787.50   10'5   95'6s  5650   0'3s   -0'4  18.75  1,413  181  4,537.50   10'4   90'6s  5700   0'3s   -0'4  18.75  8,588  39  4,287.50   10'3   85'6s  5750   0'4s   -0'4  25.00  2,431  846  4,043.75   10'3   80'7s  5800   0'4s   -0'5  25.00  5,712  78  3,793.75   10'2   75'7s  5850   0'4s   -0'6  25.00  1,353  448  3,550.00   10'1   71'0s  5900   0'5s   -0'7  31.25  3,397  85  3,306.25   10'1   66'1s  5950   0'6s   -0'7  37.50  1,984  575  3,062.50   9'7   61'2s  6000   0'6s   -1'2  37.50  11,608  631  2,818.75   9'5   56'3s  6050   0'7s   -1'4  43.75  2,527  1,853  2,575.00   9'2   51'4s  6100   1'1s   -1'6  56.25  8,358  841  2,337.50   8'7   46'6s  6150   1'3s   -2'1  68.75  2,767  3,987  2,100.00   8'2   42'0s  6200   1'5s   -2'6  81.25  8,569  1,051  1,875.00   7'5   37'4s  6250   2'0s   -3'3  100.00  4,241  3,786  1,650.00   6'6   33'0s  6300   2'5s   -4'1  131.25  7,361  2,445  1,443.75   6'1   28'7s  6350   3'3s   -4'7  168.75  1,815  8,382  1,250.00   5'3   25'0s  6400   4'4s   -5'5  225.00  9,655  1,882  1,062.50   4'4   21'2s  6450   5'6s   -6'4  287.50  3,008  13,445  887.50   3'5   17'6s  6500   7'3s   -7'2  368.75  7,499  2,468  743.75   3'0   14'7s  6550   9'3s   -8'0  468.75  1,034  9,646  600.00   2'1   12'0s  6600   11'4s   -8'7  575.00  5,731  1,177  481.25   1'4   9'5s  6650   14'1s   -9'4  706.25  537  8,795  387.50   1'1   7'6s  6700   17'2s   -9'7  862.50  3,453  5,533  306.25   0'6   6'1s  6750   20'5s   -10'2  1,031.25  1,370  8,033  243.75   0'4   4'7s  6800   24'2s   -10'4  1,212.50  3,303  1,659  193.75   0'3   3'7s  6850   28'2s   -10'6  1,412.50  249  4,835  150.00   0'1   3'0s  6900   32'4s   -10'6  1,625.00  785  1,315  118.75   0'0   2'3s  6950   36'7s   -10'7  1,843.75  104  13,569  93.75   -0'1   1'7s  7000   41'3s   -11'0  2,068.75  2,314  527  75.00   -0'1   1'4s  7050   45'7s   -11'1  2,293.75  104  4,688  62.50   -0'1   1'2s  7100   50'5s   -11'1  2,531.25  184  436  50.00   -0'2   1'0s  7150   55'3s   -11'2  2,768.75  75  5,382  43.75   -0'2   0'7s  7200   60'2s   -11'1  3,012.50  236  554  43.75   -0'1   0'7s  7250   65'2s   -11'0  3,262.50  40  3,764  37.50   -0'1   0'6s  7300   70'1s   -11'0  3,506.25  177  164  31.25   -0'1   0'5s  7350   75'0s   -11'1  3,750.00  38  1,081  25.00   -0'1   0'4s  7400   79'7s   -11'1  3,993.75  223  114  25.00   -0'1   0'4s  7450   84'7s   -11'1  4,243.75  51  6,232  18.75   -0'1   0'3s  7500   89'6s   -11'1  4,487.50  102  197  18.75   -0'1   0'3s  7550   94'6s   -11'1  4,737.50  45  1,597  18.75   -0'1   0'3s  7600   99'6s   -11'0  4,987.50  53  286  18.75   0'0   0'3s  7650   104'5s   -11'1  5,231.25  20  1,679  12.50   -0'1   0'2s  7700   109'5s   -11'1  5,481.25  69  360  12.50   -0'1   0'2s  7750   114'5s   -11'1  5,731.25  18  1,455  12.50   -0'1   0'2s  7800   119'5s   -11'0  5,981.25  79  244  12.50   -0'1   0'2s  7850   124'5s   -11'0  6,231.25  35  930  12.50   -0'1   0'2s  7900   129'5s   -11'0  6,481.25  44  110  12.50   0'0   0'2s  7950   134'5s   -11'0  6,731.25  15  8,383  12.50   0'0   0'2s  8000   139'5s   -11'0  6,981.25  87  159  12.50   0'0   0'2s  8050   144'5s   -11'0  7,231.25  9  1,273  12.50   0'0   0'2s  8100   149'4s   -11'1  7,475.00  47  113  12.50   0'0   0'2s  8150   154'4s   -11'0  7,725.00  13  1,234  12.50   0'0   0'2s  8200   159'4s   -11'0  7,975.00  15  50  12.50   0'0   0'2s  8250   164'4s   -11'0  8,225.00  6  1,716  12.50   0'0   0'2s  8300   169'4s   -11'0  8,475.00  1  101  12.50   0'0   0'2s  8350   174'4s   -11'0  8,725.00  5  477  12.50   0'0   0'2s  8400   179'4s   -11'0  8,975.00  2  60  12.50   0'0   0'2s  8450   184'4s   -11'0  9,225.00  6  903  6.25   -0'1   0'1s  8500   189'4s   -11'0  9,475.00  28  524  6.25   -0'1   0'1s  8600   199'4s   -11'0  9,975.00  26  1,224  6.25   -0'1   0'1s  8700   209'4s   -11'0  10,475.00  1  505  6.25   0'0   0'1s  8800   219'4s   -11'0  10,975.00  12  809  6.25   0'0   0'1s  8900   229'4s   -11'0  11,475.00  0  1,188  6.25   0'0   0'1s  9000   239'4s   -11'0  11,975.00  2  305  6.25   0'0   0'1s  9100   249'4s   -11'0  12,475.00  4  497  6.25   0'0   0'1s  9200   259'4s   -11'0  12,975.00  15  171  6.25   0'0   0'1s  9300   269'4s   -11'0  13,475.00  9  392  6.25   0'0   0'1s  9400   279'4s   -11'0  13,975.00  5  2,508  6.25   0'0   0'1s  9500   289'4s   -11'0  14,475.00  0  340  6.25   0'0   0'1s  9600   299'4s   -11'0  14,975.00  1  210  6.25   0'0   0'1s  9700   309'4s   -11'0  15,475.00  5  124  6.25   0'0   0'1s  9800   319'4s   -11'0  15,975.00  0  504  6.25   0'0   0'1s  9900   329'4s   -11'0  16,475.00  0  271  6.25   0'0   0'1s  10000   339'4s   -11'0  16,975.00  0  100  6.25   0'0   0'1s  10100   349'4s   -11'0  17,475.00  0  1,669  6.25   0'0   0'1s  10200   359'4s   -11'0  17,975.00  0  178  6.25   0'0   0'1s  10300   369'4s   -11'0  18,475.00  0  17  6.25   0'0   0'1s  10400   379'4s   -11'0  18,975.00  0  1  6.25   0'0   0'1s  10500   389'4s   -11'0  19,475.00  0  155  6.25   0'0   0'1s  10600   399'4s   -11'0  19,975.00  0  101  6.25   0'0   0'1s  10700   409'4s   -11'0  20,475.00  0  127  6.25   0'0   0'1s  10800   419'4s   -11'0  20,975.00  0  151  6.25   0'0   0'1s  10900   429'4s   -11'0  21,475.00  0  106  6.25   0'0   0'1s  11000   439'4s   -11'0  21,975.00  0  102  6.25   0'0   0'1s  11100   449'4s   -11'0  22,475.00  0  8  6.25   0'0   0'1s  11200   459'4s   -11'0  22,975.00  0  150  6.25   0'0   0'1s  11300   469'4s   -11'0  23,475.00  0  51  6.25   0'0   0'1s  11400   479'4s   -11'0  23,975.00  0  88  6.25   0'0   0'1s  11500   489'4s   -11'0  24,475.00  0  75  6.25   0'0   0'1s  15000   839'4s   -11'0  41,975.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2600 400'4s 11'0 20,025.00 0 389'4 03/31/2023 13:23:00 CBOT 3300 330'4s 11'0 16,525.00 0 319'4 03/31/2023 13:23:00 CBOT 3500 310'4s 11'0 15,525.00 0 299'4 03/31/2023 13:23:00 CBOT 3700 290'4s 11'0 14,525.00 0 279'4 03/31/2023 13:23:00 CBOT 3800 280'4s 11'0 14,025.00 0 269'4 03/31/2023 13:23:00 CBOT 4000 260'4s 11'0 13,025.00 0 249'4 03/31/2023 13:23:00 CBOT 4200 240'4s 11'0 12,025.00 0 229'4 03/31/2023 13:23:00 CBOT 4300 230'4s 11'0 11,525.00 0 219'4 03/31/2023 13:23:00 CBOT 4400 220'4s 11'0 11,025.00 0 209'4 03/31/2023 13:23:00 CBOT 4500 210'4s 11'0 10,525.00 0 199'4 03/31/2023 13:23:00 CBOT 4600 200'4s 11'0 10,025.00 1 189'4 03/31/2023 13:23:00 CBOT 4700 190'4s 11'0 9,525.00 1 179'4 03/31/2023 13:23:00 CBOT 4750 185'4s 11'0 9,275.00 4 174'4 03/31/2023 13:23:00 CBOT 4800 180'4s 11'0 9,025.00 14 169'4 03/31/2023 13:23:00 CBOT 4850 175'4s 11'0 8,775.00 26 164'4 03/31/2023 13:23:00 CBOT 4900 170'4s 11'0 8,525.00 35 159'4 03/31/2023 13:23:00 CBOT 4950 165'4s 11'0 8,275.00 28 154'4 03/31/2023 13:23:00 CBOT 5000 160'4s 11'0 8,025.00 72 149'4 03/31/2023 13:23:00 CBOT 5050 155'4s 11'0 7,775.00 0 144'4 03/31/2023 13:23:00 CBOT 5100 150'4s 10'7 7,525.00 35 139'5 03/31/2023 13:23:00 CBOT 5150 145'4s 10'7 7,275.00 110 134'5 03/31/2023 13:23:00 CBOT 5200 140'4s 10'7 7,025.00 123 129'5 03/31/2023 13:23:00 CBOT 5250 135'4s 10'7 6,775.00 49 124'5 03/31/2023 13:23:00 CBOT 5300 130'4s 10'6 6,525.00 81 129'2 119'6 03/31/2023 13:23:00 CBOT 5350 125'4s 10'6 6,275.00 112 114'6 03/31/2023 13:23:00 CBOT 5400 120'4s 10'5 6,025.00 130 119'0 109'7 03/31/2023 13:23:00 CBOT 5450 115'5s 10'6 5,781.25 44 104'7 03/31/2023 13:23:00 CBOT 5500 110'5s 10'5 5,531.25 126 105'0 100'0 03/31/2023 13:23:00 CBOT 5550 105'5s 10'5 5,281.25 72 95'0 03/31/2023 13:23:00 CBOT 5600 100'5s 10'4 5,031.25 90 90'1 03/31/2023 13:23:00 CBOT 5650 95'6s 10'5 4,787.50 62 85'1 03/31/2023 13:23:00 CBOT 5700 90'6s 10'4 4,537.50 181 80'2 03/31/2023 13:23:00 CBOT 5750 85'6s 10'3 4,287.50 39 75'3 03/31/2023 13:23:00 CBOT 5800 80'7s 10'3 4,043.75 846 71'5 70'4 03/31/2023 13:23:00 CBOT 5850 75'7s 10'2 3,793.75 78 72'4 65'5 03/31/2023 13:23:00 CBOT 5900 71'0s 10'1 3,550.00 448 60'7 03/31/2023 13:23:00 CBOT 5950 66'1s 10'1 3,306.25 85 56'6 56'0 03/31/2023 13:23:00 CBOT 6000 61'2s 9'7 3,062.50 575 52'6 51'3 03/31/2023 13:23:00 CBOT 6050 56'3s 9'5 2,818.75 631 49'1 46'6 03/31/2023 13:23:00 CBOT 6100 51'4s 9'2 2,575.00 1,853 43'5 42'2 03/31/2023 13:23:00 CBOT 6150 46'6s 8'7 2,337.50 841 38'0 37'7 03/31/2023 13:23:00 CBOT 6200 42'0s 8'2 2,100.00 3,987 35'5 33'6 03/31/2023 13:23:00 CBOT 6250 37'4s 7'5 1,875.00 1,051 31'7 29'7 03/31/2023 13:23:00 CBOT 6300 33'0s 6'6 1,650.00 3,786 26'6 26'2 03/31/2023 13:23:00 CBOT 6350 28'7s 6'1 1,443.75 2,445 22'2 22'6 03/31/2023 13:23:00 CBOT 6400 25'0s 5'3 1,250.00 8,382 20'0 19'5 03/31/2023 13:23:00 CBOT 6450 21'2s 4'4 1,062.50 1,882 16'7 16'6 03/31/2023 13:23:00 CBOT 6500 17'6s 3'5 887.50 13,445 14'0 14'1 03/31/2023 13:23:00 CBOT 6550 14'7s 3'0 743.75 2,468 11'7 11'7 03/31/2023 13:23:00 CBOT 6600 12'0s 2'1 600.00 9,646 10'0 9'7 03/31/2023 13:23:00 CBOT 6650 9'5s 1'4 481.25 1,177 7'6 8'1 03/31/2023 13:23:00 CBOT 6700 7'6s 1'1 387.50 8,795 7'2 6'5 03/31/2023 13:23:00 CBOT 6750 6'1s 0'6 306.25 5,533 5'5 5'3 03/31/2023 13:23:00 CBOT 6800 4'7s 0'4 243.75 8,033 4'5 4'3 03/31/2023 13:23:00 CBOT 6850 3'7s 0'3 193.75 1,659 3'5 3'4 03/31/2023 13:23:00 CBOT 6900 3'0s 0'1 150.00 4,835 3'1 2'7 03/31/2023 13:23:00 CBOT 6950 2'3s 0'0 118.75 1,315 2'3 2'3 03/31/2023 13:23:00 CBOT 7000 1'7s -0'1 93.75 13,569 2'1 2'0 03/31/2023 13:23:00 CBOT 7050 1'4s -0'1 75.00 527 1'6 1'5 03/31/2023 13:23:00 CBOT 7100 1'2s -0'1 62.50 4,688 2'0 1'3 03/31/2023 13:23:00 CBOT 7150 1'0s -0'2 50.00 436 1'6 1'2 03/31/2023 13:23:00 CBOT 7200 0'7s -0'2 43.75 5,382 1'1 1'1 03/31/2023 13:23:00 CBOT 7250 0'7s -0'1 43.75 554 1'3 1'0 03/31/2023 13:23:00 CBOT 7300 0'6s -0'1 37.50 3,764 1'2 0'7 03/31/2023 13:23:00 CBOT 7350 0'5s -0'1 31.25 164 1'1 0'6 03/31/2023 13:23:00 CBOT 7400 0'4s -0'1 25.00 1,081 1'0 0'5 03/31/2023 13:23:00 CBOT 7450 0'4s -0'1 25.00 114 0'6 0'5 03/31/2023 13:23:00 CBOT 7500 0'3s -0'1 18.75 6,232 0'4 0'4 03/31/2023 13:23:00 CBOT 7550 0'3s -0'1 18.75 197 0'5 0'4 03/31/2023 13:23:00 CBOT 7600 0'3s -0'1 18.75 1,597 0'4 03/31/2023 13:23:00 CBOT 7650 0'3s 0'0 18.75 286 0'3 03/31/2023 13:23:00 CBOT 7700 0'2s -0'1 12.50 1,679 0'3 0'3 03/31/2023 13:23:00 CBOT 7750 0'2s -0'1 12.50 360 0'3 03/31/2023 13:23:00 CBOT 7800 0'2s -0'1 12.50 1,455 0'3 03/31/2023 13:23:00 CBOT 7850 0'2s -0'1 12.50 244 0'3 03/31/2023 13:23:00 CBOT 7900 0'2s -0'1 12.50 930 0'3 03/31/2023 13:23:00 CBOT 7950 0'2s 0'0 12.50 110 0'2 03/31/2023 13:23:00 CBOT 8000 0'2s 0'0 12.50 8,383 0'4 0'2 03/31/2023 13:23:00 CBOT 8050 0'2s 0'0 12.50 159 0'2 03/31/2023 13:23:00 CBOT 8100 0'2s 0'0 12.50 1,273 0'2 03/31/2023 13:23:00 CBOT 8150 0'2s 0'0 12.50 113 0'2 03/31/2023 13:23:00 CBOT 8200 0'2s 0'0 12.50 1,234 0'2 0'2 03/31/2023 13:23:00 CBOT 8250 0'2s 0'0 12.50 50 0'2 03/31/2023 13:23:00 CBOT 8300 0'2s 0'0 12.50 1,716 0'2 03/31/2023 13:23:00 CBOT 8350 0'2s 0'0 12.50 101 0'2 03/31/2023 13:23:00 CBOT 8400 0'2s 0'0 12.50 477 0'2 03/31/2023 13:23:00 CBOT 8450 0'2s 0'0 12.50 60 0'2 03/31/2023 13:23:00 CBOT 8500 0'1s -0'1 6.25 903 0'2 03/31/2023 13:23:00 CBOT 8600 0'1s -0'1 6.25 524 0'2 03/31/2023 13:23:00 CBOT 8700 0'1s -0'1 6.25 1,224 0'2 03/31/2023 13:23:00 CBOT 8800 0'1s 0'0 6.25 505 0'1 03/31/2023 13:23:00 CBOT 8900 0'1s 0'0 6.25 809 0'1 03/31/2023 13:23:00 CBOT 9000 0'1s 0'0 6.25 1,188 0'1 03/31/2023 13:23:00 CBOT 9100 0'1s 0'0 6.25 305 0'1 03/31/2023 13:23:00 CBOT 9200 0'1s 0'0 6.25 497 0'1 03/31/2023 13:23:00 CBOT 9300 0'1s 0'0 6.25 171 0'1 03/31/2023 13:23:00 CBOT 9400 0'1s 0'0 6.25 392 0'1 03/31/2023 13:23:00 CBOT 9500 0'1s 0'0 6.25 2,508 0'1 03/31/2023 13:23:00 CBOT 9600 0'1s 0'0 6.25 340 0'1 03/31/2023 13:23:00 CBOT 9700 0'1s 0'0 6.25 210 0'1 03/31/2023 13:23:00 CBOT 9800 0'1s 0'0 6.25 124 0'1 03/31/2023 13:23:00 CBOT 9900 0'1s 0'0 6.25 504 0'1 03/31/2023 13:23:00 CBOT 10000 0'1s 0'0 6.25 271 0'1 03/31/2023 13:23:00 CBOT 10100 0'1s 0'0 6.25 100 0'1 03/31/2023 13:23:00 CBOT 10200 0'1s 0'0 6.25 1,669 0'1 03/31/2023 13:23:00 CBOT 10300 0'1s 0'0 6.25 178 0'1 03/31/2023 13:23:00 CBOT 10400 0'1s 0'0 6.25 17 0'1 03/31/2023 13:23:00 CBOT 10500 0'1s 0'0 6.25 1 0'1 03/31/2023 13:23:00 CBOT 10600 0'1s 0'0 6.25 155 0'1 03/31/2023 13:23:00 CBOT 10700 0'1s 0'0 6.25 101 0'1 03/31/2023 13:23:00 CBOT 10800 0'1s 0'0 6.25 127 0'1 03/31/2023 13:23:00 CBOT 10900 0'1s 0'0 6.25 151 0'1 03/31/2023 13:23:00 CBOT 11000 0'1s 0'0 6.25 106 0'1 03/31/2023 13:23:00 CBOT 11100 0'1s 0'0 6.25 102 0'1 03/31/2023 13:23:00 CBOT 11200 0'1s 0'0 6.25 8 0'1 03/31/2023 13:23:00 CBOT 11300 0'1s 0'0 6.25 150 0'1 03/31/2023 13:23:00 CBOT 11400 0'1s 0'0 6.25 51 0'1 03/31/2023 13:23:00 CBOT 11500 0'1s 0'0 6.25 88 0'1 03/31/2023 13:23:00 CBOT 15000 0'1s 0'0 6.25 75 0'1 03/31/2023 13:23:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2600 0'1s 0'0 6.25 3 0'1 03/31/2023 13:23:00 CBOT 3300 0'1s 0'0 6.25 26 0'1 03/31/2023 13:23:00 CBOT 3500 0'1s 0'0 6.25 14 0'1 03/31/2023 13:23:00 CBOT 3700 0'1s 0'0 6.25 27 0'1 03/31/2023 13:23:00 CBOT 3800 0'1s 0'0 6.25 29 0'1 03/31/2023 13:23:00 CBOT 4000 0'1s 0'0 6.25 1,362 0'1 03/31/2023 13:23:00 CBOT 4200 0'1s 0'0 6.25 11 0'1 03/31/2023 13:23:00 CBOT 4300 0'1s 0'0 6.25 176 0'1 03/31/2023 13:23:00 CBOT 4400 0'1s 0'0 6.25 29 0'1 03/31/2023 13:23:00 CBOT 4500 0'1s 0'0 6.25 211 0'1 03/31/2023 13:23:00 CBOT 4600 0'1s 0'0 6.25 431 0'1 03/31/2023 13:23:00 CBOT 4700 0'1s 0'0 6.25 240 0'1 03/31/2023 13:23:00 CBOT 4750 0'1s 0'0 6.25 169 0'1 03/31/2023 13:23:00 CBOT 4800 0'1s 0'0 6.25 761 0'1 03/31/2023 13:23:00 CBOT 4850 0'1s 0'0 6.25 125 0'1 03/31/2023 13:23:00 CBOT 4900 0'1s 0'0 6.25 364 0'1 03/31/2023 13:23:00 CBOT 4950 0'1s 0'0 6.25 151 0'1 03/31/2023 13:23:00 CBOT 5000 0'1s -0'1 6.25 20,043 0'2 03/31/2023 13:23:00 CBOT 5050 0'1s -0'1 6.25 354 0'2 03/31/2023 13:23:00 CBOT 5100 0'1s -0'1 6.25 1,082 0'2 03/31/2023 13:23:00 CBOT 5150 0'1s -0'1 6.25 407 0'2 03/31/2023 13:23:00 CBOT 5200 0'1s -0'2 6.25 2,881 0'2 0'3 03/31/2023 13:23:00 CBOT 5250 0'1s -0'2 6.25 758 0'3 03/31/2023 13:23:00 CBOT 5300 0'1s -0'2 6.25 4,463 0'3 0'3 03/31/2023 13:23:00 CBOT 5350 0'1s -0'3 6.25 219 0'1 0'4 03/31/2023 13:23:00 CBOT 5400 0'1s -0'3 6.25 990 0'4 0'4 03/31/2023 13:23:00 CBOT 5450 0'2s -0'3 12.50 132 0'2 0'5 03/31/2023 13:23:00 CBOT 5500 0'3s -0'2 18.75 14,781 0'4 0'5 03/31/2023 13:23:00 CBOT 5550 0'3s -0'3 18.75 623 0'5 0'6 03/31/2023 13:23:00 CBOT 5600 0'3s -0'3 18.75 1,625 0'4 0'6 03/31/2023 13:23:00 CBOT 5650 0'3s -0'4 18.75 1,413 0'7 0'7 03/31/2023 13:23:00 CBOT 5700 0'3s -0'4 18.75 8,588 0'3 0'7 03/31/2023 13:23:00 CBOT 5750 0'4s -0'4 25.00 2,431 1'1 1'0 03/31/2023 13:23:00 CBOT 5800 0'4s -0'5 25.00 5,712 1'1 1'1 03/31/2023 13:23:00 CBOT 5850 0'4s -0'6 25.00 1,353 1'2 03/31/2023 13:23:00 CBOT 5900 0'5s -0'7 31.25 3,397 1'4 1'4 03/31/2023 13:23:00 CBOT 5950 0'6s -0'7 37.50 1,984 1'5 1'5 03/31/2023 13:23:00 CBOT 6000 0'6s -1'2 37.50 11,608 2'1 2'0 03/31/2023 13:23:00 CBOT 6050 0'7s -1'4 43.75 2,527 2'2 2'3 03/31/2023 13:23:00 CBOT 6100 1'1s -1'6 56.25 8,358 3'0 2'7 03/31/2023 13:23:00 CBOT 6150 1'3s -2'1 68.75 2,767 3'5 3'4 03/31/2023 13:23:00 CBOT 6200 1'5s -2'6 81.25 8,569 4'3 4'3 03/31/2023 13:23:00 CBOT 6250 2'0s -3'3 100.00 4,241 5'7 5'3 03/31/2023 13:23:00 CBOT 6300 2'5s -4'1 131.25 7,361 6'6 6'6 03/31/2023 13:23:00 CBOT 6350 3'3s -4'7 168.75 1,815 8'4 8'2 03/31/2023 13:23:00 CBOT 6400 4'4s -5'5 225.00 9,655 10'4 10'1 03/31/2023 13:23:00 CBOT 6450 5'6s -6'4 287.50 3,008 12'6 12'2 03/31/2023 13:23:00 CBOT 6500 7'3s -7'2 368.75 7,499 15'0 14'5 03/31/2023 13:23:00 CBOT 6550 9'3s -8'0 468.75 1,034 17'1 17'3 03/31/2023 13:23:00 CBOT 6600 11'4s -8'7 575.00 5,731 20'3 20'3 03/31/2023 13:23:00 CBOT 6650 14'1s -9'4 706.25 537 15'5 23'5 03/31/2023 13:23:00 CBOT 6700 17'2s -9'7 862.50 3,453 26'4 27'1 03/31/2023 13:23:00 CBOT 6750 20'5s -10'2 1,031.25 1,370 30'2 30'7 03/31/2023 13:23:00 CBOT 6800 24'2s -10'4 1,212.50 3,303 34'7 34'6 03/31/2023 13:23:00 CBOT 6850 28'2s -10'6 1,412.50 249 30'2 39'0 03/31/2023 13:23:00 CBOT 6900 32'4s -10'6 1,625.00 785 42'7 43'2 03/31/2023 13:23:00 CBOT 6950 36'7s -10'7 1,843.75 104 46'4 47'6 03/31/2023 13:23:00 CBOT 7000 41'3s -11'0 2,068.75 2,314 51'4 52'3 03/31/2023 13:23:00 CBOT 7050 45'7s -11'1 2,293.75 104 57'0 57'0 03/31/2023 13:23:00 CBOT 7100 50'5s -11'1 2,531.25 184 61'4 61'6 03/31/2023 13:23:00 CBOT 7150 55'3s -11'2 2,768.75 75 66'5 66'5 03/31/2023 13:23:00 CBOT 7200 60'2s -11'1 3,012.50 236 68'4 71'3 03/31/2023 13:23:00 CBOT 7250 65'2s -11'0 3,262.50 40 69'5 76'2 03/31/2023 13:23:00 CBOT 7300 70'1s -11'0 3,506.25 177 74'3 81'1 03/31/2023 13:23:00 CBOT 7350 75'0s -11'1 3,750.00 38 79'3 86'1 03/31/2023 13:23:00 CBOT 7400 79'7s -11'1 3,993.75 223 80'3 91'0 03/31/2023 13:23:00 CBOT 7450 84'7s -11'1 4,243.75 51 96'0 03/31/2023 13:23:00 CBOT 7500 89'6s -11'1 4,487.50 102 98'6 100'7 03/31/2023 13:23:00 CBOT 7550 94'6s -11'1 4,737.50 45 105'7 03/31/2023 13:23:00 CBOT 7600 99'6s -11'0 4,987.50 53 110'6 03/31/2023 13:23:00 CBOT 7650 104'5s -11'1 5,231.25 20 115'6 03/31/2023 13:23:00 CBOT 7700 109'5s -11'1 5,481.25 69 110'1 120'6 03/31/2023 13:23:00 CBOT 7750 114'5s -11'1 5,731.25 18 125'6 03/31/2023 13:23:00 CBOT 7800 119'5s -11'0 5,981.25 79 130'5 03/31/2023 13:23:00 CBOT 7850 124'5s -11'0 6,231.25 35 135'5 03/31/2023 13:23:00 CBOT 7900 129'5s -11'0 6,481.25 44 140'5 03/31/2023 13:23:00 CBOT 7950 134'5s -11'0 6,731.25 15 145'5 03/31/2023 13:23:00 CBOT 8000 139'5s -11'0 6,981.25 87 150'5 03/31/2023 13:23:00 CBOT 8050 144'5s -11'0 7,231.25 9 155'5 03/31/2023 13:23:00 CBOT 8100 149'4s -11'1 7,475.00 47 160'5 03/31/2023 13:23:00 CBOT 8150 154'4s -11'0 7,725.00 13 165'4 03/31/2023 13:23:00 CBOT 8200 159'4s -11'0 7,975.00 15 170'4 03/31/2023 13:23:00 CBOT 8250 164'4s -11'0 8,225.00 6 175'4 03/31/2023 13:23:00 CBOT 8300 169'4s -11'0 8,475.00 1 180'4 03/31/2023 13:23:00 CBOT 8350 174'4s -11'0 8,725.00 5 185'4 03/31/2023 13:23:00 CBOT 8400 179'4s -11'0 8,975.00 2 190'4 03/31/2023 13:23:00 CBOT 8450 184'4s -11'0 9,225.00 6 195'4 03/31/2023 13:23:00 CBOT 8500 189'4s -11'0 9,475.00 28 200'4 03/31/2023 13:23:00 CBOT 8600 199'4s -11'0 9,975.00 26 210'4 03/31/2023 13:23:00 CBOT 8700 209'4s -11'0 10,475.00 1 220'4 03/31/2023 13:23:00 CBOT 8800 219'4s -11'0 10,975.00 12 230'4 03/31/2023 13:23:00 CBOT 8900 229'4s -11'0 11,475.00 0 240'4 03/31/2023 13:23:00 CBOT 9000 239'4s -11'0 11,975.00 2 250'4 03/31/2023 13:23:00 CBOT 9100 249'4s -11'0 12,475.00 4 260'4 03/31/2023 13:23:00 CBOT 9200 259'4s -11'0 12,975.00 15 270'4 03/31/2023 13:23:00 CBOT 9300 269'4s -11'0 13,475.00 9 280'4 03/31/2023 13:23:00 CBOT 9400 279'4s -11'0 13,975.00 5 290'4 03/31/2023 13:23:00 CBOT 9500 289'4s -11'0 14,475.00 0 300'4 03/31/2023 13:23:00 CBOT 9600 299'4s -11'0 14,975.00 1 310'4 03/31/2023 13:23:00 CBOT 9700 309'4s -11'0 15,475.00 5 320'4 03/31/2023 13:23:00 CBOT 9800 319'4s -11'0 15,975.00 0 330'4 03/31/2023 13:23:00 CBOT 9900 329'4s -11'0 16,475.00 0 340'4 03/31/2023 13:23:00 CBOT 10000 339'4s -11'0 16,975.00 0 350'4 03/31/2023 13:23:00 CBOT 10100 349'4s -11'0 17,475.00 0 360'4 03/31/2023 13:23:00 CBOT 10200 359'4s -11'0 17,975.00 0 370'4 03/31/2023 13:23:00 CBOT 10300 369'4s -11'0 18,475.00 0 380'4 03/31/2023 13:23:00 CBOT 10400 379'4s -11'0 18,975.00 0 390'4 03/31/2023 13:23:00 CBOT 10500 389'4s -11'0 19,475.00 0 400'4 03/31/2023 13:23:00 CBOT 10600 399'4s -11'0 19,975.00 0 410'4 03/31/2023 13:23:00 CBOT 10700 409'4s -11'0 20,475.00 0 420'4 03/31/2023 13:23:00 CBOT 10800 419'4s -11'0 20,975.00 0 430'4 03/31/2023 13:23:00 CBOT 10900 429'4s -11'0 21,475.00 0 440'4 03/31/2023 13:23:00 CBOT 11000 439'4s -11'0 21,975.00 0 450'4 03/31/2023 13:23:00 CBOT 11100 449'4s -11'0 22,475.00 0 460'4 03/31/2023 13:23:00 CBOT 11200 459'4s -11'0 22,975.00 0 470'4 03/31/2023 13:23:00 CBOT 11300 469'4s -11'0 23,475.00 0 480'4 03/31/2023 13:23:00 CBOT 11400 479'4s -11'0 23,975.00 0 490'4 03/31/2023 13:23:00 CBOT 11500 489'4s -11'0 24,475.00 0 500'4 03/31/2023 13:23:00 CBOT 15000 839'4s -11'0 41,975.00 0 850'4 03/31/2023 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.