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

Saturday, October 16, 2021

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 ( @C1Z ) CORN ( @C2H ) CORN ( @C2N ) CORN ( @C2Z ) SOYBEANS ( @S1X ) SOYBEANS ( @S2F ) SOYBEANS ( @S2X ) WHEAT ( @W1Z ) WHEAT ( @W2H ) WHEAT ( @W2N ) LIVE CATTLE ( @LE1V ) All Open Only Future: December 2021 (@C1Z)   Futures Price: 5270s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  1  17,293.75   9'0   345'7s  1800   0'1s   0'0  6.25  1  6  16,793.75   9'0   335'7s  1900   0'1s   0'0  6.25  9  105  16,293.75   9'0   325'7s  2000   0'1s   0'0  6.25  0  1  15,793.75   9'0   315'7s  2100   0'1s   0'0  6.25  14  0  15,293.75   9'0   305'7s  2200   0'1s   0'0  6.25  11  0  14,793.75   9'0   295'7s  2300   0'1s   0'0  6.25  176  7  14,293.75   9'0   285'7s  2400   0'1s   0'0  6.25  4  101  13,793.75   9'0   275'7s  2500   0'1s   0'0  6.25  855  7  13,293.75   9'0   265'7s  2600   0'1s   0'0  6.25  23  20  12,793.75   9'0   255'7s  2700   0'1s   0'0  6.25  64  43  12,293.75   9'0   245'7s  2800   0'1s   0'0  6.25  300  86  11,793.75   9'0   235'7s  2900   0'1s   0'0  6.25  431  339  11,293.75   9'0   225'7s  3000   0'1s   0'0  6.25  1,256  11  10,793.75   9'0   215'7s  3100   0'1s   0'0  6.25  1,063  260  10,293.75   9'0   205'7s  3200   0'1s   0'0  6.25  2,066  10,151  9,793.75   9'0   195'7s  3300   0'1s   0'0  6.25  7,669  1,013  9,293.75   9'0   185'7s  3400   0'1s   0'0  6.25  12,430  207  8,793.75   9'0   175'7s  3500   0'1s   0'0  6.25  7,709  1,109  8,293.75   9'0   165'7s  3600   0'1s   0'0  6.25  12,958  1,217  7,793.75   9'0   155'7s  3700   0'1s   0'0  6.25  9,687  4,493  7,293.75   9'0   145'7s  3800   0'1s   0'0  6.25  9,568  0  7,043.75   9'0   140'7s  3850   0'1s   0'0  6.25  3  5,565  6,793.75   9'0   135'7s  3900   0'1s   0'0  6.25  9,230  1  6,543.75   9'0   130'7s  3950   0'1s   0'0  6.25  401  14,667  6,293.75   9'0   125'7s  4000   0'1s   0'0  6.25  21,144  0  6,043.75   9'0   120'7s  4050   0'1s   0'0  6.25  5  3,970  5,793.75   8'7   115'7s  4100   0'1s   -0'1  6.25  13,132  17  5,543.75   8'7   110'7s  4150   0'1s   -0'1  6.25  602  9,167  5,300.00   9'0   106'0s  4200   0'2s   0'0  12.50  17,982  0  5,056.25   9'0   101'1s  4250   0'3s   0'0  18.75  2,009  3,253  4,806.25   8'7   96'1s  4300   0'3s   -0'1  18.75  7,868  2  4,556.25   8'6   91'1s  4350   0'3s   -0'2  18.75  307  4,662  4,312.50   8'7   86'2s  4400   0'4s   -0'1  25.00  13,531  0  4,068.75   8'6   81'3s  4450   0'5s   -0'2  31.25  474  8,852  3,818.75   8'5   76'3s  4500   0'5s   -0'3  31.25  15,582  4  3,575.00   8'5   71'4s  4550   0'6s   -0'3  37.50  553  7,292  3,331.25   8'4   66'5s  4600   0'7s   -0'4  43.75  9,347  28  3,093.75   8'3   61'7s  4650   1'1s   -0'5  56.25  1,462  5,361  2,856.25   8'1   57'1s  4700   1'3s   -0'7  68.75  9,440  6  2,625.00   7'7   52'4s  4750   1'6s   -1'1  87.50  1,379  7,921  2,393.75   7'5   47'7s  4800   2'1s   -1'3  106.25  16,023  3  2,181.25   7'4   43'5s  4850   2'7s   -1'4  143.75  3,318  4,197  1,962.50   7'0   39'2s  4900   3'4s   -2'0  175.00  11,240  127  1,756.25   6'5   35'1s  4950   4'3s   -2'3  218.75  3,140  26,403  1,562.50   6'1   31'2s  5000   5'4s   -2'7  275.00  33,742  1,615  1,381.25   5'6   27'5s  5050   6'7s   -3'2  343.75  1,332  10,609  1,212.50   5'2   24'2s  5100   8'4s   -3'6  425.00  10,575  1,316  1,056.25   4'6   21'1s  5150   10'3s   -4'2  518.75  3,672  13,935  918.75   4'3   18'3s  5200   12'5s   -4'5  631.25  21,406  1,512  787.50   3'7   15'6s  5250   15'0s   -5'1  750.00  1,414  10,892  675.00   3'4   13'4s  5300   17'6s   -5'4  887.50  10,143  1,782  575.00   3'1   11'4s  5350   20'6s   -5'7  1,037.50  1,168  18,038  487.50   2'5   9'6s  5400   24'0s   -6'3  1,200.00  15,906  2,350  412.50   2'3   8'2s  5450   27'4s   -6'5  1,375.00  1,123  20,241  350.00   2'0   7'0s  5500   31'2s   -7'0  1,562.50  12,636  775  293.75   1'6   5'7s  5550   35'1s   -7'2  1,756.25  105  18,344  250.00   1'4   5'0s  5600   39'2s   -7'4  1,962.50  10,366  2,137  212.50   1'3   4'2s  5650   43'4s   -7'5  2,175.00  32  11,268  175.00   1'0   3'4s  5700   47'6s   -8'0  2,387.50  4,263  1,416  150.00   0'7   3'0s  5750   52'2s   -8'1  2,612.50  64  18,792  131.25   0'6   2'5s  5800   56'7s   -8'2  2,843.75  5,971  1,549  118.75   0'6   2'3s  5850   61'5s   -8'2  3,081.25  31  9,026  100.00   0'5   2'0s  5900   66'2s   -8'3  3,312.50  2,673  822  87.50   0'4   1'6s  5950   71'0s   -8'4  3,550.00  40  33,506  75.00   0'3   1'4s  6000   75'6s   -8'5  3,787.50  7,713  726  62.50   0'2   1'2s  6050   80'4s   -8'6  4,025.00  13  8,993  56.25   0'2   1'1s  6100   85'3s   -8'6  4,268.75  1,675  496  50.00   0'2   1'0s  6150   90'2s   -8'6  4,512.50  25  13,136  43.75   0'2   0'7s  6200   95'1s   -8'6  4,756.25  1,957  1,804  37.50   0'1   0'6s  6250   100'0s   -8'7  5,000.00  8  7,151  37.50   0'2   0'6s  6300   105'0s   -8'6  5,250.00  1,593  254  31.25   0'1   0'5s  6350   109'7s   -8'7  5,493.75  5  6,944  31.25   0'1   0'5s  6400   114'7s   -8'7  5,743.75  367  311  25.00   0'1   0'4s  6450   119'6s   -8'7  5,987.50  1  25,904  25.00   0'1   0'4s  6500   124'6s   -8'7  6,237.50  420  236  25.00   0'1   0'4s  6550   129'6s   -8'7  6,487.50  0  7,599  18.75   0'0   0'3s  6600   134'5s   -9'0  6,731.25  124  248  18.75   0'1   0'3s  6650   139'5s   -8'7  6,981.25  1  5,220  18.75   0'1   0'3s  6700   144'5s   -8'7  7,231.25  15  143  18.75   0'1   0'3s  6750   149'5s   -8'7  7,481.25  0  12,558  18.75   0'1   0'3s  6800   154'5s   -8'7  7,731.25  456  201  12.50   0'0   0'2s  6850   159'4s   -9'0  7,975.00  2  3,679  12.50   0'0   0'2s  6900   164'4s   -9'0  8,225.00  90  32,039  12.50   0'1   0'2s  7000   174'4s   -8'7  8,725.00  1,114  4,559  6.25   0'0   0'1s  7100   184'3s   -9'0  9,218.75  89  2,864  6.25   0'0   0'1s  7200   194'3s   -9'0  9,718.75  119  3,356  6.25   0'0   0'1s  7300   204'3s   -9'0  10,218.75  89  4,938  6.25   0'0   0'1s  7400   214'3s   -9'0  10,718.75  112  7,439  6.25   0'0   0'1s  7500   224'3s   -9'0  11,218.75  62  2,169  6.25   0'0   0'1s  7600   234'3s   -9'0  11,718.75  73  2,414  6.25   0'0   0'1s  7700   244'3s   -9'0  12,218.75  66  2,608  6.25   0'0   0'1s  7800   254'3s   -9'0  12,718.75  77  1,201  6.25   0'0   0'1s  7900   264'3s   -9'0  13,218.75  119  7,201  6.25   0'0   0'1s  8000   274'3s   -9'0  13,718.75  214  680  6.25   0'0   0'1s  8100   284'3s   -9'0  14,218.75  106  886  6.25   0'0   0'1s  8200   294'3s   -9'0  14,718.75  76  1,617  6.25   0'0   0'1s  8300   304'3s   -9'0  15,218.75  32  1,645  6.25   0'0   0'1s  8400   314'3s   -9'0  15,718.75  84  2,139  6.25   0'0   0'1s  8500   324'3s   -9'0  16,218.75  28  929  6.25   0'0   0'1s  8600   334'3s   -9'0  16,718.75  56  744  6.25   0'0   0'1s  8700   344'3s   -9'0  17,218.75  44  509  6.25   0'0   0'1s  8800   354'3s   -9'0  17,718.75  2  610  6.25   0'0   0'1s  8900   364'3s   -9'0  18,218.75  66  4,819  6.25   0'0   0'1s  9000   374'3s   -9'0  18,718.75  60  404  6.25   0'0   0'1s  9100   384'3s   -9'0  19,218.75  0  895  6.25   0'0   0'1s  9200   394'3s   -9'0  19,718.75  6  259  6.25   0'0   0'1s  9300   404'3s   -9'0  20,218.75  0  392  6.25   0'0   0'1s  9400   414'3s   -9'0  20,718.75  0  241  6.25   0'0   0'1s  9500   424'3s   -9'0  21,218.75  4  455  6.25   0'0   0'1s  9600   434'3s   -9'0  21,718.75  0  323  6.25   0'0   0'1s  9700   444'3s   -9'0  22,218.75  6  234  6.25   0'0   0'1s  9800   454'3s   -9'0  22,718.75  0  747  6.25   0'0   0'1s  9900   464'3s   -9'0  23,218.75  0  5,846  6.25   0'0   0'1s  10000   474'3s   -9'0  23,718.75  94  726  6.25   0'0   0'1s  11000   574'3s   -9'0  28,718.75  45  519  6.25   0'0   0'1s  12000   674'3s   -9'0  33,718.75  34  1,812  6.25   0'0   0'1s  13000   774'3s   -9'0  38,718.75  29  294  6.25   0'0   0'1s  14000   874'3s   -9'0  43,718.75  17 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 345'7s 9'0 17,293.75 1 336'7 10/15/2021 13:27:00 CBOT 1900 335'7s 9'0 16,793.75 6 326'7 10/15/2021 13:27:00 CBOT 2000 325'7s 9'0 16,293.75 105 316'7 10/15/2021 13:27:00 CBOT 2100 315'7s 9'0 15,793.75 1 306'7 10/15/2021 13:27:00 CBOT 2200 305'7s 9'0 15,293.75 0 296'7 10/15/2021 13:27:00 CBOT 2300 295'7s 9'0 14,793.75 0 286'7 10/15/2021 13:27:00 CBOT 2400 285'7s 9'0 14,293.75 7 276'7 10/15/2021 13:27:00 CBOT 2500 275'7s 9'0 13,793.75 101 266'7 10/15/2021 13:27:00 CBOT 2600 265'7s 9'0 13,293.75 7 256'7 10/15/2021 13:27:00 CBOT 2700 255'7s 9'0 12,793.75 20 246'7 10/15/2021 13:27:00 CBOT 2800 245'7s 9'0 12,293.75 43 236'7 10/15/2021 13:27:00 CBOT 2900 235'7s 9'0 11,793.75 86 226'7 10/15/2021 13:27:00 CBOT 3000 225'7s 9'0 11,293.75 339 226'4 216'7 10/15/2021 13:27:00 CBOT 3100 215'7s 9'0 10,793.75 11 206'7 10/15/2021 13:27:00 CBOT 3200 205'7s 9'0 10,293.75 260 196'7 10/15/2021 13:27:00 CBOT 3300 195'7s 9'0 9,793.75 10,151 186'7 10/15/2021 13:27:00 CBOT 3400 185'7s 9'0 9,293.75 1,013 176'7 10/15/2021 13:27:00 CBOT 3500 175'7s 9'0 8,793.75 207 166'7 10/15/2021 13:27:00 CBOT 3600 165'7s 9'0 8,293.75 1,109 156'7 10/15/2021 13:27:00 CBOT 3700 155'7s 9'0 7,793.75 1,217 146'7 10/15/2021 13:27:00 CBOT 3800 145'7s 9'0 7,293.75 4,493 146'3 136'7 10/15/2021 13:27:00 CBOT 3850 140'7s 9'0 7,043.75 0 131'7 10/15/2021 13:27:00 CBOT 3900 135'7s 9'0 6,793.75 5,565 126'7 10/15/2021 13:27:00 CBOT 3950 130'7s 9'0 6,543.75 1 121'7 10/15/2021 13:27:00 CBOT 4000 125'7s 9'0 6,293.75 14,667 125'7 116'7 10/15/2021 13:27:00 CBOT 4050 120'7s 9'0 6,043.75 0 111'7 10/15/2021 13:27:00 CBOT 4100 115'7s 8'7 5,793.75 3,970 115'7 107'0 10/15/2021 13:27:00 CBOT 4150 110'7s 8'7 5,543.75 17 102'0 10/15/2021 13:27:00 CBOT 4200 106'0s 9'0 5,300.00 9,167 107'0 97'0 10/15/2021 13:27:00 CBOT 4250 101'1s 9'0 5,056.25 0 92'1 10/15/2021 13:27:00 CBOT 4300 96'1s 8'7 4,806.25 3,253 95'4 87'2 10/15/2021 13:27:00 CBOT 4350 91'1s 8'6 4,556.25 2 82'3 10/15/2021 13:27:00 CBOT 4400 86'2s 8'7 4,312.50 4,662 86'4 77'3 10/15/2021 13:27:00 CBOT 4450 81'3s 8'6 4,068.75 0 72'5 10/15/2021 13:27:00 CBOT 4500 76'3s 8'5 3,818.75 8,852 76'1 67'6 10/15/2021 13:27:00 CBOT 4550 71'4s 8'5 3,575.00 4 62'7 10/15/2021 13:27:00 CBOT 4600 66'5s 8'4 3,331.25 7,292 67'1 58'1 10/15/2021 13:27:00 CBOT 4650 61'7s 8'3 3,093.75 28 53'4 10/15/2021 13:27:00 CBOT 4700 57'1s 8'1 2,856.25 5,361 47'7 49'0 10/15/2021 13:27:00 CBOT 4750 52'4s 7'7 2,625.00 6 44'5 10/15/2021 13:27:00 CBOT 4800 47'7s 7'5 2,393.75 7,921 47'4 40'2 10/15/2021 13:27:00 CBOT 4850 43'5s 7'4 2,181.25 3 43'2 36'1 10/15/2021 13:27:00 CBOT 4900 39'2s 7'0 1,962.50 4,197 40'1 32'2 10/15/2021 13:27:00 CBOT 4950 35'1s 6'5 1,756.25 127 28'4 10/15/2021 13:27:00 CBOT 5000 31'2s 6'1 1,562.50 26,403 24'0 25'1 10/15/2021 13:27:00 CBOT 5050 27'5s 5'6 1,381.25 1,615 25'2 21'7 10/15/2021 13:27:00 CBOT 5100 24'2s 5'2 1,212.50 10,609 20'0 19'0 10/15/2021 13:27:00 CBOT 5150 21'1s 4'6 1,056.25 1,316 18'1 16'3 10/15/2021 13:27:00 CBOT 5200 18'3s 4'3 918.75 13,935 13'6 14'0 10/15/2021 13:27:00 CBOT 5250 15'6s 3'7 787.50 1,512 14'5 11'7 10/15/2021 13:27:00 CBOT 5300 13'4s 3'4 675.00 10,892 9'6 10'0 10/15/2021 13:27:00 CBOT 5350 11'4s 3'1 575.00 1,782 10'0 8'3 10/15/2021 13:27:00 CBOT 5400 9'6s 2'5 487.50 18,038 8'0 7'1 10/15/2021 13:27:00 CBOT 5450 8'2s 2'3 412.50 2,350 7'3 5'7 10/15/2021 13:27:00 CBOT 5500 7'0s 2'0 350.00 20,241 5'0 5'0 10/15/2021 13:27:00 CBOT 5550 5'7s 1'6 293.75 775 5'3 4'1 10/15/2021 13:27:00 CBOT 5600 5'0s 1'4 250.00 18,344 4'4 3'4 10/15/2021 13:27:00 CBOT 5650 4'2s 1'3 212.50 2,137 4'1 2'7 10/15/2021 13:27:00 CBOT 5700 3'4s 1'0 175.00 11,268 3'4 2'4 10/15/2021 13:27:00 CBOT 5750 3'0s 0'7 150.00 1,416 2'7 2'1 10/15/2021 13:27:00 CBOT 5800 2'5s 0'6 131.25 18,792 2'3 1'7 10/15/2021 13:27:00 CBOT 5850 2'3s 0'6 118.75 1,549 1'4 1'5 10/15/2021 13:27:00 CBOT 5900 2'0s 0'5 100.00 9,026 1'5 1'3 10/15/2021 13:27:00 CBOT 5950 1'6s 0'4 87.50 822 1'4 1'2 10/15/2021 13:27:00 CBOT 6000 1'4s 0'3 75.00 33,506 1'1 1'1 10/15/2021 13:27:00 CBOT 6050 1'2s 0'2 62.50 726 1'0 10/15/2021 13:27:00 CBOT 6100 1'1s 0'2 56.25 8,993 1'2 0'7 10/15/2021 13:27:00 CBOT 6150 1'0s 0'2 50.00 496 0'6 0'6 10/15/2021 13:27:00 CBOT 6200 0'7s 0'2 43.75 13,136 0'7 0'5 10/15/2021 13:27:00 CBOT 6250 0'6s 0'1 37.50 1,804 0'7 0'5 10/15/2021 13:27:00 CBOT 6300 0'6s 0'2 37.50 7,151 0'6 0'4 10/15/2021 13:27:00 CBOT 6350 0'5s 0'1 31.25 254 0'4 10/15/2021 13:27:00 CBOT 6400 0'5s 0'1 31.25 6,944 0'5 0'4 10/15/2021 13:27:00 CBOT 6450 0'4s 0'1 25.00 311 0'4 0'3 10/15/2021 13:27:00 CBOT 6500 0'4s 0'1 25.00 25,904 0'3 0'3 10/15/2021 13:27:00 CBOT 6550 0'4s 0'1 25.00 236 0'3 0'3 10/15/2021 13:27:00 CBOT 6600 0'3s 0'0 18.75 7,599 0'3 0'3 10/15/2021 13:27:00 CBOT 6650 0'3s 0'1 18.75 248 0'2 10/15/2021 13:27:00 CBOT 6700 0'3s 0'1 18.75 5,220 0'2 10/15/2021 13:27:00 CBOT 6750 0'3s 0'1 18.75 143 0'2 10/15/2021 13:27:00 CBOT 6800 0'3s 0'1 18.75 12,558 0'2 10/15/2021 13:27:00 CBOT 6850 0'2s 0'0 12.50 201 0'2 10/15/2021 13:27:00 CBOT 6900 0'2s 0'0 12.50 3,679 0'2 10/15/2021 13:27:00 CBOT 7000 0'2s 0'1 12.50 32,039 0'1 10/15/2021 13:27:00 CBOT 7100 0'1s 0'0 6.25 4,559 0'1 10/15/2021 13:27:00 CBOT 7200 0'1s 0'0 6.25 2,864 0'1 10/15/2021 13:27:00 CBOT 7300 0'1s 0'0 6.25 3,356 0'1 10/15/2021 13:27:00 CBOT 7400 0'1s 0'0 6.25 4,938 0'1 10/15/2021 13:27:00 CBOT 7500 0'1s 0'0 6.25 7,439 0'1 10/15/2021 13:27:00 CBOT 7600 0'1s 0'0 6.25 2,169 0'1 10/15/2021 13:27:00 CBOT 7700 0'1s 0'0 6.25 2,414 0'1 10/15/2021 13:27:00 CBOT 7800 0'1s 0'0 6.25 2,608 0'1 10/15/2021 13:27:00 CBOT 7900 0'1s 0'0 6.25 1,201 0'1 10/15/2021 13:27:00 CBOT 8000 0'1s 0'0 6.25 7,201 0'1 10/15/2021 13:27:00 CBOT 8100 0'1s 0'0 6.25 680 0'1 10/15/2021 13:27:00 CBOT 8200 0'1s 0'0 6.25 886 0'1 0'1 10/15/2021 13:27:00 CBOT 8300 0'1s 0'0 6.25 1,617 0'1 10/15/2021 13:27:00 CBOT 8400 0'1s 0'0 6.25 1,645 0'1 10/15/2021 13:27:00 CBOT 8500 0'1s 0'0 6.25 2,139 0'1 10/15/2021 13:27:00 CBOT 8600 0'1s 0'0 6.25 929 0'1 10/15/2021 13:27:00 CBOT 8700 0'1s 0'0 6.25 744 0'1 10/15/2021 13:27:00 CBOT 8800 0'1s 0'0 6.25 509 0'1 10/15/2021 13:27:00 CBOT 8900 0'1s 0'0 6.25 610 0'1 10/15/2021 13:27:00 CBOT 9000 0'1s 0'0 6.25 4,819 0'1 10/15/2021 13:27:00 CBOT 9100 0'1s 0'0 6.25 404 0'1 10/15/2021 13:27:00 CBOT 9200 0'1s 0'0 6.25 895 0'1 10/15/2021 13:27:00 CBOT 9300 0'1s 0'0 6.25 259 0'1 10/15/2021 13:27:00 CBOT 9400 0'1s 0'0 6.25 392 0'1 10/15/2021 13:27:00 CBOT 9500 0'1s 0'0 6.25 241 0'1 10/15/2021 13:27:00 CBOT 9600 0'1s 0'0 6.25 455 0'1 10/15/2021 13:27:00 CBOT 9700 0'1s 0'0 6.25 323 0'1 10/15/2021 13:27:00 CBOT 9800 0'1s 0'0 6.25 234 0'1 10/15/2021 13:27:00 CBOT 9900 0'1s 0'0 6.25 747 0'1 10/15/2021 13:27:00 CBOT 10000 0'1s 0'0 6.25 5,846 0'1 10/15/2021 13:27:00 CBOT 11000 0'1s 0'0 6.25 726 0'1 10/15/2021 13:27:00 CBOT 12000 0'1s 0'0 6.25 519 0'1 10/15/2021 13:27:00 CBOT 13000 0'1s 0'0 6.25 1,812 0'1 10/15/2021 13:27:00 CBOT 14000 0'1s 0'0 6.25 294 0'1 10/15/2021 13:27:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 0'1s 0'0 6.25 1 0'1 10/15/2021 13:27:00 CBOT 1900 0'1s 0'0 6.25 9 0'1 10/15/2021 13:27:00 CBOT 2000 0'1s 0'0 6.25 0 0'1 10/15/2021 13:27:00 CBOT 2100 0'1s 0'0 6.25 14 0'1 10/15/2021 13:27:00 CBOT 2200 0'1s 0'0 6.25 11 0'1 10/15/2021 13:27:00 CBOT 2300 0'1s 0'0 6.25 176 0'1 10/15/2021 13:27:00 CBOT 2400 0'1s 0'0 6.25 4 0'1 10/15/2021 13:27:00 CBOT 2500 0'1s 0'0 6.25 855 0'1 10/15/2021 13:27:00 CBOT 2600 0'1s 0'0 6.25 23 0'1 10/15/2021 13:27:00 CBOT 2700 0'1s 0'0 6.25 64 0'1 10/15/2021 13:27:00 CBOT 2800 0'1s 0'0 6.25 300 0'1 10/15/2021 13:27:00 CBOT 2900 0'1s 0'0 6.25 431 0'1 10/15/2021 13:27:00 CBOT 3000 0'1s 0'0 6.25 1,256 0'1 10/15/2021 13:27:00 CBOT 3100 0'1s 0'0 6.25 1,063 0'1 10/15/2021 13:27:00 CBOT 3200 0'1s 0'0 6.25 2,066 0'1 10/15/2021 13:27:00 CBOT 3300 0'1s 0'0 6.25 7,669 0'1 10/15/2021 13:27:00 CBOT 3400 0'1s 0'0 6.25 12,430 0'1 10/15/2021 13:27:00 CBOT 3500 0'1s 0'0 6.25 7,709 0'1 10/15/2021 13:27:00 CBOT 3600 0'1s 0'0 6.25 12,958 0'1 10/15/2021 13:27:00 CBOT 3700 0'1s 0'0 6.25 9,687 0'1 10/15/2021 13:27:00 CBOT 3800 0'1s 0'0 6.25 9,568 0'1 10/15/2021 13:27:00 CBOT 3850 0'1s 0'0 6.25 3 0'1 10/15/2021 13:27:00 CBOT 3900 0'1s 0'0 6.25 9,230 0'1 10/15/2021 13:27:00 CBOT 3950 0'1s 0'0 6.25 401 0'1 10/15/2021 13:27:00 CBOT 4000 0'1s 0'0 6.25 21,144 0'2 0'1 10/15/2021 13:27:00 CBOT 4050 0'1s 0'0 6.25 5 0'1 10/15/2021 13:27:00 CBOT 4100 0'1s -0'1 6.25 13,132 0'2 10/15/2021 13:27:00 CBOT 4150 0'1s -0'1 6.25 602 0'2 10/15/2021 13:27:00 CBOT 4200 0'2s 0'0 12.50 17,982 0'2 0'2 10/15/2021 13:27:00 CBOT 4250 0'3s 0'0 18.75 2,009 0'3 10/15/2021 13:27:00 CBOT 4300 0'3s -0'1 18.75 7,868 0'4 0'4 10/15/2021 13:27:00 CBOT 4350 0'3s -0'2 18.75 307 0'5 10/15/2021 13:27:00 CBOT 4400 0'4s -0'1 25.00 13,531 0'4 0'5 10/15/2021 13:27:00 CBOT 4450 0'5s -0'2 31.25 474 0'5 0'7 10/15/2021 13:27:00 CBOT 4500 0'5s -0'3 31.25 15,582 0'6 1'0 10/15/2021 13:27:00 CBOT 4550 0'6s -0'3 37.50 553 0'6 1'1 10/15/2021 13:27:00 CBOT 4600 0'7s -0'4 43.75 9,347 1'1 1'3 10/15/2021 13:27:00 CBOT 4650 1'1s -0'5 56.25 1,462 1'3 1'6 10/15/2021 13:27:00 CBOT 4700 1'3s -0'7 68.75 9,440 2'3 2'2 10/15/2021 13:27:00 CBOT 4750 1'6s -1'1 87.50 1,379 2'1 2'7 10/15/2021 13:27:00 CBOT 4800 2'1s -1'3 106.25 16,023 3'6 3'4 10/15/2021 13:27:00 CBOT 4850 2'7s -1'4 143.75 3,318 4'0 4'3 10/15/2021 13:27:00 CBOT 4900 3'4s -2'0 175.00 11,240 4'2 5'4 10/15/2021 13:27:00 CBOT 4950 4'3s -2'3 218.75 3,140 6'2 6'6 10/15/2021 13:27:00 CBOT 5000 5'4s -2'7 275.00 33,742 8'3 8'3 10/15/2021 13:27:00 CBOT 5050 6'7s -3'2 343.75 1,332 7'7 10'1 10/15/2021 13:27:00 CBOT 5100 8'4s -3'6 425.00 10,575 9'6 12'2 10/15/2021 13:27:00 CBOT 5150 10'3s -4'2 518.75 3,672 12'2 14'5 10/15/2021 13:27:00 CBOT 5200 12'5s -4'5 631.25 21,406 16'0 17'2 10/15/2021 13:27:00 CBOT 5250 15'0s -5'1 750.00 1,414 14'6 20'1 10/15/2021 13:27:00 CBOT 5300 17'6s -5'4 887.50 10,143 23'6 23'2 10/15/2021 13:27:00 CBOT 5350 20'6s -5'7 1,037.50 1,168 20'4 26'5 10/15/2021 13:27:00 CBOT 5400 24'0s -6'3 1,200.00 15,906 30'4 30'3 10/15/2021 13:27:00 CBOT 5450 27'4s -6'5 1,375.00 1,123 29'1 34'1 10/15/2021 13:27:00 CBOT 5500 31'2s -7'0 1,562.50 12,636 32'5 38'2 10/15/2021 13:27:00 CBOT 5550 35'1s -7'2 1,756.25 105 42'3 10/15/2021 13:27:00 CBOT 5600 39'2s -7'4 1,962.50 10,366 46'7 46'6 10/15/2021 13:27:00 CBOT 5650 43'4s -7'5 2,175.00 32 51'1 10/15/2021 13:27:00 CBOT 5700 47'6s -8'0 2,387.50 4,263 47'7 55'6 10/15/2021 13:27:00 CBOT 5750 52'2s -8'1 2,612.50 64 51'5 60'3 10/15/2021 13:27:00 CBOT 5800 56'7s -8'2 2,843.75 5,971 56'5 65'1 10/15/2021 13:27:00 CBOT 5850 61'5s -8'2 3,081.25 31 69'7 10/15/2021 13:27:00 CBOT 5900 66'2s -8'3 3,312.50 2,673 66'0 74'5 10/15/2021 13:27:00 CBOT 5950 71'0s -8'4 3,550.00 40 71'5 79'4 10/15/2021 13:27:00 CBOT 6000 75'6s -8'5 3,787.50 7,713 74'4 84'3 10/15/2021 13:27:00 CBOT 6050 80'4s -8'6 4,025.00 13 89'2 10/15/2021 13:27:00 CBOT 6100 85'3s -8'6 4,268.75 1,675 94'1 94'1 10/15/2021 13:27:00 CBOT 6150 90'2s -8'6 4,512.50 25 89'7 99'0 10/15/2021 13:27:00 CBOT 6200 95'1s -8'6 4,756.25 1,957 103'7 10/15/2021 13:27:00 CBOT 6250 100'0s -8'7 5,000.00 8 108'7 10/15/2021 13:27:00 CBOT 6300 105'0s -8'6 5,250.00 1,593 113'6 10/15/2021 13:27:00 CBOT 6350 109'7s -8'7 5,493.75 5 118'6 10/15/2021 13:27:00 CBOT 6400 114'7s -8'7 5,743.75 367 123'6 10/15/2021 13:27:00 CBOT 6450 119'6s -8'7 5,987.50 1 128'5 10/15/2021 13:27:00 CBOT 6500 124'6s -8'7 6,237.50 420 133'5 10/15/2021 13:27:00 CBOT 6550 129'6s -8'7 6,487.50 0 138'5 10/15/2021 13:27:00 CBOT 6600 134'5s -9'0 6,731.25 124 143'5 10/15/2021 13:27:00 CBOT 6650 139'5s -8'7 6,981.25 1 148'4 10/15/2021 13:27:00 CBOT 6700 144'5s -8'7 7,231.25 15 153'4 10/15/2021 13:27:00 CBOT 6750 149'5s -8'7 7,481.25 0 158'4 10/15/2021 13:27:00 CBOT 6800 154'5s -8'7 7,731.25 456 163'4 10/15/2021 13:27:00 CBOT 6850 159'4s -9'0 7,975.00 2 168'4 10/15/2021 13:27:00 CBOT 6900 164'4s -9'0 8,225.00 90 173'4 10/15/2021 13:27:00 CBOT 7000 174'4s -8'7 8,725.00 1,114 183'3 10/15/2021 13:27:00 CBOT 7100 184'3s -9'0 9,218.75 89 193'3 10/15/2021 13:27:00 CBOT 7200 194'3s -9'0 9,718.75 119 203'3 10/15/2021 13:27:00 CBOT 7300 204'3s -9'0 10,218.75 89 213'3 10/15/2021 13:27:00 CBOT 7400 214'3s -9'0 10,718.75 112 223'3 10/15/2021 13:27:00 CBOT 7500 224'3s -9'0 11,218.75 62 233'3 10/15/2021 13:27:00 CBOT 7600 234'3s -9'0 11,718.75 73 243'3 10/15/2021 13:27:00 CBOT 7700 244'3s -9'0 12,218.75 66 253'3 10/15/2021 13:27:00 CBOT 7800 254'3s -9'0 12,718.75 77 263'3 10/15/2021 13:27:00 CBOT 7900 264'3s -9'0 13,218.75 119 273'3 10/15/2021 13:27:00 CBOT 8000 274'3s -9'0 13,718.75 214 283'3 10/15/2021 13:27:00 CBOT 8100 284'3s -9'0 14,218.75 106 293'3 10/15/2021 13:27:00 CBOT 8200 294'3s -9'0 14,718.75 76 303'3 10/15/2021 13:27:00 CBOT 8300 304'3s -9'0 15,218.75 32 313'3 10/15/2021 13:27:00 CBOT 8400 314'3s -9'0 15,718.75 84 323'3 10/15/2021 13:27:00 CBOT 8500 324'3s -9'0 16,218.75 28 333'3 10/15/2021 13:27:00 CBOT 8600 334'3s -9'0 16,718.75 56 343'3 10/15/2021 13:27:00 CBOT 8700 344'3s -9'0 17,218.75 44 353'3 10/15/2021 13:27:00 CBOT 8800 354'3s -9'0 17,718.75 2 363'3 10/15/2021 13:27:00 CBOT 8900 364'3s -9'0 18,218.75 66 373'3 10/15/2021 13:27:00 CBOT 9000 374'3s -9'0 18,718.75 60 383'3 10/15/2021 13:27:00 CBOT 9100 384'3s -9'0 19,218.75 0 393'3 10/15/2021 13:27:00 CBOT 9200 394'3s -9'0 19,718.75 6 403'3 10/15/2021 13:27:00 CBOT 9300 404'3s -9'0 20,218.75 0 413'3 10/15/2021 13:27:00 CBOT 9400 414'3s -9'0 20,718.75 0 423'3 10/15/2021 13:27:00 CBOT 9500 424'3s -9'0 21,218.75 4 433'3 10/15/2021 13:27:00 CBOT 9600 434'3s -9'0 21,718.75 0 443'3 10/15/2021 13:27:00 CBOT 9700 444'3s -9'0 22,218.75 6 453'3 10/15/2021 13:27:00 CBOT 9800 454'3s -9'0 22,718.75 0 463'3 10/15/2021 13:27:00 CBOT 9900 464'3s -9'0 23,218.75 0 473'3 10/15/2021 13:27:00 CBOT 10000 474'3s -9'0 23,718.75 94 483'3 10/15/2021 13:27:00 CBOT 11000 574'3s -9'0 28,718.75 45 583'3 10/15/2021 13:27:00 CBOT 12000 674'3s -9'0 33,718.75 34 683'3 10/15/2021 13:27:00 CBOT 13000 774'3s -9'0 38,718.75 29 783'3 10/15/2021 13:27:00 CBOT 14000 874'3s -9'0 43,718.75 17 883'3 10/15/2021 13:27:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.