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

Thursday, January 20, 2022

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 ( @C2H ) CORN ( @C2K ) CORN ( @C2N ) CORN ( @C2Z ) SOYBEANS ( @S2H ) SOYBEANS ( @S2K ) SOYBEANS ( @S2X ) WHEAT ( @W2H ) WHEAT ( @W2K ) WHEAT ( @W2N ) LIVE CATTLE ( @LE2G ) LEAN HOGS ( @HE2G ) All Open Only Future: March 2022 (@C2H)   Futures Price: 6070   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  17,556.25   0'4   351'1s  2600   0'1s   0'0  6.25  2  0  17,056.25   0'4   341'1s  2700   0'1s   0'0  6.25  23  0  16,556.25   0'4   331'1s  2800   0'1s   0'0  6.25  67  0  16,056.25   0'4   321'1s  2900   0'1s   0'0  6.25  39  0  15,556.25   0'4   311'1s  3000   0'1s   0'0  6.25  88  0  15,056.25   0'4   301'1s  3100   0'1s   0'0  6.25  517  0  14,556.25   0'4   291'1s  3200   0'1s   0'0  6.25  399  0  14,056.25   0'4   281'1s  3300   0'1s   0'0  6.25  72  0  13,556.25   0'4   271'1s  3400   0'1s   0'0  6.25  275  0  13,056.25   0'4   261'1s  3500   0'1s   0'0  6.25  634  0  12,556.25   0'4   251'1s  3600   0'1s   0'0  6.25  461  5  12,056.25   0'4   241'1s  3700   0'1s   0'0  6.25  817  7  11,556.25   0'4   231'1s  3800   0'1s   0'0  6.25  1,556  80  11,056.25   0'4   221'1s  3900   0'1s   0'0  6.25  1,292  376  10,556.25   0'4   211'1s  4000   0'1s   0'0  6.25  3,362  116  10,056.25   0'4   201'1s  4100   0'1s   0'0  6.25  2,414  167  9,556.25   0'4   191'1s  4200   0'1s   0'0  6.25  4,898  0  9,306.25   0'4   186'1s  4250   0'1s   0'0  6.25  508  225  9,056.25   0'4   181'1s  4300   0'1s   0'0  6.25  2,842  0  8,806.25   0'4   176'1s  4350   0'1s   0'0  6.25  226  108  8,556.25   0'4   171'1s  4400   0'1s   0'0  6.25  2,092  0  8,306.25   0'4   166'1s  4450   0'1s   0'0  6.25  140  1,268  8,056.25   0'4   161'1s  4500   0'1s   0'0  6.25  5,943  0  7,806.25   0'4   156'1s  4550   0'1s   0'0  6.25  187  66  7,556.25   0'4   151'1s  4600   0'1s   0'0  6.25  4,203  0  7,306.25   0'4   146'1s  4650   0'1s   0'0  6.25  315  519  7,056.25   0'4   141'1s  4700   0'1s   0'0  6.25  2,849  0  6,806.25   0'3   136'1s  4750   0'1s   -0'1  6.25  112  656  6,556.25   0'3   131'1s  4800   0'1s   -0'1  6.25  4,447  0  6,306.25   0'3   126'1s  4850   0'1s   -0'1  6.25  51  324  6,056.25   0'2   121'1s  4900   0'1s   -0'2  6.25  3,308  1  5,806.25   0'2   116'1s  4950   0'1s   -0'2  6.25  115  1,562  5,562.50   0'3   111'2s  5000   0'2s   -0'1  12.50  10,490  1  5,312.50   0'3   106'2s  5050   0'2s   -0'1  12.50  763  1,430  5,062.50   0'3   101'2s  5100   0'2s   -0'1  12.50  4,335  4  4,818.75   0'3   96'3s  5150   0'3s   -0'1  18.75  463  1,813  4,568.75   0'3   91'3s  5200   0'3s   0'0  18.75  5,014  16  4,325.00   0'3   86'4s  5250   0'4s   -0'1  25.00  1,396  3,614  4,081.25   0'3   81'5s  5300   0'5s   -0'1  31.25  7,388  10  3,831.25   0'2   76'5s  5350   0'5s   -0'2  31.25  449  3,159  3,275.00   -6'2   65'4s  5400   0'6s   -0'2  37.50  6,604  515  3,343.75   0'2   66'7s  5450   0'7s   -0'2  43.75  1,705  5,868  3,100.00   0'2   62'0s  5500   1'2s   0'2  62.50  13,862  304  2,862.50   0'1   57'2s  5550   1'2s   -0'3  62.50  3,065  6,109  2,393.75   -4'6   47'7s  5600   1'5s   -0'3  81.25  6,875  349  2,400.00   0'1   48'0s  5650   2'0s   -0'3  100.00  3,234  8,074  2,181.25   -0'1   43'5s  5700   2'5s   -0'5  131.25  7,613  684  1,962.50   -0'2   39'2s  5750   3'6s   0'4  187.50  3,630  13,074  1,537.50   -4'4   30'6s  5800   5'3s   1'1  268.75  11,037  1,028  1,575.00   -0'2   31'4s  5850   6'6s   1'2  337.50  2,331  12,796  1,393.75   -0'4   27'7s  5900   8'4s   1'5  425.00  8,872  1,204  1,231.25   -0'4   24'5s  5950   8'5s   -1'0  431.25  2,008  20,388  943.75   -2'6   18'7s  6000   11'6s   1'1  587.50  6,503  2,040  768.75   -3'5   15'3s  6050   13'0s   -1'0  650.00  1,601  5,839  662.50   -3'2   13'2s  6100   17'2s   1'6  862.50  2,440  2,220  612.50   -2'1   12'2s  6150   18'3s   -1'0  918.75  855  11,742  618.75   -0'4   12'3s  6200   23'7s   2'4  1,193.75  1,613  2,349  531.25   -0'4   10'5s  6250   24'5s   -1'0  1,231.25  113  9,862  381.25   -1'4   7'5s  6300   28'1s   -1'1  1,406.25  723  3,404  325.00   -1'2   6'4s  6350   31'6s   -1'1  1,587.50  189  10,035  268.75   -1'2   5'3s  6400   35'5s   -1'0  1,781.25  172  2,272  237.50   -0'7   4'6s  6450   39'5s   -1'0  1,981.25  30  20,851  200.00   -0'6   4'0s  6500   43'6s   -1'0  2,187.50  2,821  1,152  206.25   -0'3   4'1s  6550   48'1s   -0'7  2,406.25  5  4,782  143.75   -0'5   2'7s  6600   52'4s   -0'6  2,625.00  23  1,375  150.00   -0'2   3'0s  6650   57'0s   -0'6  2,850.00  32  3,519  125.00   -0'3   2'4s  6700   61'4s   -0'7  3,075.00  220  1,289  112.50   -0'3   2'2s  6750   66'2s   -0'7  3,312.50  2  2,794  100.00   -0'2   2'0s  6800   71'0s   -0'6  3,550.00  35  666  81.25   -0'3   1'5s  6850   75'5s   -0'7  3,781.25  1  1,838  75.00   -0'2   1'4s  6900   80'4s   -0'6  4,025.00  15  337  68.75   -0'1   1'3s  6950   85'3s   -0'5  4,268.75  2  7,367  62.50   -0'1   1'2s  7000   90'2s   -0'5  4,512.50  29  1,070  56.25   -0'1   1'1s  7050   95'1s   -0'5  4,756.25  1  856  50.00   -0'1   1'0s  7100   100'0s   -0'5  5,000.00  7  599  37.50   -0'2   0'6s  7150   104'6s   -0'6  5,237.50  2  3,688  37.50   -0'1   0'6s  7200   109'6s   -0'5  5,487.50  9  193  37.50   -0'1   0'6s  7250   114'6s   -0'5  5,737.50  0  700  37.50   0'0   0'6s  7300   119'6s   -0'4  5,987.50  21  302  31.25   0'0   0'5s  7350   124'5s   -0'4  6,231.25  0  2,048  25.00   -0'1   0'4s  7400   129'4s   -0'5  6,475.00  0  5,814  25.00   -0'1   0'4s  7500   139'4s   -0'5  6,975.00  51  2  18.75   -0'1   0'3s  7550   144'3s   -0'5  7,218.75  0  1,159  18.75   -0'1   0'3s  7600   149'3s   -0'5  7,468.75  6  3  18.75   -0'1   0'3s  7650   154'3s   -0'5  7,718.75  0  279  18.75   0'0   0'3s  7700   159'3s   -0'4  7,968.75  30  909  18.75   0'0   0'3s  7800   169'3s   -0'4  8,468.75  17  414  12.50   -0'1   0'2s  7900   179'2s   -0'5  8,962.50  11  2,939  12.50   0'0   0'2s  8000   189'2s   -0'4  9,462.50  76  1,133  12.50   0'0   0'2s  8100   199'2s   -0'4  9,962.50  10  376  6.25   0'0   0'1s  8200   209'1s   -0'4  10,456.25  1  306  6.25   0'0   0'1s  8300   219'1s   -0'4  10,956.25  1  259  6.25   0'0   0'1s  8400   229'1s   -0'4  11,456.25  0  1,345  6.25   0'0   0'1s  8500   239'1s   -0'4  11,956.25  0  252  6.25   0'0   0'1s  8600   249'1s   -0'4  12,456.25  2  266  6.25   0'0   0'1s  8700   259'1s   -0'4  12,956.25  2  510  6.25   0'0   0'1s  8800   269'1s   -0'4  13,456.25  1  80  6.25   0'0   0'1s  8900   279'1s   -0'4  13,956.25  0  1,652  6.25   0'0   0'1s  9000   289'1s   -0'4  14,456.25  0  35  6.25   0'0   0'1s  9100   299'1s   -0'4  14,956.25  0  158  6.25   0'0   0'1s  9200   309'1s   -0'4  15,456.25  0  202  6.25   0'0   0'1s  9300   319'1s   -0'4  15,956.25  0  499  6.25   0'0   0'1s  9400   329'1s   -0'4  16,456.25  0  209  6.25   0'0   0'1s  9500   339'1s   -0'4  16,956.25  0  198  6.25   0'0   0'1s  9600   349'1s   -0'4  17,456.25  0  304  6.25   0'0   0'1s  9700   359'1s   -0'4  17,956.25  0  170  6.25   0'0   0'1s  9800   369'1s   -0'4  18,456.25  1  91  6.25   0'0   0'1s  9900   379'1s   -0'4  18,956.25  0  1,042  6.25   0'0   0'1s  10000   389'1s   -0'4  19,456.25  2  49  6.25   0'0   0'1s  10100   399'1s   -0'4  19,956.25  0  257  6.25   0'0   0'1s  10200   409'1s   -0'4  20,456.25  1  16  6.25   0'0   0'1s  10300   419'1s   -0'4  20,956.25  0  72  6.25   0'0   0'1s  10400   429'1s   -0'4  21,456.25  0  9  6.25   0'0   0'1s  10500   439'1s   -0'4  21,956.25  0  17  6.25   0'0   0'1s  10800   469'1s   -0'4  23,456.25  0  66  6.25   0'0   0'1s  11000   489'1s   -0'4  24,456.25  0  748  6.25   0'0   0'1s  11300   519'1s   -0'4  25,956.25  0  10  6.25   0'0   0'1s  11800   569'1s   -0'4  28,456.25  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2600 351'1s 0'4 17,556.25 0 350'5 01/20/2022 13:23:00 CBOT 2700 341'1s 0'4 17,056.25 0 340'5 01/20/2022 13:23:00 CBOT 2800 331'1s 0'4 16,556.25 0 330'5 01/20/2022 13:23:00 CBOT 2900 321'1s 0'4 16,056.25 0 320'5 01/20/2022 13:23:00 CBOT 3000 311'1s 0'4 15,556.25 0 310'5 01/20/2022 13:23:00 CBOT 3100 301'1s 0'4 15,056.25 0 300'5 01/20/2022 13:23:00 CBOT 3200 291'1s 0'4 14,556.25 0 290'5 01/20/2022 13:23:00 CBOT 3300 281'1s 0'4 14,056.25 0 280'5 01/20/2022 13:23:00 CBOT 3400 271'1s 0'4 13,556.25 0 270'5 01/20/2022 13:23:00 CBOT 3500 261'1s 0'4 13,056.25 0 260'5 01/20/2022 13:23:00 CBOT 3600 251'1s 0'4 12,556.25 0 250'5 01/20/2022 13:23:00 CBOT 3700 241'1s 0'4 12,056.25 5 240'5 01/20/2022 13:23:00 CBOT 3800 231'1s 0'4 11,556.25 7 230'5 01/20/2022 13:23:00 CBOT 3900 221'1s 0'4 11,056.25 80 220'5 01/20/2022 13:23:00 CBOT 4000 211'1s 0'4 10,556.25 376 210'5 01/20/2022 13:23:00 CBOT 4100 201'1s 0'4 10,056.25 116 200'5 01/20/2022 13:23:00 CBOT 4200 191'1s 0'4 9,556.25 167 190'5 01/20/2022 13:23:00 CBOT 4250 186'1s 0'4 9,306.25 0 185'5 01/20/2022 13:23:00 CBOT 4300 181'1s 0'4 9,056.25 225 180'5 01/20/2022 13:23:00 CBOT 4350 176'1s 0'4 8,806.25 0 175'5 01/20/2022 13:23:00 CBOT 4400 171'1s 0'4 8,556.25 108 169'0 170'5 01/20/2022 13:23:00 CBOT 4450 166'1s 0'4 8,306.25 0 165'5 01/20/2022 13:23:00 CBOT 4500 161'1s 0'4 8,056.25 1,268 160'5 01/20/2022 13:23:00 CBOT 4550 156'1s 0'4 7,806.25 0 155'5 01/20/2022 13:23:00 CBOT 4600 151'1s 0'4 7,556.25 66 150'5 01/20/2022 13:23:00 CBOT 4650 146'1s 0'4 7,306.25 0 145'5 01/20/2022 13:23:00 CBOT 4700 141'1s 0'4 7,056.25 519 140'5 01/20/2022 13:23:00 CBOT 4750 136'1s 0'3 6,806.25 0 135'6 01/20/2022 13:23:00 CBOT 4800 131'1s 0'3 6,556.25 656 130'6 01/20/2022 13:23:00 CBOT 4850 126'1s 0'3 6,306.25 0 125'6 01/20/2022 13:23:00 CBOT 4900 121'1s 0'2 6,056.25 324 120'7 01/20/2022 13:23:00 CBOT 4950 116'1s 0'2 5,806.25 1 115'7 01/20/2022 13:23:00 CBOT 5000 111'2s 0'3 5,562.50 1,562 108'4 110'7 01/20/2022 13:23:00 CBOT 5050 106'2s 0'3 5,312.50 1 105'7 01/20/2022 13:23:00 CBOT 5100 101'2s 0'3 5,062.50 1,430 100'7 01/20/2022 13:23:00 CBOT 5150 96'3s 0'3 4,818.75 4 96'0 01/20/2022 13:23:00 CBOT 5200 91'3s 0'3 4,568.75 1,813 92'6 91'0 01/20/2022 13:23:00 CBOT 5250 86'4s 0'3 4,325.00 16 86'1 01/20/2022 13:23:00 CBOT 5300 81'5s 0'3 4,081.25 3,614 80'5 81'2 01/20/2022 13:23:00 CBOT 5350 76'5s 0'2 3,831.25 10 76'3 01/20/2022 13:23:00 CBOT 5400 65'4s -6'2 3,275.00 3,159 65'4 71'6 01/20/2022 19:40:00 CBOT 5450 66'7s 0'2 3,343.75 515 66'5 01/20/2022 13:23:00 CBOT 5500 62'0s 0'2 3,100.00 5,868 60'4 61'6 01/20/2022 13:23:00 CBOT 5550 57'2s 0'1 2,862.50 304 58'0 57'1 01/20/2022 13:23:00 CBOT 5600 47'7s -4'6 2,393.75 6,109 47'7 52'5 01/20/2022 19:01:00 CBOT 5650 48'0s 0'1 2,400.00 349 50'1 47'7 01/20/2022 13:23:00 CBOT 5700 43'5s -0'1 2,181.25 8,074 42'5 43'6 01/20/2022 13:23:00 CBOT 5750 39'2s -0'2 1,962.50 684 38'4 39'4 01/20/2022 13:23:00 CBOT 5800 30'6s -4'4 1,537.50 13,074 34'3 35'2 01/20/2022 19:15:00 CBOT 5850 31'4s -0'2 1,575.00 1,028 30'0 31'6 01/20/2022 13:23:00 CBOT 5900 27'7s -0'4 1,393.75 12,796 26'0 28'3 01/20/2022 13:23:00 CBOT 5950 24'5s -0'4 1,231.25 1,204 21'6 25'1 01/20/2022 13:23:00 CBOT 6000 18'7s -2'6 943.75 20,388 18'0 21'5 01/20/2022 21:16:00 CBOT 6050 15'3s -3'5 768.75 2,040 15'3 19'0 01/20/2022 19:10:00 CBOT 6100 13'2s -3'2 662.50 5,839 13'2 16'4 01/20/2022 19:10:00 CBOT 6150 12'2s -2'1 612.50 2,220 12'2 14'3 01/20/2022 21:16:00 CBOT 6200 12'3s -0'4 618.75 11,742 12'7 12'7 01/20/2022 13:23:00 CBOT 6250 10'5s -0'4 531.25 2,349 11'0 11'1 01/20/2022 13:23:00 CBOT 6300 7'5s -1'4 381.25 9,862 7'2 9'1 01/20/2022 21:16:00 CBOT 6350 6'4s -1'2 325.00 3,404 6'3 7'6 01/20/2022 21:16:00 CBOT 6400 5'3s -1'2 268.75 10,035 5'3 6'5 01/20/2022 21:10:00 CBOT 6450 4'6s -0'7 237.50 2,272 4'6 5'5 01/20/2022 21:16:00 CBOT 6500 4'0s -0'6 200.00 20,851 4'1 4'6 01/20/2022 21:16:00 CBOT 6550 4'1s -0'3 206.25 1,152 4'1 4'4 01/20/2022 13:23:00 CBOT 6600 2'7s -0'5 143.75 4,782 2'7 3'4 01/20/2022 19:33:00 CBOT 6650 3'0s -0'2 150.00 1,375 3'0 3'2 01/20/2022 13:23:00 CBOT 6700 2'4s -0'3 125.00 3,519 2'3 2'7 01/20/2022 13:23:00 CBOT 6750 2'2s -0'3 112.50 1,289 2'2 2'5 01/20/2022 13:23:00 CBOT 6800 2'0s -0'2 100.00 2,794 2'0 2'2 01/20/2022 13:23:00 CBOT 6850 1'5s -0'3 81.25 666 2'0 01/20/2022 13:23:00 CBOT 6900 1'4s -0'2 75.00 1,838 1'4 1'6 01/20/2022 13:23:00 CBOT 6950 1'3s -0'1 68.75 337 1'4 1'4 01/20/2022 13:23:00 CBOT 7000 1'2s -0'1 62.50 7,367 1'2 1'3 01/20/2022 13:23:00 CBOT 7050 1'1s -0'1 56.25 1,070 1'2 01/20/2022 13:23:00 CBOT 7100 1'0s -0'1 50.00 856 1'1 01/20/2022 13:23:00 CBOT 7150 0'6s -0'2 37.50 599 1'0 01/20/2022 13:23:00 CBOT 7200 0'6s -0'1 37.50 3,688 0'5 0'7 01/20/2022 13:23:00 CBOT 7250 0'6s -0'1 37.50 193 0'7 01/20/2022 13:23:00 CBOT 7300 0'6s 0'0 37.50 700 0'4 0'6 01/20/2022 13:23:00 CBOT 7350 0'5s 0'0 31.25 302 0'5 01/20/2022 13:23:00 CBOT 7400 0'4s -0'1 25.00 2,048 0'5 01/20/2022 13:23:00 CBOT 7500 0'4s -0'1 25.00 5,814 0'4 0'5 01/20/2022 13:23:00 CBOT 7550 0'3s -0'1 18.75 2 0'4 01/20/2022 13:23:00 CBOT 7600 0'3s -0'1 18.75 1,159 0'2 0'4 01/20/2022 13:23:00 CBOT 7650 0'3s -0'1 18.75 3 0'4 01/20/2022 13:23:00 CBOT 7700 0'3s 0'0 18.75 279 0'3 01/20/2022 13:23:00 CBOT 7800 0'3s 0'0 18.75 909 0'3 01/20/2022 13:23:00 CBOT 7900 0'2s -0'1 12.50 414 0'3 01/20/2022 13:23:00 CBOT 8000 0'2s 0'0 12.50 2,939 0'2 01/20/2022 13:23:00 CBOT 8100 0'2s 0'0 12.50 1,133 0'2 01/20/2022 13:23:00 CBOT 8200 0'1s 0'0 6.25 376 0'1 01/20/2022 13:23:00 CBOT 8300 0'1s 0'0 6.25 306 0'1 01/20/2022 13:23:00 CBOT 8400 0'1s 0'0 6.25 259 0'1 01/20/2022 13:23:00 CBOT 8500 0'1s 0'0 6.25 1,345 0'1 01/20/2022 13:23:00 CBOT 8600 0'1s 0'0 6.25 252 0'1 01/20/2022 13:23:00 CBOT 8700 0'1s 0'0 6.25 266 0'1 01/20/2022 13:23:00 CBOT 8800 0'1s 0'0 6.25 510 0'1 01/20/2022 13:23:00 CBOT 8900 0'1s 0'0 6.25 80 0'1 01/20/2022 13:23:00 CBOT 9000 0'1s 0'0 6.25 1,652 0'1 01/20/2022 13:23:00 CBOT 9100 0'1s 0'0 6.25 35 0'1 01/20/2022 13:23:00 CBOT 9200 0'1s 0'0 6.25 158 0'1 01/20/2022 13:23:00 CBOT 9300 0'1s 0'0 6.25 202 0'1 01/20/2022 13:23:00 CBOT 9400 0'1s 0'0 6.25 499 0'1 01/20/2022 13:23:00 CBOT 9500 0'1s 0'0 6.25 209 0'1 01/20/2022 13:23:00 CBOT 9600 0'1s 0'0 6.25 198 0'1 01/20/2022 13:23:00 CBOT 9700 0'1s 0'0 6.25 304 0'1 01/20/2022 13:23:00 CBOT 9800 0'1s 0'0 6.25 170 0'1 01/20/2022 13:23:00 CBOT 9900 0'1s 0'0 6.25 91 0'1 01/20/2022 13:23:00 CBOT 10000 0'1s 0'0 6.25 1,042 0'1 01/20/2022 13:23:00 CBOT 10100 0'1s 0'0 6.25 49 0'1 01/20/2022 13:23:00 CBOT 10200 0'1s 0'0 6.25 257 0'1 01/20/2022 13:23:00 CBOT 10300 0'1s 0'0 6.25 16 0'1 01/20/2022 13:23:00 CBOT 10400 0'1s 0'0 6.25 72 0'1 01/20/2022 13:23:00 CBOT 10500 0'1s 0'0 6.25 9 0'1 01/20/2022 13:23:00 CBOT 10800 0'1s 0'0 6.25 17 0'1 01/20/2022 13:23:00 CBOT 11000 0'1s 0'0 6.25 66 0'1 01/20/2022 13:23:00 CBOT 11300 0'1s 0'0 6.25 748 0'1 01/20/2022 13:23:00 CBOT 11800 0'1s 0'0 6.25 10 0'1 01/20/2022 13:23:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2600 0'1s 0'0 6.25 2 0'1 01/20/2022 13:23:00 CBOT 2700 0'1s 0'0 6.25 23 0'1 01/20/2022 13:23:00 CBOT 2800 0'1s 0'0 6.25 67 0'1 01/20/2022 13:23:00 CBOT 2900 0'1s 0'0 6.25 39 0'1 01/20/2022 13:23:00 CBOT 3000 0'1s 0'0 6.25 88 0'1 01/20/2022 13:23:00 CBOT 3100 0'1s 0'0 6.25 517 0'1 01/20/2022 13:23:00 CBOT 3200 0'1s 0'0 6.25 399 0'1 01/20/2022 13:23:00 CBOT 3300 0'1s 0'0 6.25 72 0'1 01/20/2022 13:23:00 CBOT 3400 0'1s 0'0 6.25 275 0'1 01/20/2022 13:23:00 CBOT 3500 0'1s 0'0 6.25 634 0'1 01/20/2022 13:23:00 CBOT 3600 0'1s 0'0 6.25 461 0'1 01/20/2022 13:23:00 CBOT 3700 0'1s 0'0 6.25 817 0'1 01/20/2022 13:23:00 CBOT 3800 0'1s 0'0 6.25 1,556 0'1 01/20/2022 13:23:00 CBOT 3900 0'1s 0'0 6.25 1,292 0'1 01/20/2022 13:23:00 CBOT 4000 0'1s 0'0 6.25 3,362 0'1 01/20/2022 13:23:00 CBOT 4100 0'1s 0'0 6.25 2,414 0'1 01/20/2022 13:23:00 CBOT 4200 0'1s 0'0 6.25 4,898 0'1 01/20/2022 13:23:00 CBOT 4250 0'1s 0'0 6.25 508 0'1 01/20/2022 13:23:00 CBOT 4300 0'1s 0'0 6.25 2,842 0'1 01/20/2022 13:23:00 CBOT 4350 0'1s 0'0 6.25 226 0'1 01/20/2022 13:23:00 CBOT 4400 0'1s 0'0 6.25 2,092 0'1 01/20/2022 13:23:00 CBOT 4450 0'1s 0'0 6.25 140 0'1 01/20/2022 13:23:00 CBOT 4500 0'1s 0'0 6.25 5,943 0'1 01/20/2022 13:23:00 CBOT 4550 0'1s 0'0 6.25 187 0'1 01/20/2022 13:23:00 CBOT 4600 0'1s 0'0 6.25 4,203 0'1 01/20/2022 13:23:00 CBOT 4650 0'1s 0'0 6.25 315 0'1 01/20/2022 13:23:00 CBOT 4700 0'1s 0'0 6.25 2,849 0'1 01/20/2022 13:23:00 CBOT 4750 0'1s -0'1 6.25 112 0'2 01/20/2022 13:23:00 CBOT 4800 0'1s -0'1 6.25 4,447 0'2 0'2 01/20/2022 13:23:00 CBOT 4850 0'1s -0'1 6.25 51 0'2 01/20/2022 13:23:00 CBOT 4900 0'1s -0'2 6.25 3,308 0'2 0'3 01/20/2022 13:23:00 CBOT 4950 0'1s -0'2 6.25 115 0'3 01/20/2022 13:23:00 CBOT 5000 0'2s -0'1 12.50 10,490 0'3 0'3 01/20/2022 13:23:00 CBOT 5050 0'2s -0'1 12.50 763 0'3 01/20/2022 13:23:00 CBOT 5100 0'2s -0'1 12.50 4,335 0'2 0'3 01/20/2022 13:23:00 CBOT 5150 0'3s -0'1 18.75 463 0'3 0'4 01/20/2022 13:23:00 CBOT 5200 0'3s 0'0 18.75 5,014 0'3 0'3 01/20/2022 19:00:00 CBOT 5250 0'4s -0'1 25.00 1,396 0'5 01/20/2022 13:23:00 CBOT 5300 0'5s -0'1 31.25 7,388 0'5 0'6 01/20/2022 13:23:00 CBOT 5350 0'5s -0'2 31.25 449 0'7 01/20/2022 13:23:00 CBOT 5400 0'6s -0'2 37.50 6,604 0'6 1'0 01/20/2022 13:23:00 CBOT 5450 0'7s -0'2 43.75 1,705 1'0 1'1 01/20/2022 13:23:00 CBOT 5500 1'2s 0'2 62.50 13,862 1'2 1'0 01/20/2022 21:39:00 CBOT 5550 1'2s -0'3 62.50 3,065 1'3 1'5 01/20/2022 13:23:00 CBOT 5600 1'5s -0'3 81.25 6,875 2'0 2'0 01/20/2022 13:23:00 CBOT 5650 2'0s -0'3 100.00 3,234 2'0 2'3 01/20/2022 13:23:00 CBOT 5700 2'5s -0'5 131.25 7,613 3'0 3'2 01/20/2022 13:23:00 CBOT 5750 3'6s 0'4 187.50 3,630 3'6 3'2 01/20/2022 21:50:00 CBOT 5800 5'3s 1'1 268.75 11,037 4'3 4'2 01/20/2022 19:16:00 CBOT 5850 6'6s 1'2 337.50 2,331 6'6 5'4 01/20/2022 19:25:00 CBOT 5900 8'4s 1'5 425.00 8,872 8'4 6'7 01/20/2022 19:10:00 CBOT 5950 8'5s -1'0 431.25 2,008 9'7 9'5 01/20/2022 13:23:00 CBOT 6000 11'6s 1'1 587.50 6,503 12'1 10'5 01/20/2022 22:11:00 CBOT 6050 13'0s -1'0 650.00 1,601 14'0 14'0 01/20/2022 13:23:00 CBOT 6100 17'2s 1'6 862.50 2,440 18'0 15'4 01/20/2022 23:16:00 CBOT 6150 18'3s -1'0 918.75 855 17'6 19'3 01/20/2022 13:23:00 CBOT 6200 23'7s 2'4 1,193.75 1,613 23'7 21'3 01/20/2022 21:16:00 CBOT 6250 24'5s -1'0 1,231.25 113 25'2 25'5 01/20/2022 13:23:00 CBOT 6300 28'1s -1'1 1,406.25 723 27'6 29'2 01/20/2022 13:23:00 CBOT 6350 31'6s -1'1 1,587.50 189 32'0 32'7 01/20/2022 13:23:00 CBOT 6400 35'5s -1'0 1,781.25 172 36'7 36'5 01/20/2022 13:23:00 CBOT 6450 39'5s -1'0 1,981.25 30 40'5 01/20/2022 13:23:00 CBOT 6500 43'6s -1'0 2,187.50 2,821 44'6 01/20/2022 13:23:00 CBOT 6550 48'1s -0'7 2,406.25 5 47'2 49'0 01/20/2022 13:23:00 CBOT 6600 52'4s -0'6 2,625.00 23 52'2 53'2 01/20/2022 13:23:00 CBOT 6650 57'0s -0'6 2,850.00 32 58'2 57'6 01/20/2022 13:23:00 CBOT 6700 61'4s -0'7 3,075.00 220 62'3 01/20/2022 13:23:00 CBOT 6750 66'2s -0'7 3,312.50 2 68'1 67'1 01/20/2022 13:23:00 CBOT 6800 71'0s -0'6 3,550.00 35 71'6 71'6 01/20/2022 13:23:00 CBOT 6850 75'5s -0'7 3,781.25 1 76'4 01/20/2022 13:23:00 CBOT 6900 80'4s -0'6 4,025.00 15 81'2 01/20/2022 13:23:00 CBOT 6950 85'3s -0'5 4,268.75 2 86'0 01/20/2022 13:23:00 CBOT 7000 90'2s -0'5 4,512.50 29 89'2 90'7 01/20/2022 13:23:00 CBOT 7050 95'1s -0'5 4,756.25 1 97'1 95'6 01/20/2022 13:23:00 CBOT 7100 100'0s -0'5 5,000.00 7 100'5 01/20/2022 13:23:00 CBOT 7150 104'6s -0'6 5,237.50 2 105'4 01/20/2022 13:23:00 CBOT 7200 109'6s -0'5 5,487.50 9 110'3 01/20/2022 13:23:00 CBOT 7250 114'6s -0'5 5,737.50 0 115'3 01/20/2022 13:23:00 CBOT 7300 119'6s -0'4 5,987.50 21 120'2 01/20/2022 13:23:00 CBOT 7350 124'5s -0'4 6,231.25 0 125'1 01/20/2022 13:23:00 CBOT 7400 129'4s -0'5 6,475.00 0 130'1 01/20/2022 13:23:00 CBOT 7500 139'4s -0'5 6,975.00 51 140'1 01/20/2022 13:23:00 CBOT 7550 144'3s -0'5 7,218.75 0 145'0 01/20/2022 13:23:00 CBOT 7600 149'3s -0'5 7,468.75 6 150'0 01/20/2022 13:23:00 CBOT 7650 154'3s -0'5 7,718.75 0 155'0 01/20/2022 13:23:00 CBOT 7700 159'3s -0'4 7,968.75 30 159'7 01/20/2022 13:23:00 CBOT 7800 169'3s -0'4 8,468.75 17 169'7 01/20/2022 13:23:00 CBOT 7900 179'2s -0'5 8,962.50 11 179'7 01/20/2022 13:23:00 CBOT 8000 189'2s -0'4 9,462.50 76 189'6 01/20/2022 13:23:00 CBOT 8100 199'2s -0'4 9,962.50 10 199'6 01/20/2022 13:23:00 CBOT 8200 209'1s -0'4 10,456.25 1 209'5 01/20/2022 13:23:00 CBOT 8300 219'1s -0'4 10,956.25 1 219'5 01/20/2022 13:23:00 CBOT 8400 229'1s -0'4 11,456.25 0 229'5 01/20/2022 13:23:00 CBOT 8500 239'1s -0'4 11,956.25 0 239'5 01/20/2022 13:23:00 CBOT 8600 249'1s -0'4 12,456.25 2 249'5 01/20/2022 13:23:00 CBOT 8700 259'1s -0'4 12,956.25 2 259'5 01/20/2022 13:23:00 CBOT 8800 269'1s -0'4 13,456.25 1 269'5 01/20/2022 13:23:00 CBOT 8900 279'1s -0'4 13,956.25 0 279'5 01/20/2022 13:23:00 CBOT 9000 289'1s -0'4 14,456.25 0 289'5 01/20/2022 13:23:00 CBOT 9100 299'1s -0'4 14,956.25 0 299'5 01/20/2022 13:23:00 CBOT 9200 309'1s -0'4 15,456.25 0 309'5 01/20/2022 13:23:00 CBOT 9300 319'1s -0'4 15,956.25 0 319'5 01/20/2022 13:23:00 CBOT 9400 329'1s -0'4 16,456.25 0 329'5 01/20/2022 13:23:00 CBOT 9500 339'1s -0'4 16,956.25 0 339'5 01/20/2022 13:23:00 CBOT 9600 349'1s -0'4 17,456.25 0 349'5 01/20/2022 13:23:00 CBOT 9700 359'1s -0'4 17,956.25 0 359'5 01/20/2022 13:23:00 CBOT 9800 369'1s -0'4 18,456.25 1 369'5 01/20/2022 13:23:00 CBOT 9900 379'1s -0'4 18,956.25 0 379'5 01/20/2022 13:23:00 CBOT 10000 389'1s -0'4 19,456.25 2 389'5 01/20/2022 13:23:00 CBOT 10100 399'1s -0'4 19,956.25 0 399'5 01/20/2022 13:23:00 CBOT 10200 409'1s -0'4 20,456.25 1 409'5 01/20/2022 13:23:00 CBOT 10300 419'1s -0'4 20,956.25 0 419'5 01/20/2022 13:23:00 CBOT 10400 429'1s -0'4 21,456.25 0 429'5 01/20/2022 13:23:00 CBOT 10500 439'1s -0'4 21,956.25 0 439'5 01/20/2022 13:23:00 CBOT 10800 469'1s -0'4 23,456.25 0 469'5 01/20/2022 13:23:00 CBOT 11000 489'1s -0'4 24,456.25 0 489'5 01/20/2022 13:23:00 CBOT 11300 519'1s -0'4 25,956.25 0 519'5 01/20/2022 13:23:00 CBOT 11800 569'1s -0'4 28,456.25 0 569'5 01/20/2022 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.