Weather Quotes DTN Ag Headlines Options Grain Soybeans News Corn News Cotton News Wheat News DTN Renewable Fuels Futures Markets

Francis-Mustoe & Company

Home     About Us     Offices     Staff     Daily Markets     Historical Markets     Weekly Markets     Reports     Calendar     Contact Us

Commodity Option: SOYBEAN OIL ( @BO3H ) SOYBEAN OIL ( @BO3K ) SOYBEAN OIL ( @BO3N ) SOYBEANS ( @S3H ) SOYBEANS ( @S3K ) SOYBEANS ( @S3N ) SOYBEAN MEAL ( @SM3H ) SOYBEAN MEAL ( @SM3K ) SOYBEAN MEAL ( @SM3N ) CORN ( @C3H ) CORN ( @C3K ) CORN ( @C3N ) WHEAT ( @W3H ) WHEAT ( @W3K ) WHEAT ( @W3N ) HARD RED WINTER WHEAT ( @KW3H ) HARD RED WINTER WHEAT ( @KW3K ) HARD RED WINTER WHEAT ( @KW3N ) HARD RED SPRING WHEAT ( @MW3H ) HARD RED SPRING WHEAT ( @MW3K ) HARD RED SPRING WHEAT ( @MW3N ) All Open Only Future: March 2023 (@BO3H)   Futures Price: 60.89   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  1  1,847,400.00   0.250   30.790s  30000   0.005s    300.00  4  0  1,547,400.00   0.250   25.790s  35000   0.005s    300.00  5  0  1,367,400.00   0.250   22.790s  38000   0.005s    300.00  53  0  1,307,400.00   0.250   21.790s  39000   0.005s    300.00  29  0  1,277,400.00   0.250   21.290s  39500   0.005s    300.00  27  0  1,247,400.00   0.250   20.790s  40000   0.005s    300.00  45  0  1,217,400.00   0.250   20.290s  40500   0.005s    300.00  49  0  1,187,400.00   0.250   19.790s  41000   0.005s    300.00  4  0  1,157,400.00   0.250   19.290s  41500   0.005s    300.00  22  0  1,127,400.00   0.250   18.790s  42000   0.005s    300.00  20  0  1,097,400.00   0.250   18.290s  42500   0.005s    300.00  50  0  1,067,400.00   0.250   17.790s  43000   0.005s    300.00  2  0  1,037,400.00   0.250   17.290s  43500   0.005s    300.00  48  0  1,007,400.00   0.250   16.790s  44000   0.005s   -0.005  300.00  32  0  977,400.00   0.250   16.290s  44500   0.005s   -0.005  300.00  26  0  947,400.00   0.250   15.790s  45000   0.005s   -0.005  300.00  270  0  917,400.00   0.250   15.290s  45500   0.010s    600.00  11  0  857,400.00   0.250   14.290s  46500   0.015s    900.00  23  0  827,400.00   0.250   13.790s  47000   0.015s   -0.005  900.00  137  0  797,400.00   0.245   13.290s  47500   0.020s    1,200.00  9  0  767,700.00   0.250   12.795s  48000   0.020s   -0.005  1,200.00  13  0  737,700.00   0.245   12.295s  48500   0.025s   -0.005  1,500.00  16  0  708,000.00   0.245   11.800s  49000   0.030s   -0.005  1,800.00  17  0  678,300.00   0.245   11.305s  49500   0.035s   -0.005  2,100.00  24  0  648,600.00   0.240   10.810s  50000   0.040s   -0.010  2,400.00  187  0  619,200.00   0.245   10.320s  50500   0.050s   -0.005  3,000.00  20  0  589,800.00   0.245   9.830s  51000   0.060s   -0.005  3,600.00  33  0  560,400.00   0.240   9.340s  51500   0.070s   -0.010  4,200.00  205  0  531,300.00   0.240   8.855s  52000   0.085s   -0.010  5,100.00  129  1  502,200.00   0.240   8.370s  52500   0.100s   -0.010  6,000.00  170  0  473,400.00   0.235   7.890s  53000   0.120s   -0.015  7,200.00  772  0  444,900.00   0.235   7.415s  53500   0.145s   -0.015  8,700.00  76  0  416,700.00   0.230   6.945s  54000   0.175s   -0.015  10,500.00  495  44  388,800.00   0.225   6.480s  54500   0.210s   -0.020  12,600.00  243  4  361,500.00   0.220   6.025s  55000   0.250s   -0.030  15,000.00  1,488  0  334,500.00   0.215   5.575s  55500   0.300s   -0.035  18,000.00  28  4  308,400.00   0.210   5.140s  56000   0.365s   -0.035  21,900.00  989  0  282,900.00   0.205   4.715s  56500   0.435s   -0.050  26,100.00  48  5  258,300.00   0.195   4.305s  57000   0.525s   -0.055  31,500.00  1,464  4  234,600.00   0.190   3.910s  57500   0.630s   -0.060  37,800.00  345  24  211,800.00   0.180   3.530s  58000   0.750s   -0.070  45,000.00  1,541  7  190,500.00   0.175   3.175s  58500   0.890s   -0.080  53,400.00  86  105  170,100.00   0.160   2.835s  59000   1.050s   -0.090  63,000.00  1,471  25  151,200.00   0.155   2.520s  59500   1.235s   -0.095  74,100.00  484  479  133,500.00   0.140   2.225s  60000   1.440s   -0.105  86,400.00  4,253  42  117,300.00   0.135   1.955s  60500   1.665s   -0.115  99,900.00  252  203  102,300.00   0.120   1.705s  61000   1.915s   -0.125  114,900.00  1,464  404  88,800.00   0.115   1.480s  61500   2.185s   -0.140  131,100.00  653  195  76,500.00   0.100   1.275s  62000   2.480s   -0.150  148,800.00  2,014  539  65,700.00   0.090   1.095s  62500   2.800s   -0.160  168,000.00  856  570  56,100.00   0.080   0.935s  63000   3.140s   -0.170  188,400.00  1,294  109  47,700.00   0.070   0.795s  63500   3.495s   -0.180  209,700.00  1,041  670  40,500.00   0.060   0.675s  64000   3.875s   -0.185  232,500.00  1,059  580  34,200.00   0.055   0.570s  64500   4.270s   -0.195  256,200.00  237  1,820  29,700.00   0.015   0.495s  65000   4.680s   -0.200  280,800.00  1,163  166  24,300.00   0.040   0.405s  65500   5.100s   -0.210  306,000.00  79  783  20,400.00   0.030   0.340s  66000   5.535s   -0.220  332,100.00  634  266  17,100.00   0.025   0.285s  66500   5.980s   -0.225  358,800.00  162  973  14,400.00   0.020   0.240s  67000   6.435s   -0.230  386,100.00  392  121  12,300.00   0.015   0.205s  67500   6.895s   -0.235  413,700.00  166  1,634  10,200.00   0.010   0.170s  68000   7.365s   -0.235  441,900.00  1,560  600  8,700.00   0.010   0.145s  68500   7.835s   -0.240  470,100.00  246  272  7,500.00   0.010   0.125s  69000   8.315s   -0.240  498,900.00  190  417  6,300.00   0.005   0.105s  69500   8.795s   -0.245  527,700.00  211  2,370  5,400.00   0.005   0.090s  70000   9.280s   -0.245  556,800.00  784  630  4,800.00   0.005   0.080s  70500   9.770s   -0.245  586,200.00  473  580  4,200.00   0.005   0.070s  71000   10.260s   -0.245  615,600.00  34  370  3,600.00     0.060s  71500   10.750s   -0.245  645,000.00  148  1,862  3,300.00     0.055s  72000   11.245s   -0.245  674,700.00  541  490  3,000.00   0.005   0.050s  72500   11.735s   -0.250  704,100.00  553  483  2,700.00     0.045s  73000   12.230s   -0.250  733,800.00  73  159  2,400.00     0.040s  73500   12.730s   -0.245  763,800.00  0  1,413  2,100.00     0.035s  74000   13.225s   -0.250  793,500.00  1,004  27  2,100.00   0.005   0.035s  74500   13.720s   -0.250  823,200.00  30  1,492  1,800.00     0.030s  75000   14.220s   -0.250  853,200.00  39  48  1,500.00     0.025s  75500   14.715s   -0.250  882,900.00  0  367  1,500.00     0.025s  76000   15.215s   -0.250  912,900.00  6  21  1,200.00     0.020s  76500   15.715s   -0.250  942,900.00  250  996  1,200.00     0.020s  77000   16.210s   -0.250  972,600.00  25  90  1,200.00     0.020s  77500   16.710s   -0.250  1,002,600.00  0  320  900.00     0.015s  78000   17.210s   -0.250  1,032,600.00  0  33  900.00     0.015s  78500   17.710s   -0.250  1,062,600.00  0  181  900.00     0.015s  79000   18.210s   -0.250  1,092,600.00  0  8  600.00     0.010s  79500   18.710s   -0.250  1,122,600.00  0  1,883  600.00     0.010s  80000   19.210s   -0.250  1,152,600.00  0  89  600.00     0.010s  80500   19.710s   -0.250  1,182,600.00  0  92  600.00     0.010s  81000   20.210s   -0.250  1,212,600.00  0  12  600.00     0.010s  81500   20.710s   -0.250  1,242,600.00  0  363  600.00     0.010s  82000   21.210s   -0.250  1,272,600.00  0  67  300.00     0.005s  82500   21.710s   -0.250  1,302,600.00  0  46  300.00     0.005s  83000   22.210s   -0.250  1,332,600.00  0  4  300.00     0.005s  83500   22.710s   -0.250  1,362,600.00  0  64  300.00     0.005s  84000   23.210s   -0.250  1,392,600.00  0  15  300.00     0.005s  84500   23.710s   -0.250  1,422,600.00  0  1,045  300.00     0.005s  85000   24.210s   -0.250  1,452,600.00  0  3  300.00     0.005s  85500   24.710s   -0.250  1,482,600.00  0  4  300.00     0.005s  86000   25.210s   -0.250  1,512,600.00  0  24  300.00     0.005s  86500   25.710s   -0.250  1,542,600.00  0  16  300.00     0.005s  87000   26.210s   -0.250  1,572,600.00  0  3  300.00     0.005s  87500   26.710s   -0.250  1,602,600.00  0  20  300.00     0.005s  88000   27.210s   -0.250  1,632,600.00  0  23  300.00     0.005s  88500   27.710s   -0.250  1,662,600.00  0  408  300.00     0.005s  90000   29.210s   -0.250  1,752,600.00  1  4  300.00     0.005s  91500   30.710s   -0.250  1,842,600.00  0  40  300.00     0.005s  92000   31.210s   -0.250  1,872,600.00  0  4  300.00     0.005s  92500   31.710s   -0.250  1,902,600.00  0  50  300.00     0.005s  93000   32.210s   -0.250  1,932,600.00  0  134  300.00     0.005s  95000   34.210s   -0.250  2,052,600.00  0  30  300.00     0.005s  97000   36.210s   -0.250  2,172,600.00  0  11  300.00     0.005s  97500   36.710s   -0.250  2,202,600.00  0  342  300.00     0.005s  100000   39.210s   -0.250  2,352,600.00  27  9  300.00     0.005s  100500   39.710s   -0.250  2,382,600.00  0  12  300.00     0.005s  101000   40.210s   -0.250  2,412,600.00  0  14  300.00     0.005s  101500   40.710s   -0.250  2,442,600.00  0  12  300.00     0.005s  102500   41.710s   -0.250  2,502,600.00  0  30  300.00     0.005s  103500   42.710s   -0.250  2,562,600.00  0  13  300.00     0.005s  104000   43.210s   -0.250  2,592,600.00  0  13  300.00     0.005s  104500   43.710s   -0.250  2,622,600.00  0  17  300.00     0.005s  105000   44.210s   -0.250  2,652,600.00  0  7  300.00     0.005s  105500   44.710s   -0.250  2,682,600.00  0  12  300.00     0.005s  106000   45.210s   -0.250  2,712,600.00  0  14  300.00     0.005s  107500   46.710s   -0.250  2,802,600.00  0  15  300.00     0.005s  113500   52.710s   -0.250  3,162,600.00  0  30  300.00     0.005s  115500   54.710s   -0.250  3,282,600.00  0  55  300.00     0.005s  116000   55.210s   -0.250  3,312,600.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 30000 30.790s 0.250 1,847,400.00 1 30.540 01/26/2023 13:21:00 CBOT 35000 25.790s 0.250 1,547,400.00 0 25.540 01/26/2023 13:21:00 CBOT 38000 22.790s 0.250 1,367,400.00 0 22.540 01/26/2023 13:21:00 CBOT 39000 21.790s 0.250 1,307,400.00 0 21.540 01/26/2023 13:21:00 CBOT 39500 21.290s 0.250 1,277,400.00 0 21.040 01/26/2023 13:21:00 CBOT 40000 20.790s 0.250 1,247,400.00 0 20.540 01/26/2023 13:21:00 CBOT 40500 20.290s 0.250 1,217,400.00 0 20.040 01/26/2023 13:21:00 CBOT 41000 19.790s 0.250 1,187,400.00 0 19.540 01/26/2023 13:21:00 CBOT 41500 19.290s 0.250 1,157,400.00 0 19.040 01/26/2023 13:21:00 CBOT 42000 18.790s 0.250 1,127,400.00 0 18.540 01/26/2023 13:21:00 CBOT 42500 18.290s 0.250 1,097,400.00 0 18.040 01/26/2023 13:21:00 CBOT 43000 17.790s 0.250 1,067,400.00 0 17.540 01/26/2023 13:21:00 CBOT 43500 17.290s 0.250 1,037,400.00 0 17.040 01/26/2023 13:21:00 CBOT 44000 16.790s 0.250 1,007,400.00 0 16.540 01/26/2023 13:21:00 CBOT 44500 16.290s 0.250 977,400.00 0 16.040 01/26/2023 13:21:00 CBOT 45000 15.790s 0.250 947,400.00 0 15.540 01/26/2023 13:21:00 CBOT 45500 15.290s 0.250 917,400.00 0 15.040 01/26/2023 13:21:00 CBOT 46500 14.290s 0.250 857,400.00 0 14.040 01/26/2023 13:21:00 CBOT 47000 13.790s 0.250 827,400.00 0 13.540 01/26/2023 13:21:00 CBOT 47500 13.290s 0.245 797,400.00 0 13.045 01/26/2023 13:21:00 CBOT 48000 12.795s 0.250 767,700.00 0 12.545 01/26/2023 13:21:00 CBOT 48500 12.295s 0.245 737,700.00 0 12.050 01/26/2023 13:21:00 CBOT 49000 11.800s 0.245 708,000.00 0 11.555 01/26/2023 13:21:00 CBOT 49500 11.305s 0.245 678,300.00 0 11.060 01/26/2023 13:21:00 CBOT 50000 10.810s 0.240 648,600.00 0 10.570 01/26/2023 13:21:00 CBOT 50500 10.320s 0.245 619,200.00 0 10.075 01/26/2023 13:21:00 CBOT 51000 9.830s 0.245 589,800.00 0 9.585 01/26/2023 13:21:00 CBOT 51500 9.340s 0.240 560,400.00 0 9.100 01/26/2023 13:21:00 CBOT 52000 8.855s 0.240 531,300.00 0 8.615 01/26/2023 13:21:00 CBOT 52500 8.370s 0.240 502,200.00 1 8.130 01/26/2023 13:21:00 CBOT 53000 7.890s 0.235 473,400.00 0 7.655 01/26/2023 13:21:00 CBOT 53500 7.415s 0.235 444,900.00 0 7.180 01/26/2023 13:21:00 CBOT 54000 6.945s 0.230 416,700.00 0 6.715 01/26/2023 13:21:00 CBOT 54500 6.480s 0.225 388,800.00 44 6.255 01/26/2023 13:21:00 CBOT 55000 6.025s 0.220 361,500.00 4 5.805 01/26/2023 13:21:00 CBOT 55500 5.575s 0.215 334,500.00 0 5.360 01/26/2023 13:21:00 CBOT 56000 5.140s 0.210 308,400.00 4 4.930 01/26/2023 13:21:00 CBOT 56500 4.715s 0.205 282,900.00 0 4.510 01/26/2023 13:21:00 CBOT 57000 4.305s 0.195 258,300.00 5 4.110 01/26/2023 13:21:00 CBOT 57500 3.910s 0.190 234,600.00 4 3.720 01/26/2023 13:21:00 CBOT 58000 3.530s 0.180 211,800.00 24 3.350 01/26/2023 13:21:00 CBOT 58500 3.175s 0.175 190,500.00 7 3.000 01/26/2023 13:21:00 CBOT 59000 2.835s 0.160 170,100.00 105 2.740 2.675 01/26/2023 13:21:00 CBOT 59500 2.520s 0.155 151,200.00 25 2.365 01/26/2023 13:21:00 CBOT 60000 2.225s 0.140 133,500.00 479 2.255 2.085 01/26/2023 13:21:00 CBOT 60500 1.955s 0.135 117,300.00 42 1.820 01/26/2023 13:21:00 CBOT 61000 1.705s 0.120 102,300.00 203 1.585 01/26/2023 13:21:00 CBOT 61500 1.480s 0.115 88,800.00 404 1.795 1.365 01/26/2023 13:21:00 CBOT 62000 1.275s 0.100 76,500.00 195 1.125 1.175 01/26/2023 13:21:00 CBOT 62500 1.095s 0.090 65,700.00 539 1.005 01/26/2023 13:21:00 CBOT 63000 0.935s 0.080 56,100.00 570 0.970 0.855 01/26/2023 13:21:00 CBOT 63500 0.795s 0.070 47,700.00 109 0.725 01/26/2023 13:21:00 CBOT 64000 0.675s 0.060 40,500.00 670 0.795 0.615 01/26/2023 13:21:00 CBOT 64500 0.570s 0.055 34,200.00 580 0.620 0.515 01/26/2023 13:21:00 CBOT 65000 0.495s 0.015 29,700.00 1,820 0.495 0.480 01/26/2023 21:12:00 CBOT 65500 0.405s 0.040 24,300.00 166 0.365 01/26/2023 13:21:00 CBOT 66000 0.340s 0.030 20,400.00 783 0.400 0.310 01/26/2023 13:21:00 CBOT 66500 0.285s 0.025 17,100.00 266 0.335 0.260 01/26/2023 13:21:00 CBOT 67000 0.240s 0.020 14,400.00 973 0.280 0.220 01/26/2023 13:21:00 CBOT 67500 0.205s 0.015 12,300.00 121 0.240 0.190 01/26/2023 13:21:00 CBOT 68000 0.170s 0.010 10,200.00 1,634 0.160 0.160 01/26/2023 13:21:00 CBOT 68500 0.145s 0.010 8,700.00 600 0.175 0.135 01/26/2023 13:21:00 CBOT 69000 0.125s 0.010 7,500.00 272 0.150 0.115 01/26/2023 13:21:00 CBOT 69500 0.105s 0.005 6,300.00 417 0.130 0.100 01/26/2023 13:21:00 CBOT 70000 0.090s 0.005 5,400.00 2,370 0.115 0.085 01/26/2023 13:21:00 CBOT 70500 0.080s 0.005 4,800.00 630 0.100 0.075 01/26/2023 13:21:00 CBOT 71000 0.070s 0.005 4,200.00 580 0.065 01/26/2023 13:21:00 CBOT 71500 0.060s 3,600.00 370 0.060 01/26/2023 13:21:00 CBOT 72000 0.055s 3,300.00 1,862 0.055 01/26/2023 13:21:00 CBOT 72500 0.050s 0.005 3,000.00 490 0.045 01/26/2023 13:21:00 CBOT 73000 0.045s 2,700.00 483 0.045 01/26/2023 13:21:00 CBOT 73500 0.040s 2,400.00 159 0.040 01/26/2023 13:21:00 CBOT 74000 0.035s 2,100.00 1,413 0.035 01/26/2023 13:21:00 CBOT 74500 0.035s 0.005 2,100.00 27 0.030 01/26/2023 13:21:00 CBOT 75000 0.030s 1,800.00 1,492 0.030 0.030 01/26/2023 13:21:00 CBOT 75500 0.025s 1,500.00 48 0.025 01/26/2023 13:21:00 CBOT 76000 0.025s 1,500.00 367 0.025 01/26/2023 13:21:00 CBOT 76500 0.020s 1,200.00 21 0.020 01/26/2023 13:21:00 CBOT 77000 0.020s 1,200.00 996 0.020 01/26/2023 13:21:00 CBOT 77500 0.020s 1,200.00 90 0.020 01/26/2023 13:21:00 CBOT 78000 0.015s 900.00 320 0.015 01/26/2023 13:21:00 CBOT 78500 0.015s 900.00 33 0.015 01/26/2023 13:21:00 CBOT 79000 0.015s 900.00 181 0.015 01/26/2023 13:21:00 CBOT 79500 0.010s 600.00 8 0.010 01/26/2023 13:21:00 CBOT 80000 0.010s 600.00 1,883 0.010 01/26/2023 13:21:00 CBOT 80500 0.010s 600.00 89 0.010 01/26/2023 13:21:00 CBOT 81000 0.010s 600.00 92 0.010 01/26/2023 13:21:00 CBOT 81500 0.010s 600.00 12 0.010 01/26/2023 13:21:00 CBOT 82000 0.010s 600.00 363 0.010 01/26/2023 13:21:00 CBOT 82500 0.005s 300.00 67 0.005 01/26/2023 13:21:00 CBOT 83000 0.005s 300.00 46 0.005 01/26/2023 13:21:00 CBOT 83500 0.005s 300.00 4 0.005 01/26/2023 13:21:00 CBOT 84000 0.005s 300.00 64 0.005 01/26/2023 13:21:00 CBOT 84500 0.005s 300.00 15 0.005 01/26/2023 13:21:00 CBOT 85000 0.005s 300.00 1,045 0.005 01/26/2023 13:21:00 CBOT 85500 0.005s 300.00 3 0.005 01/26/2023 13:21:00 CBOT 86000 0.005s 300.00 4 0.005 01/26/2023 13:21:00 CBOT 86500 0.005s 300.00 24 0.005 01/26/2023 13:21:00 CBOT 87000 0.005s 300.00 16 0.005 01/26/2023 13:21:00 CBOT 87500 0.005s 300.00 3 0.005 01/26/2023 13:21:00 CBOT 88000 0.005s 300.00 20 0.005 01/26/2023 13:21:00 CBOT 88500 0.005s 300.00 23 0.005 01/26/2023 13:21:00 CBOT 90000 0.005s 300.00 408 0.005 01/26/2023 13:21:00 CBOT 91500 0.005s 300.00 4 0.005 01/26/2023 13:21:00 CBOT 92000 0.005s 300.00 40 0.005 01/26/2023 13:21:00 CBOT 92500 0.005s 300.00 4 0.005 01/26/2023 13:21:00 CBOT 93000 0.005s 300.00 50 0.005 01/26/2023 13:21:00 CBOT 95000 0.005s 300.00 134 0.005 01/26/2023 13:21:00 CBOT 97000 0.005s 300.00 30 0.005 01/26/2023 13:21:00 CBOT 97500 0.005s 300.00 11 0.005 01/26/2023 13:21:00 CBOT 100000 0.005s 300.00 342 0.005 01/26/2023 13:21:00 CBOT 100500 0.005s 300.00 9 0.005 01/26/2023 13:21:00 CBOT 101000 0.005s 300.00 12 0.005 01/26/2023 13:21:00 CBOT 101500 0.005s 300.00 14 0.005 01/26/2023 13:21:00 CBOT 102500 0.005s 300.00 12 0.005 01/26/2023 13:21:00 CBOT 103500 0.005s 300.00 30 0.005 01/26/2023 13:21:00 CBOT 104000 0.005s 300.00 13 0.005 01/26/2023 13:21:00 CBOT 104500 0.005s 300.00 13 0.005 01/26/2023 13:21:00 CBOT 105000 0.005s 300.00 17 0.005 01/26/2023 13:21:00 CBOT 105500 0.005s 300.00 7 0.005 01/26/2023 13:21:00 CBOT 106000 0.005s 300.00 12 0.005 01/26/2023 13:21:00 CBOT 107500 0.005s 300.00 14 0.005 01/26/2023 13:21:00 CBOT 113500 0.005s 300.00 15 0.005 01/26/2023 13:21:00 CBOT 115500 0.005s 300.00 30 0.005 01/26/2023 13:21:00 CBOT 116000 0.005s 300.00 55 0.005 01/26/2023 13:21:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 30000 0.005s 300.00 4 0.005 01/26/2023 13:21:00 CBOT 35000 0.005s 300.00 5 0.005 01/26/2023 13:21:00 CBOT 38000 0.005s 300.00 53 0.005 01/26/2023 13:21:00 CBOT 39000 0.005s 300.00 29 0.005 01/26/2023 13:21:00 CBOT 39500 0.005s 300.00 27 0.005 01/26/2023 13:21:00 CBOT 40000 0.005s 300.00 45 0.005 01/26/2023 13:21:00 CBOT 40500 0.005s 300.00 49 0.005 01/26/2023 13:21:00 CBOT 41000 0.005s 300.00 4 0.005 01/26/2023 13:21:00 CBOT 41500 0.005s 300.00 22 0.005 01/26/2023 13:21:00 CBOT 42000 0.005s 300.00 20 0.005 01/26/2023 13:21:00 CBOT 42500 0.005s 300.00 50 0.005 01/26/2023 13:21:00 CBOT 43000 0.005s 300.00 2 0.005 01/26/2023 13:21:00 CBOT 43500 0.005s 300.00 48 0.005 01/26/2023 13:21:00 CBOT 44000 0.005s -0.005 300.00 32 0.010 01/26/2023 13:21:00 CBOT 44500 0.005s -0.005 300.00 26 0.010 01/26/2023 13:21:00 CBOT 45000 0.005s -0.005 300.00 270 0.010 01/26/2023 13:21:00 CBOT 45500 0.010s 600.00 11 0.010 01/26/2023 13:21:00 CBOT 46500 0.015s 900.00 23 0.015 01/26/2023 13:21:00 CBOT 47000 0.015s -0.005 900.00 137 0.020 01/26/2023 13:21:00 CBOT 47500 0.020s 1,200.00 9 0.020 01/26/2023 13:21:00 CBOT 48000 0.020s -0.005 1,200.00 13 0.025 01/26/2023 13:21:00 CBOT 48500 0.025s -0.005 1,500.00 16 0.030 01/26/2023 13:21:00 CBOT 49000 0.030s -0.005 1,800.00 17 0.035 01/26/2023 13:21:00 CBOT 49500 0.035s -0.005 2,100.00 24 0.040 01/26/2023 13:21:00 CBOT 50000 0.040s -0.010 2,400.00 187 0.050 01/26/2023 13:21:00 CBOT 50500 0.050s -0.005 3,000.00 20 0.055 01/26/2023 13:21:00 CBOT 51000 0.060s -0.005 3,600.00 33 0.065 01/26/2023 13:21:00 CBOT 51500 0.070s -0.010 4,200.00 205 0.080 01/26/2023 13:21:00 CBOT 52000 0.085s -0.010 5,100.00 129 0.095 01/26/2023 13:21:00 CBOT 52500 0.100s -0.010 6,000.00 170 0.110 01/26/2023 13:21:00 CBOT 53000 0.120s -0.015 7,200.00 772 0.135 01/26/2023 13:21:00 CBOT 53500 0.145s -0.015 8,700.00 76 0.160 01/26/2023 13:21:00 CBOT 54000 0.175s -0.015 10,500.00 495 0.190 01/26/2023 13:21:00 CBOT 54500 0.210s -0.020 12,600.00 243 0.185 0.230 01/26/2023 13:21:00 CBOT 55000 0.250s -0.030 15,000.00 1,488 0.275 0.280 01/26/2023 13:21:00 CBOT 55500 0.300s -0.035 18,000.00 28 0.285 0.335 01/26/2023 13:21:00 CBOT 56000 0.365s -0.035 21,900.00 989 0.400 01/26/2023 13:21:00 CBOT 56500 0.435s -0.050 26,100.00 48 0.455 0.485 01/26/2023 13:21:00 CBOT 57000 0.525s -0.055 31,500.00 1,464 0.500 0.580 01/26/2023 13:21:00 CBOT 57500 0.630s -0.060 37,800.00 345 0.675 0.690 01/26/2023 13:21:00 CBOT 58000 0.750s -0.070 45,000.00 1,541 0.880 0.820 01/26/2023 13:21:00 CBOT 58500 0.890s -0.080 53,400.00 86 0.990 0.970 01/26/2023 13:21:00 CBOT 59000 1.050s -0.090 63,000.00 1,471 0.900 1.140 01/26/2023 13:21:00 CBOT 59500 1.235s -0.095 74,100.00 484 1.095 1.330 01/26/2023 13:21:00 CBOT 60000 1.440s -0.105 86,400.00 4,253 1.375 1.545 01/26/2023 13:21:00 CBOT 60500 1.665s -0.115 99,900.00 252 1.780 01/26/2023 13:21:00 CBOT 61000 1.915s -0.125 114,900.00 1,464 1.700 2.040 01/26/2023 13:21:00 CBOT 61500 2.185s -0.140 131,100.00 653 2.015 2.325 01/26/2023 13:21:00 CBOT 62000 2.480s -0.150 148,800.00 2,014 2.630 01/26/2023 13:21:00 CBOT 62500 2.800s -0.160 168,000.00 856 2.960 01/26/2023 13:21:00 CBOT 63000 3.140s -0.170 188,400.00 1,294 3.010 3.310 01/26/2023 13:21:00 CBOT 63500 3.495s -0.180 209,700.00 1,041 3.675 01/26/2023 13:21:00 CBOT 64000 3.875s -0.185 232,500.00 1,059 4.060 01/26/2023 13:21:00 CBOT 64500 4.270s -0.195 256,200.00 237 4.465 01/26/2023 13:21:00 CBOT 65000 4.680s -0.200 280,800.00 1,163 4.880 01/26/2023 13:21:00 CBOT 65500 5.100s -0.210 306,000.00 79 5.310 01/26/2023 13:21:00 CBOT 66000 5.535s -0.220 332,100.00 634 5.755 01/26/2023 13:21:00 CBOT 66500 5.980s -0.225 358,800.00 162 6.205 01/26/2023 13:21:00 CBOT 67000 6.435s -0.230 386,100.00 392 6.665 01/26/2023 13:21:00 CBOT 67500 6.895s -0.235 413,700.00 166 7.130 01/26/2023 13:21:00 CBOT 68000 7.365s -0.235 441,900.00 1,560 7.600 01/26/2023 13:21:00 CBOT 68500 7.835s -0.240 470,100.00 246 8.075 01/26/2023 13:21:00 CBOT 69000 8.315s -0.240 498,900.00 190 8.555 01/26/2023 13:21:00 CBOT 69500 8.795s -0.245 527,700.00 211 9.040 01/26/2023 13:21:00 CBOT 70000 9.280s -0.245 556,800.00 784 9.525 01/26/2023 13:21:00 CBOT 70500 9.770s -0.245 586,200.00 473 10.015 01/26/2023 13:21:00 CBOT 71000 10.260s -0.245 615,600.00 34 10.505 01/26/2023 13:21:00 CBOT 71500 10.750s -0.245 645,000.00 148 10.995 01/26/2023 13:21:00 CBOT 72000 11.245s -0.245 674,700.00 541 11.490 01/26/2023 13:21:00 CBOT 72500 11.735s -0.250 704,100.00 553 11.985 01/26/2023 13:21:00 CBOT 73000 12.230s -0.250 733,800.00 73 12.480 01/26/2023 13:21:00 CBOT 73500 12.730s -0.245 763,800.00 0 12.975 01/26/2023 13:21:00 CBOT 74000 13.225s -0.250 793,500.00 1,004 13.475 01/26/2023 13:21:00 CBOT 74500 13.720s -0.250 823,200.00 30 13.970 01/26/2023 13:21:00 CBOT 75000 14.220s -0.250 853,200.00 39 14.470 01/26/2023 13:21:00 CBOT 75500 14.715s -0.250 882,900.00 0 14.965 01/26/2023 13:21:00 CBOT 76000 15.215s -0.250 912,900.00 6 15.465 01/26/2023 13:21:00 CBOT 76500 15.715s -0.250 942,900.00 250 15.965 01/26/2023 13:21:00 CBOT 77000 16.210s -0.250 972,600.00 25 16.460 01/26/2023 13:21:00 CBOT 77500 16.710s -0.250 1,002,600.00 0 16.960 01/26/2023 13:21:00 CBOT 78000 17.210s -0.250 1,032,600.00 0 17.460 01/26/2023 13:21:00 CBOT 78500 17.710s -0.250 1,062,600.00 0 17.960 01/26/2023 13:21:00 CBOT 79000 18.210s -0.250 1,092,600.00 0 18.460 01/26/2023 13:21:00 CBOT 79500 18.710s -0.250 1,122,600.00 0 18.960 01/26/2023 13:21:00 CBOT 80000 19.210s -0.250 1,152,600.00 0 19.460 01/26/2023 13:21:00 CBOT 80500 19.710s -0.250 1,182,600.00 0 19.960 01/26/2023 13:21:00 CBOT 81000 20.210s -0.250 1,212,600.00 0 20.460 01/26/2023 13:21:00 CBOT 81500 20.710s -0.250 1,242,600.00 0 20.960 01/26/2023 13:21:00 CBOT 82000 21.210s -0.250 1,272,600.00 0 21.460 01/26/2023 13:21:00 CBOT 82500 21.710s -0.250 1,302,600.00 0 21.960 01/26/2023 13:21:00 CBOT 83000 22.210s -0.250 1,332,600.00 0 22.460 01/26/2023 13:21:00 CBOT 83500 22.710s -0.250 1,362,600.00 0 22.960 01/26/2023 13:21:00 CBOT 84000 23.210s -0.250 1,392,600.00 0 23.460 01/26/2023 13:21:00 CBOT 84500 23.710s -0.250 1,422,600.00 0 23.960 01/26/2023 13:21:00 CBOT 85000 24.210s -0.250 1,452,600.00 0 24.460 01/26/2023 13:21:00 CBOT 85500 24.710s -0.250 1,482,600.00 0 24.960 01/26/2023 13:21:00 CBOT 86000 25.210s -0.250 1,512,600.00 0 25.460 01/26/2023 13:21:00 CBOT 86500 25.710s -0.250 1,542,600.00 0 25.960 01/26/2023 13:21:00 CBOT 87000 26.210s -0.250 1,572,600.00 0 26.460 01/26/2023 13:21:00 CBOT 87500 26.710s -0.250 1,602,600.00 0 26.960 01/26/2023 13:21:00 CBOT 88000 27.210s -0.250 1,632,600.00 0 27.460 01/26/2023 13:21:00 CBOT 88500 27.710s -0.250 1,662,600.00 0 27.960 01/26/2023 13:21:00 CBOT 90000 29.210s -0.250 1,752,600.00 1 29.460 01/26/2023 13:21:00 CBOT 91500 30.710s -0.250 1,842,600.00 0 30.960 01/26/2023 13:21:00 CBOT 92000 31.210s -0.250 1,872,600.00 0 31.460 01/26/2023 13:21:00 CBOT 92500 31.710s -0.250 1,902,600.00 0 31.960 01/26/2023 13:21:00 CBOT 93000 32.210s -0.250 1,932,600.00 0 32.460 01/26/2023 13:21:00 CBOT 95000 34.210s -0.250 2,052,600.00 0 34.460 01/26/2023 13:21:00 CBOT 97000 36.210s -0.250 2,172,600.00 0 36.460 01/26/2023 13:21:00 CBOT 97500 36.710s -0.250 2,202,600.00 0 36.960 01/26/2023 13:21:00 CBOT 100000 39.210s -0.250 2,352,600.00 27 39.460 01/26/2023 13:21:00 CBOT 100500 39.710s -0.250 2,382,600.00 0 39.960 01/26/2023 13:21:00 CBOT 101000 40.210s -0.250 2,412,600.00 0 40.460 01/26/2023 13:21:00 CBOT 101500 40.710s -0.250 2,442,600.00 0 40.960 01/26/2023 13:21:00 CBOT 102500 41.710s -0.250 2,502,600.00 0 41.960 01/26/2023 13:21:00 CBOT 103500 42.710s -0.250 2,562,600.00 0 42.960 01/26/2023 13:21:00 CBOT 104000 43.210s -0.250 2,592,600.00 0 43.460 01/26/2023 13:21:00 CBOT 104500 43.710s -0.250 2,622,600.00 0 43.960 01/26/2023 13:21:00 CBOT 105000 44.210s -0.250 2,652,600.00 0 44.460 01/26/2023 13:21:00 CBOT 105500 44.710s -0.250 2,682,600.00 0 44.960 01/26/2023 13:21:00 CBOT 106000 45.210s -0.250 2,712,600.00 0 45.460 01/26/2023 13:21:00 CBOT 107500 46.710s -0.250 2,802,600.00 0 46.960 01/26/2023 13:21:00 CBOT 113500 52.710s -0.250 3,162,600.00 0 52.960 01/26/2023 13:21:00 CBOT 115500 54.710s -0.250 3,282,600.00 0 54.960 01/26/2023 13:21:00 CBOT 116000 55.210s -0.250 3,312,600.00 0 55.460 01/26/2023 13:21:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.

Our Disclaimer