Home   Notices   CGB Twomey Group Bids   Offers/Contract   Storage/Drying   About bids on web   Y Soybean Discounts   Y Corn Discounts   Weather   Quotes   Market News   Grain   Livestock   Futures   Options   International News   US Ag News   Portfolio   Crops   Farm Life Our country was developed by individuals in business, let us keep it that way. V.T. Twomey, founder Twomey Company 1945.

Commodity Option: CORN ( @C3N ) CORN ( @C3U ) CORN ( @C3Z ) CORN ( @C4H ) CORN ( @C4K ) CORN ( @C4N ) CORN ( @C4U ) CORN ( @C4Z ) CORN ( @C5H ) CORN ( @C5K ) CORN ( @C5N ) CORN ( @C5U ) CORN ( @C5Z ) CORN ( @C6N ) CORN ( @C6Z ) CORN ( @C7Z ) SOYBEANS ( @S3N ) SOYBEANS ( @S3Q ) SOYBEANS ( @S3U ) SOYBEANS ( @S3X ) SOYBEANS ( @S4F ) SOYBEANS ( @S4H ) SOYBEANS ( @S4K ) SOYBEANS ( @S4N ) SOYBEANS ( @S4Q ) SOYBEANS ( @S4U ) SOYBEANS ( @S4X ) SOYBEANS ( @S5F ) SOYBEANS ( @S5H ) SOYBEANS ( @S5K ) SOYBEANS ( @S5N ) SOYBEANS ( @S5Q ) SOYBEANS ( @S5U ) SOYBEANS ( @S5X ) SOYBEANS ( @S6F ) SOYBEANS ( @S6H ) SOYBEANS ( @S6N ) SOYBEANS ( @S6X ) WHEAT ( @W3N ) WHEAT ( @W3U ) WHEAT ( @W3Z ) LIVE CATTLE ( LC3M ) LIVE CATTLE ( LC3Q ) LEAN HOGS ( LH3M ) LEAN HOGS ( LH3N ) All Open Only Future: July 2013 (@C3N)   Futures Price: 6564s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  363  29,362.50   -4'6   587'2s  700   0'1s   0'0  6.25  0  0  0.00      2400   0'1s   0'0  6.25  6  0  0.00      2500   0'1s   0'0  6.25  6  27  17,862.50   -4'6   357'2s  3000   0'1s   0'0  6.25  0  0  0.00      3900   0'1s   0'0  6.25  10  0  0.00      4000   0'1s   0'0  6.25  386  0  0.00      4100   0'1s   0'0  6.25  1  0  0.00      4200   0'1s   0'0  6.25  2  0  0.00      4300   0'1s   0'0  6.25  5  0  0.00      4400   0'1s   0'0  6.25  4  0  0.00      4500   0'1s   0'0  6.25  461  15  9,862.50   -4'6   197'2s  4600   0'1s   0'0  6.25  890  2  9,362.50   -4'6   187'2s  4700   0'1s   0'0  6.25  194  0  0.00      4750   0'1s   0'0  6.25  75  0  0.00      4800   0'1s   0'0  6.25  449  0  0.00      4900   0'1s   0'0  6.25  105  0  0.00      4950   0'1s   0'0  6.25  25  190  7,862.50   -4'6   157'2s  5000   0'1s   0'0  6.25  5,311  0  0.00      5050   0'1s   0'0  6.25  44  0  0.00      5100   0'1s   0'0  6.25  96  0  0.00      5150   0'1s   0'0  6.25  313  1  6,868.75   -4'6   137'3s  5200   0'1s   0'0  6.25  1,687  0  0.00      5250   0'1s   0'0  6.25  110  200  6,368.75   -4'6   127'3s  5300   0'1s   0'0  6.25  720  0  0.00      5350   0'1s   0'0  6.25  179  197  5,868.75   -4'6   117'3s  5400   0'2s   0'1  12.50  4,581  3  5,625.00   -4'6   112'4s  5450   0'2s   0'0  12.50  300  133  5,375.00   -4'6   107'4s  5500   0'2s   0'0  12.50  4,693  0  0.00      5550   0'3s   0'0  18.75  298  284  4,887.50   -4'5   97'6s  5600   0'4s   0'1  25.00  2,679  2  4,637.50   -4'6   92'6s  5650   0'4s   0'0  25.00  735  34  4,393.75   -4'6   87'7s  5700   0'5s   0'0  31.25  4,237  25  4,150.00   -4'7   83'0s  5750   0'6s   -0'1  37.50  1,931  419  3,912.50   -4'7   78'2s  5800   1'0s   -0'1  50.00  7,396  0  0.00      5850   1'2s   -0'1  62.50  460  610  3,443.75   -4'6   68'7s  5900   1'5s   0'0  81.25  4,156  0  0.00      5950   2'0s   0'0  100.00  814  1,670  2,987.50   -4'6   59'6s  6000   2'4s   0'0  125.00  26,941  56  2,768.75   -4'6   55'3s  6050   3'1s   0'0  156.25  622  1,165  2,550.00   -4'6   51'0s  6100   3'6s   0'0  187.50  4,879  252  2,343.75   -4'6   46'7s  6150   4'5s   0'0  231.25  1,988  10,715  2,143.75   -4'5   42'7s  6200   5'5s   0'1  281.25  16,612  563  1,950.00   -4'5   39'0s  6250   6'6s   0'1  337.50  1,079  10,762  1,762.50   -4'5   35'2s  6300   8'0s   0'1  400.00  12,240  986  1,587.50   -4'4   31'6s  6350   9'4s   0'2  475.00  1,340  9,591  1,425.00   -4'2   28'4s  6400   11'2s   0'4  562.50  26,404  767  1,275.00   -4'0   25'4s  6450   13'2s   0'6  662.50  762  12,148  1,131.25   -3'7   22'5s  6500   15'3s   0'7  768.75  15,825  1,418  1,000.00   -3'6   20'0s  6550   17'6s   1'0  887.50  982  13,844  881.25   -3'4   17'5s  6600   20'3s   1'2  1,018.75  9,632  990  775.00   -3'2   15'4s  6650   23'2s   1'4  1,162.50  241  11,557  675.00   -3'1   13'4s  6700   26'2s   1'5  1,312.50  8,442  1,225  587.50   -2'7   11'6s  6750   29'4s   1'7  1,475.00  237  11,757  506.25   -2'6   10'1s  6800   32'7s   2'0  1,643.75  6,274  877  437.50   -2'4   8'6s  6850   36'4s   2'2  1,825.00  214  6,284  375.00   -2'3   7'4s  6900   40'2s   2'3  2,012.50  4,417  2,824  318.75   -2'1   6'3s  6950   44'1s   2'5  2,206.25  120  15,552  268.75   -2'0   5'3s  7000   48'1s   2'6  2,406.25  6,423  590  231.25   -1'6   4'5s  7050   52'3s   3'0  2,618.75  2  7,974  193.75   -1'5   3'7s  7100   56'5s   3'1  2,831.25  4,535  942  162.50   -1'4   3'2s  7150   61'0s   3'2  3,050.00  210  8,151  137.50   -1'2   2'6s  7200   65'4s   3'4  3,275.00  4,357  345  118.75   -1'0   2'3s  7250   70'1s   3'6  3,506.25  0  7,016  100.00   -0'7   2'0s  7300   74'6s   3'7  3,737.50  2,422  115  87.50   -0'6   1'6s  7350      0.00  0  5,807  75.00   -0'5   1'4s  7400   84'2s   4'1  4,212.50  1,077  295  62.50   -0'4   1'2s  7450      0.00  0  13,629  50.00   -0'4   1'0s  7500   93'6s   4'2  4,687.50  2,895  301  37.50   -0'4   0'6s  7550      0.00  0  5,118  31.25   -0'4   0'5s  7600   103'3s   4'2  5,168.75  2,267  145  25.00   -0'4   0'4s  7650      0.00  0  3,216  25.00   -0'3   0'4s  7700   113'2s   4'4  5,662.50  803  84  18.75   -0'3   0'3s  7750      0.00  0  7,232  12.50   -0'3   0'2s  7800   123'0s   4'4  6,150.00  1,301  111  12.50   -0'2   0'2s  7850      0.00  0  3,364  12.50   -0'2   0'2s  7900   132'7s   4'4  6,643.75  1,409  102  6.25   -0'2   0'1s  7950      0.00  0  14,268  6.25   -0'2   0'1s  8000   142'7s   4'5  7,143.75  1,000  40  6.25   -0'2   0'1s  8050      0.00  0  2,094  6.25   -0'1   0'1s  8100   152'6s   4'5  7,637.50  441  2  6.25   -0'1   0'1s  8150      0.00  0  3,895  6.25   0'0   0'1s  8200   162'7s   4'6  8,143.75  44  1  6.25   0'0   0'1s  8250      0.00  0  1,957  6.25   0'0   0'1s  8300   172'6s   4'6  8,637.50  231  61  6.25   0'0   0'1s  8350      0.00  0  868  6.25   0'0   0'1s  8400   182'6s   4'6  9,137.50  0  3,283  6.25   0'0   0'1s  8500   192'6s   4'6  9,637.50  34  1,550  6.25   0'0   0'1s  8600      0.00  0  1  6.25   0'0   0'1s  8650      0.00  0  401  6.25   0'0   0'1s  8700      0.00  0  1,092  6.25   0'0   0'1s  8800   222'6s   4'6  11,137.50  5  357  6.25   0'0   0'1s  8900      0.00  0  7,416  6.25   0'0   0'1s  9000   242'6s   4'6  12,137.50  30  660  6.25   0'0   0'1s  9100      0.00  0  401  6.25   0'0   0'1s  9200      0.00  0  340  6.25   0'0   0'1s  9300      0.00  0  519  6.25   0'0   0'1s  9400      0.00  0  2,021  6.25   0'0   0'1s  9500      0.00  0  45  6.25   0'0   0'1s  9600      0.00  0  90  6.25   0'0   0'1s  9700      0.00  0  55  6.25   0'0   0'1s  9800      0.00  0  50  6.25   0'0   0'1s  9900      0.00  0  3,085  6.25   0'0   0'1s  10000   342'6s   4'6  17,137.50  368  48  6.25   0'0   0'1s  10100      0.00  0  157  6.25   0'0   0'1s  10200      0.00  0  52  6.25   0'0   0'1s  10300      0.00  0  60  6.25   0'0   0'1s  10400      0.00  0  561  6.25   0'0   0'1s  10500      0.00  0  25  6.25   0'0   0'1s  10600      0.00  0  66  6.25   0'0   0'1s  10700   412'6s   4'6  20,637.50  10  72  6.25   0'0   0'1s  10800      0.00  0  17  6.25   0'0   0'1s  10900      0.00  0  851  6.25   0'0   0'1s  11000      0.00  0  52  6.25   0'0   0'1s  11100      0.00  0  16  6.25   0'0   0'1s  11200      0.00  0  500  6.25   0'0   0'1s  11500      0.00  0  25  6.25   0'0   0'1s  11600      0.00  0  1  6.25   0'0   0'1s  11700      0.00  0  675  6.25   0'0   0'1s  12000      0.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 700 587'2s -4'6 29,362.50 363 592'0 05/24/2013 14:05:00 CBOT 2400 0.00 0 CBOT 2500 0.00 0 CBOT 3000 357'2s -4'6 17,862.50 27 362'0 05/24/2013 14:05:00 CBOT 3900 0.00 0 CBOT 4000 0.00 0 CBOT 4100 0.00 0 CBOT 4200 0.00 0 CBOT 4300 0.00 0 CBOT 4400 0.00 0 CBOT 4500 0.00 0 CBOT 4600 197'2s -4'6 9,862.50 15 202'0 05/24/2013 14:05:00 CBOT 4700 187'2s -4'6 9,362.50 2 192'0 05/24/2013 14:05:00 CBOT 4750 0.00 0 CBOT 4800 0.00 0 CBOT 4900 0.00 0 CBOT 4950 0.00 0 CBOT 5000 157'2s -4'6 7,862.50 190 162'0 05/24/2013 14:05:00 CBOT 5050 0.00 0 CBOT 5100 0.00 0 CBOT 5150 0.00 0 CBOT 5200 137'3s -4'6 6,868.75 1 142'1 05/24/2013 14:05:00 CBOT 5250 0.00 0 CBOT 5300 127'3s -4'6 6,368.75 200 132'1 05/24/2013 14:05:00 CBOT 5350 0.00 0 CBOT 5400 117'3s -4'6 5,868.75 197 122'1 05/24/2013 14:05:00 CBOT 5450 112'4s -4'6 5,625.00 3 117'2 05/24/2013 14:05:00 CBOT 5500 107'4s -4'6 5,375.00 133 112'2 05/24/2013 14:05:00 CBOT 5550 0.00 0 CBOT 5600 97'6s -4'5 4,887.50 284 102'3 05/24/2013 14:05:00 CBOT 5650 92'6s -4'6 4,637.50 2 97'4 05/24/2013 14:05:00 CBOT 5700 87'7s -4'6 4,393.75 34 92'5 05/24/2013 14:05:00 CBOT 5750 83'0s -4'7 4,150.00 25 87'7 05/24/2013 14:05:00 CBOT 5800 78'2s -4'7 3,912.50 419 83'1 05/24/2013 14:05:00 CBOT 5850 0.00 0 CBOT 5900 68'7s -4'6 3,443.75 610 73'5 05/24/2013 14:05:00 CBOT 5950 0.00 0 CBOT 6000 59'6s -4'6 2,987.50 1,670 64'4 05/24/2013 14:05:00 CBOT 6050 55'3s -4'6 2,768.75 56 60'1 05/24/2013 14:05:00 CBOT 6100 51'0s -4'6 2,550.00 1,165 55'6 05/24/2013 14:05:00 CBOT 6150 46'7s -4'6 2,343.75 252 51'5 05/24/2013 14:05:00 CBOT 6200 42'7s -4'5 2,143.75 10,715 46'7 47'4 05/24/2013 14:05:00 CBOT 6250 39'0s -4'5 1,950.00 563 43'5 05/24/2013 14:05:00 CBOT 6300 35'2s -4'5 1,762.50 10,762 35'0 39'7 05/24/2013 14:05:00 CBOT 6350 31'6s -4'4 1,587.50 986 32'3 36'2 05/24/2013 14:05:00 CBOT 6400 28'4s -4'2 1,425.00 9,591 28'6 32'6 05/24/2013 14:05:00 CBOT 6450 25'4s -4'0 1,275.00 767 26'1 29'4 05/24/2013 14:05:00 CBOT 6500 22'5s -3'7 1,131.25 12,148 22'7 26'4 05/24/2013 14:05:00 CBOT 6550 20'0s -3'6 1,000.00 1,418 20'3 23'6 05/24/2013 14:05:00 CBOT 6600 17'5s -3'4 881.25 13,844 20'1 21'1 05/24/2013 14:05:00 CBOT 6650 15'4s -3'2 775.00 990 16'2 18'6 05/24/2013 14:05:00 CBOT 6700 13'4s -3'1 675.00 11,557 14'0 16'5 05/24/2013 14:05:00 CBOT 6750 11'6s -2'7 587.50 1,225 13'1 14'5 05/24/2013 14:05:00 CBOT 6800 10'1s -2'6 506.25 11,757 12'0 12'7 05/24/2013 14:05:00 CBOT 6850 8'6s -2'4 437.50 877 9'2 11'2 05/24/2013 14:05:00 CBOT 6900 7'4s -2'3 375.00 6,284 9'0 9'7 05/24/2013 14:05:00 CBOT 6950 6'3s -2'1 318.75 2,824 7'0 8'4 05/24/2013 14:05:00 CBOT 7000 5'3s -2'0 268.75 15,552 6'2 7'3 05/24/2013 14:05:00 CBOT 7050 4'5s -1'6 231.25 590 5'4 6'3 05/24/2013 14:05:00 CBOT 7100 3'7s -1'5 193.75 7,974 5'1 5'4 05/24/2013 14:05:00 CBOT 7150 3'2s -1'4 162.50 942 3'7 4'6 05/24/2013 14:05:00 CBOT 7200 2'6s -1'2 137.50 8,151 3'0 4'0 05/24/2013 14:05:00 CBOT 7250 2'3s -1'0 118.75 345 2'6 3'3 05/24/2013 14:05:00 CBOT 7300 2'0s -0'7 100.00 7,016 2'7 2'7 05/24/2013 14:05:00 CBOT 7350 1'6s -0'6 87.50 115 2'4 05/24/2013 14:05:00 CBOT 7400 1'4s -0'5 75.00 5,807 2'1 2'1 05/24/2013 14:05:00 CBOT 7450 1'2s -0'4 62.50 295 1'6 05/24/2013 14:05:00 CBOT 7500 1'0s -0'4 50.00 13,629 1'3 1'4 05/24/2013 14:05:00 CBOT 7550 0'6s -0'4 37.50 301 1'0 1'2 05/24/2013 14:05:00 CBOT 7600 0'5s -0'4 31.25 5,118 1'0 1'1 05/24/2013 14:05:00 CBOT 7650 0'4s -0'4 25.00 145 1'0 05/24/2013 14:05:00 CBOT 7700 0'4s -0'3 25.00 3,216 0'7 05/24/2013 14:05:00 CBOT 7750 0'3s -0'3 18.75 84 0'6 05/24/2013 14:05:00 CBOT 7800 0'2s -0'3 12.50 7,232 0'4 0'5 05/24/2013 14:05:00 CBOT 7850 0'2s -0'2 12.50 111 0'4 05/24/2013 14:05:00 CBOT 7900 0'2s -0'2 12.50 3,364 0'4 05/24/2013 14:05:00 CBOT 7950 0'1s -0'2 6.25 102 0'3 05/24/2013 14:05:00 CBOT 8000 0'1s -0'2 6.25 14,268 0'3 0'3 05/24/2013 14:05:00 CBOT 8050 0'1s -0'2 6.25 40 0'3 05/24/2013 14:05:00 CBOT 8100 0'1s -0'1 6.25 2,094 0'2 05/24/2013 14:05:00 CBOT 8150 0'1s -0'1 6.25 2 0'2 05/24/2013 14:05:00 CBOT 8200 0'1s 0'0 6.25 3,895 0'1 05/24/2013 14:05:00 CBOT 8250 0'1s 0'0 6.25 1 0'1 05/24/2013 14:05:00 CBOT 8300 0'1s 0'0 6.25 1,957 0'1 05/24/2013 14:05:00 CBOT 8350 0'1s 0'0 6.25 61 0'1 05/24/2013 14:05:00 CBOT 8400 0'1s 0'0 6.25 868 0'1 05/24/2013 14:05:00 CBOT 8500 0'1s 0'0 6.25 3,283 0'1 05/24/2013 14:05:00 CBOT 8600 0'1s 0'0 6.25 1,550 0'1 0'1 05/24/2013 14:05:00 CBOT 8650 0'1s 0'0 6.25 1 0'1 05/24/2013 14:05:00 CBOT 8700 0'1s 0'0 6.25 401 0'1 05/24/2013 14:05:00 CBOT 8800 0'1s 0'0 6.25 1,092 0'1 05/24/2013 14:05:00 CBOT 8900 0'1s 0'0 6.25 357 0'1 05/24/2013 14:05:00 CBOT 9000 0'1s 0'0 6.25 7,416 0'1 05/24/2013 14:05:00 CBOT 9100 0'1s 0'0 6.25 660 0'1 05/24/2013 14:05:00 CBOT 9200 0'1s 0'0 6.25 401 0'1 05/24/2013 14:05:00 CBOT 9300 0'1s 0'0 6.25 340 0'1 05/24/2013 14:05:00 CBOT 9400 0'1s 0'0 6.25 519 0'1 05/24/2013 14:05:00 CBOT 9500 0'1s 0'0 6.25 2,021 0'1 05/24/2013 14:05:00 CBOT 9600 0'1s 0'0 6.25 45 0'1 05/24/2013 14:05:00 CBOT 9700 0'1s 0'0 6.25 90 0'1 05/24/2013 14:05:00 CBOT 9800 0'1s 0'0 6.25 55 0'1 05/24/2013 14:05:00 CBOT 9900 0'1s 0'0 6.25 50 0'1 05/24/2013 14:05:00 CBOT 10000 0'1s 0'0 6.25 3,085 0'1 05/24/2013 14:05:00 CBOT 10100 0'1s 0'0 6.25 48 0'1 05/24/2013 14:05:00 CBOT 10200 0'1s 0'0 6.25 157 0'1 05/24/2013 14:05:00 CBOT 10300 0'1s 0'0 6.25 52 0'1 05/24/2013 14:05:00 CBOT 10400 0'1s 0'0 6.25 60 0'1 05/24/2013 14:05:00 CBOT 10500 0'1s 0'0 6.25 561 0'1 05/24/2013 14:05:00 CBOT 10600 0'1s 0'0 6.25 25 0'1 05/24/2013 14:05:00 CBOT 10700 0'1s 0'0 6.25 66 0'1 05/24/2013 14:05:00 CBOT 10800 0'1s 0'0 6.25 72 0'1 05/24/2013 14:05:00 CBOT 10900 0'1s 0'0 6.25 17 0'1 05/24/2013 14:05:00 CBOT 11000 0'1s 0'0 6.25 851 0'1 05/24/2013 14:05:00 CBOT 11100 0'1s 0'0 6.25 52 0'1 05/24/2013 14:05:00 CBOT 11200 0'1s 0'0 6.25 16 0'1 05/24/2013 14:05:00 CBOT 11500 0'1s 0'0 6.25 500 0'1 05/24/2013 14:05:00 CBOT 11600 0'1s 0'0 6.25 25 0'1 05/24/2013 14:05:00 CBOT 11700 0'1s 0'0 6.25 1 0'1 05/24/2013 14:05:00 CBOT 12000 0'1s 0'0 6.25 675 0'1 05/24/2013 14:05:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 700 0'1s 0'0 6.25 0 0'1 05/24/2013 14:05:00 CBOT 2400 0'1s 0'0 6.25 6 0'1 05/24/2013 14:05:00 CBOT 2500 0'1s 0'0 6.25 6 0'1 05/24/2013 14:05:00 CBOT 3000 0'1s 0'0 6.25 0 0'1 05/24/2013 14:05:00 CBOT 3900 0'1s 0'0 6.25 10 0'1 05/24/2013 14:05:00 CBOT 4000 0'1s 0'0 6.25 386 0'1 05/24/2013 14:05:00 CBOT 4100 0'1s 0'0 6.25 1 0'1 05/24/2013 14:05:00 CBOT 4200 0'1s 0'0 6.25 2 0'1 05/24/2013 14:05:00 CBOT 4300 0'1s 0'0 6.25 5 0'1 05/24/2013 14:05:00 CBOT 4400 0'1s 0'0 6.25 4 0'1 05/24/2013 14:05:00 CBOT 4500 0'1s 0'0 6.25 461 0'1 05/24/2013 14:05:00 CBOT 4600 0'1s 0'0 6.25 890 0'1 05/24/2013 14:05:00 CBOT 4700 0'1s 0'0 6.25 194 0'1 05/24/2013 14:05:00 CBOT 4750 0'1s 0'0 6.25 75 0'1 05/24/2013 14:05:00 CBOT 4800 0'1s 0'0 6.25 449 0'1 05/24/2013 14:05:00 CBOT 4900 0'1s 0'0 6.25 105 0'1 05/24/2013 14:05:00 CBOT 4950 0'1s 0'0 6.25 25 0'1 05/24/2013 14:05:00 CBOT 5000 0'1s 0'0 6.25 5,311 0'1 05/24/2013 14:05:00 CBOT 5050 0'1s 0'0 6.25 44 0'1 05/24/2013 14:05:00 CBOT 5100 0'1s 0'0 6.25 96 0'1 05/24/2013 14:05:00 CBOT 5150 0'1s 0'0 6.25 313 0'1 05/24/2013 14:05:00 CBOT 5200 0'1s 0'0 6.25 1,687 0'1 0'1 05/24/2013 14:05:00 CBOT 5250 0'1s 0'0 6.25 110 0'1 05/24/2013 14:05:00 CBOT 5300 0'1s 0'0 6.25 720 0'1 0'1 05/24/2013 14:05:00 CBOT 5350 0'1s 0'0 6.25 179 0'1 05/24/2013 14:05:00 CBOT 5400 0'2s 0'1 12.50 4,581 0'1 05/24/2013 14:05:00 CBOT 5450 0'2s 0'0 12.50 300 0'2 05/24/2013 14:05:00 CBOT 5500 0'2s 0'0 12.50 4,693 0'2 05/24/2013 14:05:00 CBOT 5550 0'3s 0'0 18.75 298 0'3 0'3 05/24/2013 14:05:00 CBOT 5600 0'4s 0'1 25.00 2,679 0'4 0'3 05/24/2013 14:05:00 CBOT 5650 0'4s 0'0 25.00 735 0'4 05/24/2013 14:05:00 CBOT 5700 0'5s 0'0 31.25 4,237 0'5 0'5 05/24/2013 14:05:00 CBOT 5750 0'6s -0'1 37.50 1,931 0'6 0'7 05/24/2013 14:05:00 CBOT 5800 1'0s -0'1 50.00 7,396 1'1 1'1 05/24/2013 14:05:00 CBOT 5850 1'2s -0'1 62.50 460 1'0 1'3 05/24/2013 14:05:00 CBOT 5900 1'5s 0'0 81.25 4,156 1'3 1'5 05/24/2013 14:05:00 CBOT 5950 2'0s 0'0 100.00 814 2'0 2'0 05/24/2013 14:05:00 CBOT 6000 2'4s 0'0 125.00 26,941 2'5 2'4 05/24/2013 14:05:00 CBOT 6050 3'1s 0'0 156.25 622 3'1 05/24/2013 14:05:00 CBOT 6100 3'6s 0'0 187.50 4,879 3'2 3'6 05/24/2013 14:05:00 CBOT 6150 4'5s 0'0 231.25 1,988 4'5 05/24/2013 14:05:00 CBOT 6200 5'5s 0'1 281.25 16,612 5'6 5'4 05/24/2013 14:05:00 CBOT 6250 6'6s 0'1 337.50 1,079 7'2 6'5 05/24/2013 14:05:00 CBOT 6300 8'0s 0'1 400.00 12,240 8'1 7'7 05/24/2013 14:05:00 CBOT 6350 9'4s 0'2 475.00 1,340 10'3 9'2 05/24/2013 14:05:00 CBOT 6400 11'2s 0'4 562.50 26,404 11'5 10'6 05/24/2013 14:05:00 CBOT 6450 13'2s 0'6 662.50 762 13'0 12'4 05/24/2013 14:05:00 CBOT 6500 15'3s 0'7 768.75 15,825 15'2 14'4 05/24/2013 14:05:00 CBOT 6550 17'6s 1'0 887.50 982 18'3 16'6 05/24/2013 14:05:00 CBOT 6600 20'3s 1'2 1,018.75 9,632 20'0 19'1 05/24/2013 14:05:00 CBOT 6650 23'2s 1'4 1,162.50 241 23'3 21'6 05/24/2013 14:05:00 CBOT 6700 26'2s 1'5 1,312.50 8,442 27'6 24'5 05/24/2013 14:05:00 CBOT 6750 29'4s 1'7 1,475.00 237 29'7 27'5 05/24/2013 14:05:00 CBOT 6800 32'7s 2'0 1,643.75 6,274 32'0 30'7 05/24/2013 14:05:00 CBOT 6850 36'4s 2'2 1,825.00 214 34'2 05/24/2013 14:05:00 CBOT 6900 40'2s 2'3 2,012.50 4,417 37'7 05/24/2013 14:05:00 CBOT 6950 44'1s 2'5 2,206.25 120 41'4 05/24/2013 14:05:00 CBOT 7000 48'1s 2'6 2,406.25 6,423 48'7 45'3 05/24/2013 14:05:00 CBOT 7050 52'3s 3'0 2,618.75 2 49'3 05/24/2013 14:05:00 CBOT 7100 56'5s 3'1 2,831.25 4,535 53'4 05/24/2013 14:05:00 CBOT 7150 61'0s 3'2 3,050.00 210 57'6 05/24/2013 14:05:00 CBOT 7200 65'4s 3'4 3,275.00 4,357 62'0 05/24/2013 14:05:00 CBOT 7250 70'1s 3'6 3,506.25 0 66'3 05/24/2013 14:05:00 CBOT 7300 74'6s 3'7 3,737.50 2,422 70'7 05/24/2013 14:05:00 CBOT 7350 0.00 0 CBOT 7400 84'2s 4'1 4,212.50 1,077 80'1 05/24/2013 14:05:00 CBOT 7450 0.00 0 CBOT 7500 93'6s 4'2 4,687.50 2,895 89'4 05/24/2013 14:05:00 CBOT 7550 0.00 0 CBOT 7600 103'3s 4'2 5,168.75 2,267 99'1 05/24/2013 14:05:00 CBOT 7650 0.00 0 CBOT 7700 113'2s 4'4 5,662.50 803 108'6 05/24/2013 14:05:00 CBOT 7750 0.00 0 CBOT 7800 123'0s 4'4 6,150.00 1,301 118'4 05/24/2013 14:05:00 CBOT 7850 0.00 0 CBOT 7900 132'7s 4'4 6,643.75 1,409 128'3 05/24/2013 14:05:00 CBOT 7950 0.00 0 CBOT 8000 142'7s 4'5 7,143.75 1,000 138'2 05/24/2013 14:05:00 CBOT 8050 0.00 0 CBOT 8100 152'6s 4'5 7,637.50 441 148'1 05/24/2013 14:05:00 CBOT 8150 0.00 0 CBOT 8200 162'7s 4'6 8,143.75 44 158'1 05/24/2013 14:05:00 CBOT 8250 0.00 0 CBOT 8300 172'6s 4'6 8,637.50 231 168'0 05/24/2013 14:05:00 CBOT 8350 0.00 0 CBOT 8400 182'6s 4'6 9,137.50 0 178'0 05/24/2013 14:05:00 CBOT 8500 192'6s 4'6 9,637.50 34 188'0 05/24/2013 14:05:00 CBOT 8600 0.00 0 CBOT 8650 0.00 0 CBOT 8700 0.00 0 CBOT 8800 222'6s 4'6 11,137.50 5 218'0 05/24/2013 14:05:00 CBOT 8900 0.00 0 CBOT 9000 242'6s 4'6 12,137.50 30 238'0 05/24/2013 14:05:00 CBOT 9100 0.00 0 CBOT 9200 0.00 0 CBOT 9300 0.00 0 CBOT 9400 0.00 0 CBOT 9500 0.00 0 CBOT 9600 0.00 0 CBOT 9700 0.00 0 CBOT 9800 0.00 0 CBOT 9900 0.00 0 CBOT 10000 342'6s 4'6 17,137.50 368 338'0 05/24/2013 14:05:00 CBOT 10100 0.00 0 CBOT 10200 0.00 0 CBOT 10300 0.00 0 CBOT 10400 0.00 0 CBOT 10500 0.00 0 CBOT 10600 0.00 0 CBOT 10700 412'6s 4'6 20,637.50 10 408'0 05/24/2013 14:05:00 CBOT 10800 0.00 0 CBOT 10900 0.00 0 CBOT 11000 0.00 0 CBOT 11100 0.00 0 CBOT 11200 0.00 0 CBOT 11500 0.00 0 CBOT 11600 0.00 0 CBOT 11700 0.00 0 CBOT 12000 0.00 0 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.