Saturday, May 18, 2013
Weather
|
Futures
|
Market News
|
Headline News
|
DTN Ag Headlines
|
AgBizDir.com
|
Portfolio
|
Crops
|
Charts
|
Futures Markets
|
Options
|
Markets Page
|
DTN Renewable Fuels
Home
Patron Access Login
Cash Bids
Online Bill Pay
Employment Opportunities
FVC
Divisions/Services
About FVC
Crop Insurance Notes and Deadlines
Scouting Updates
Petroleum Market Commentary
Who's Who
Locations
Symbol Chart
Ag Links
News Links
USDA Reports
Feedback
Forms/ Publications
Credit Application
Membership Application
Employment Application
April/ May 2013 Newsletter
December 2012 Newsletter
July/ August 2012 Newsletter
2012 Annual Report
Grain Policies, Effective September 1, 2012
Patron Privacy Notice
FVC Employees
Webmail
Real Time Quotes
Policies
Admin Login
Commodity Option:
CORN ( @C3N )
CORN ( @C3U )
CORN ( @C3Z )
HARD RED WINTER WHEAT ( @KW3N )
HARD RED WINTER WHEAT ( @KW3U )
HARD RED WINTER WHEAT ( @KW3Z )
SOYBEANS ( @S3N )
SOYBEANS ( @S3Q )
SOYBEANS ( @S3U )
FEEDER CATTLE ( FC3K )
FEEDER CATTLE ( FC3Q )
FEEDER CATTLE ( FC3U )
LIVE CATTLE ( LC3M )
LIVE CATTLE ( LC3Q )
LIVE CATTLE ( LC3V )
DJ INDUSTRIAL AVERAGE ( DJ3M )
DJ INDUSTRIAL AVERAGE ( DJ3U )
DJ INDUSTRIAL AVERAGE ( DJ3Z )
NASDAQ 100 INDEX ( ND3M )
NASDAQ 100 INDEX ( ND3U )
NASDAQ 100 INDEX ( ND3Z )
S&P 500 INDEX ( SP3M )
S&P 500 INDEX ( SP3U )
S&P 500 INDEX ( SP3Z )
All
Open Only
Future:
July 2013 (@C3N)
Futures Price:
6532
s
Change Layout
Calls
Strike
Price
Puts
Open
Interest
Premium
Chg
Last
Last
Chg
Premium
Open
Interest
304
29,137.50
11'2
582'6
s
700
0'1
s
0'0
6.25
0
0
0.00
2400
0'1
s
0'0
6.25
6
0
0.00
2500
0'1
s
0'0
6.25
6
27
17,637.50
11'2
352'6
s
3000
0.00
0
0
0.00
3900
0'1
s
0'0
6.25
10
0
0.00
4000
0'1
s
0'0
6.25
386
0
0.00
4100
0'1
s
0'0
6.25
1
0
0.00
4200
0'1
s
0'0
6.25
2
0
0.00
4300
0'1
s
0'0
6.25
5
0
0.00
4400
0'1
s
0'0
6.25
4
0
0.00
4500
0'1
s
0'0
6.25
461
15
9,637.50
11'2
192'6
s
4600
0'1
s
0'0
6.25
891
2
9,137.50
11'2
182'6
s
4700
0'1
s
0'0
6.25
194
0
0.00
4750
0'1
s
0'0
6.25
75
0
0.00
4800
0'1
s
0'0
6.25
449
0
0.00
4900
0'1
s
0'0
6.25
105
0
0.00
4950
0'1
s
0'0
6.25
25
221
7,637.50
11'2
152'6
s
5000
0'1
s
0'0
6.25
5,301
0
0.00
5050
0'1
s
0'0
6.25
44
0
0.00
5100
0'1
s
0'0
6.25
104
0
0.00
5150
0'1
s
0'0
6.25
313
1
6,643.75
11'2
132'7
s
5200
0'2
s
0'0
12.50
1,690
0
0.00
5250
0'2
s
0'0
12.50
105
200
6,143.75
11'1
122'7
s
5300
0'2
s
-0'1
12.50
475
0
0.00
5350
0'3
s
-0'1
18.75
179
198
5,650.00
11'0
113'0
s
5400
0'3
s
-0'2
18.75
4,586
3
5,406.25
10'7
108'1
s
5450
0'4
s
-0'3
25.00
300
121
5,162.50
10'6
103'2
s
5500
0'5
s
-0'4
31.25
4,984
0
0.00
5550
0'6
s
-0'5
37.50
300
284
4,681.25
10'4
93'5
s
5600
1'0
s
-0'5
50.00
2,176
2
4,443.75
10'5
88'7
s
5650
1'2
s
-0'5
62.50
715
34
4,212.50
10'4
84'2
s
5700
1'4
s
-0'6
75.00
3,132
28
3,968.75
10'1
79'3
s
5750
1'6
s
-1'0
87.50
407
419
3,743.75
10'0
74'7
s
5800
2'1
s
-1'2
106.25
6,160
0
0.00
5850
2'5
s
-1'3
131.25
452
574
3,293.75
9'4
65'7
s
5900
3'1
s
-1'6
156.25
3,154
0
0.00
5950
3'6
s
-2'0
187.50
749
1,666
2,868.75
9'1
57'3
s
6000
4'5
s
-2'1
231.25
28,863
46
2,662.50
8'6
53'2
s
6050
5'4
s
-2'4
275.00
610
1,120
2,462.50
8'3
49'2
s
6100
6'4
s
-2'7
325.00
4,696
260
2,268.75
7'7
45'3
s
6150
7'5
s
-3'3
381.25
1,985
10,662
2,087.50
7'5
41'6
s
6200
9'0
s
-3'5
450.00
16,943
567
1,912.50
7'2
38'2
s
6250
10'4
s
-4'0
525.00
898
10,859
1,743.75
6'6
34'7
s
6300
12'1
s
-4'4
606.25
11,259
443
1,581.25
6'2
31'5
s
6350
13'7
s
-5'0
693.75
712
10,035
1,437.50
6'0
28'6
s
6400
16'0
s
-5'2
800.00
25,819
724
1,293.75
5'4
25'7
s
6450
18'1
s
-5'6
906.25
533
11,483
1,162.50
5'1
23'2
s
6500
20'4
s
-6'1
1,025.00
14,522
1,190
1,043.75
4'6
20'7
s
6550
23'1
s
-6'4
1,156.25
363
9,498
931.25
4'2
18'5
s
6600
25'7
s
-7'0
1,293.75
9,847
948
831.25
3'7
16'5
s
6650
28'7
s
-7'3
1,443.75
220
10,028
737.50
3'4
14'6
s
6700
32'0
s
-7'6
1,600.00
8,289
1,178
656.25
3'2
13'1
s
6750
35'3
s
-8'0
1,768.75
160
11,792
575.00
2'7
11'4
s
6800
38'6
s
-8'3
1,937.50
6,414
837
506.25
2'5
10'1
s
6850
42'3
s
-8'5
2,118.75
214
6,006
443.75
2'2
8'7
s
6900
46'1
s
-9'0
2,306.25
4,562
2,790
387.50
2'0
7'6
s
6950
50'0
s
-9'2
2,500.00
114
14,179
337.50
1'6
6'6
s
7000
54'0
s
-9'4
2,700.00
6,514
512
293.75
1'4
5'7
s
7050
58'1
s
-9'6
2,906.25
2
8,120
256.25
1'3
5'1
s
7100
62'3
s
-9'7
3,118.75
4,537
751
225.00
1'2
4'4
s
7150
66'6
s
-9'7
3,337.50
210
8,578
193.75
1'0
3'7
s
7200
71'1
s
-10'1
3,556.25
4,388
333
168.75
0'7
3'3
s
7250
0.00
0
6,046
143.75
0'6
2'7
s
7300
80'0
s
-10'4
4,000.00
2,426
130
125.00
0'5
2'4
s
7350
0.00
0
5,670
106.25
0'4
2'1
s
7400
89'2
s
-10'6
4,462.50
1,076
273
93.75
0'4
1'7
s
7450
0.00
0
13,647
81.25
0'3
1'5
s
7500
98'6
s
-10'7
4,937.50
2,960
257
68.75
0'2
1'3
s
7550
0.00
0
5,164
62.50
0'2
1'2
s
7600
108'3
s
-11'0
5,418.75
2,267
145
56.25
0'2
1'1
s
7650
0.00
0
3,008
50.00
0'2
1'0
s
7700
118'1
s
-11'0
5,906.25
803
99
43.75
0'2
0'7
s
7750
0.00
0
7,313
37.50
0'1
0'6
s
7800
127'7
s
-11'1
6,393.75
1,301
111
37.50
0'2
0'6
s
7850
0.00
0
3,303
31.25
0'1
0'5
s
7900
137'6
s
-11'1
6,887.50
1,409
102
25.00
0'1
0'4
s
7950
0.00
0
14,066
25.00
0'1
0'4
s
8000
147'5
s
-11'1
7,381.25
1,000
40
18.75
0'0
0'3
s
8050
0.00
0
2,094
18.75
0'1
0'3
s
8100
157'4
s
-11'1
7,875.00
441
2
18.75
0'1
0'3
s
8150
0.00
0
3,936
12.50
0'0
0'2
s
8200
167'3
s
-11'2
8,368.75
44
1
12.50
0'0
0'2
s
8250
0.00
0
1,992
12.50
0'0
0'2
s
8300
177'3
s
-11'2
8,868.75
231
61
12.50
0'1
0'2
s
8350
0.00
0
868
6.25
0'0
0'1
s
8400
187'2
s
-11'2
9,362.50
0
3,288
6.25
0'0
0'1
s
8500
197'2
s
-11'2
9,862.50
34
1,550
6.25
0'0
0'1
s
8600
0.00
0
1
6.25
0'0
0'1
s
8650
0.00
0
418
6.25
0'0
0'1
s
8700
0.00
0
1,092
6.25
0'0
0'1
s
8800
227'2
s
-11'2
11,362.50
5
357
6.25
0'0
0'1
s
8900
0.00
0
7,386
6.25
0'0
0'1
s
9000
247'2
s
-11'2
12,362.50
100
660
6.25
0'0
0'1
s
9100
0.00
0
401
6.25
0'0
0'1
s
9200
0.00
0
340
6.25
0'0
0'1
s
9300
0.00
0
519
6.25
0'0
0'1
s
9400
0.00
0
2,021
6.25
0'0
0'1
s
9500
0.00
0
45
6.25
0'0
0'1
s
9600
0.00
0
90
6.25
0'0
0'1
s
9700
0.00
0
55
6.25
0'0
0'1
s
9800
0.00
0
50
6.25
0'0
0'1
s
9900
0.00
0
3,085
6.25
0'0
0'1
s
10000
347'2
s
-11'2
17,362.50
609
48
6.25
0'0
0'1
s
10100
0.00
0
157
6.25
0'0
0'1
s
10200
0.00
0
52
6.25
0'0
0'1
s
10300
0.00
0
60
6.25
0'0
0'1
s
10400
0.00
0
561
6.25
0'0
0'1
s
10500
0.00
0
25
6.25
0'0
0'1
s
10600
0.00
0
66
6.25
0'0
0'1
s
10700
417'2
s
-11'2
20,862.50
10
72
6.25
0'0
0'1
s
10800
0.00
0
17
6.25
0'0
0'1
s
10900
0.00
0
851
6.25
0'0
0'1
s
11000
0.00
0
52
6.25
0'0
0'1
s
11100
0.00
0
16
6.25
0'0
0'1
s
11200
0.00
0
500
6.25
0'0
0'1
s
11500
0.00
0
25
6.25
0'0
0'1
s
11600
0.00
0
1
6.25
0'0
0'1
s
11700
0.00
0
675
6.25
0'0
0'1
s
12000
0.00
0
Calls
Strike
Last
Chg
Premium
Open I
Open
Previous
Last Update
Exchange
700
582'6
s
11'2
29,137.50
304
571'4
05/17/2013 13:30:00
CBOT
2400
0.00
0
CBOT
2500
0.00
0
CBOT
3000
352'6
s
11'2
17,637.50
27
341'4
05/17/2013 13:30:00
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
192'6
s
11'2
9,637.50
15
181'4
05/17/2013 13:30:00
CBOT
4700
182'6
s
11'2
9,137.50
2
171'4
05/17/2013 13:30:00
CBOT
4750
0.00
0
CBOT
4800
0.00
0
CBOT
4900
0.00
0
CBOT
4950
0.00
0
CBOT
5000
152'6
s
11'2
7,637.50
221
141'4
05/17/2013 13:30:00
CBOT
5050
0.00
0
CBOT
5100
0.00
0
CBOT
5150
0.00
0
CBOT
5200
132'7
s
11'2
6,643.75
1
121'5
05/17/2013 13:30:00
CBOT
5250
0.00
0
CBOT
5300
122'7
s
11'1
6,143.75
200
111'6
05/17/2013 13:30:00
CBOT
5350
0.00
0
CBOT
5400
113'0
s
11'0
5,650.00
198
102'0
05/17/2013 13:30:00
CBOT
5450
108'1
s
10'7
5,406.25
3
97'2
05/17/2013 13:30:00
CBOT
5500
103'2
s
10'6
5,162.50
121
92'4
05/17/2013 13:30:00
CBOT
5550
0.00
0
CBOT
5600
93'5
s
10'4
4,681.25
284
83'1
05/17/2013 13:30:00
CBOT
5650
88'7
s
10'5
4,443.75
2
78'2
05/17/2013 13:30:00
CBOT
5700
84'2
s
10'4
4,212.50
34
73'6
05/17/2013 13:30:00
CBOT
5750
79'3
s
10'1
3,968.75
28
69'2
05/17/2013 13:30:00
CBOT
5800
74'7
s
10'0
3,743.75
419
64'7
05/17/2013 13:30:00
CBOT
5850
0.00
0
CBOT
5900
65'7
s
9'4
3,293.75
574
56'3
05/17/2013 13:30:00
CBOT
5950
0.00
0
CBOT
6000
57'3
s
9'1
2,868.75
1,666
55'6
48'2
05/17/2013 13:30:00
CBOT
6050
53'2
s
8'6
2,662.50
46
44'4
05/17/2013 13:30:00
CBOT
6100
49'2
s
8'3
2,462.50
1,120
40'7
05/17/2013 13:30:00
CBOT
6150
45'3
s
7'7
2,268.75
260
41'1
37'4
05/17/2013 13:30:00
CBOT
6200
41'6
s
7'5
2,087.50
10,662
37'5
34'1
05/17/2013 13:30:00
CBOT
6250
38'2
s
7'2
1,912.50
567
31'0
05/17/2013 13:30:00
CBOT
6300
34'7
s
6'6
1,743.75
10,859
27'0
28'1
05/17/2013 13:30:00
CBOT
6350
31'5
s
6'2
1,581.25
443
27'0
25'3
05/17/2013 13:30:00
CBOT
6400
28'6
s
6'0
1,437.50
10,035
23'0
22'6
05/17/2013 13:30:00
CBOT
6450
25'7
s
5'4
1,293.75
724
21'7
20'3
05/17/2013 13:30:00
CBOT
6500
23'2
s
5'1
1,162.50
11,483
17'6
18'1
05/17/2013 13:30:00
CBOT
6550
20'7
s
4'6
1,043.75
1,190
17'3
16'1
05/17/2013 13:30:00
CBOT
6600
18'5
s
4'2
931.25
9,498
14'6
14'3
05/17/2013 13:30:00
CBOT
6650
16'5
s
3'7
831.25
948
17'4
12'6
05/17/2013 13:30:00
CBOT
6700
14'6
s
3'4
737.50
10,028
11'3
11'2
05/17/2013 13:30:00
CBOT
6750
13'1
s
3'2
656.25
1,178
10'0
9'7
05/17/2013 13:30:00
CBOT
6800
11'4
s
2'7
575.00
11,792
9'1
8'5
05/17/2013 13:30:00
CBOT
6850
10'1
s
2'5
506.25
837
7'4
05/17/2013 13:30:00
CBOT
6900
8'7
s
2'2
443.75
6,006
6'5
6'5
05/17/2013 13:30:00
CBOT
6950
7'6
s
2'0
387.50
2,790
7'5
5'6
05/17/2013 13:30:00
CBOT
7000
6'6
s
1'6
337.50
14,179
5'0
5'0
05/17/2013 13:30:00
CBOT
7050
5'7
s
1'4
293.75
512
4'1
4'3
05/17/2013 13:30:00
CBOT
7100
5'1
s
1'3
256.25
8,120
3'4
3'6
05/17/2013 13:30:00
CBOT
7150
4'4
s
1'2
225.00
751
3'1
3'2
05/17/2013 13:30:00
CBOT
7200
3'7
s
1'0
193.75
8,578
3'0
2'7
05/17/2013 13:30:00
CBOT
7250
3'3
s
0'7
168.75
333
2'4
05/17/2013 13:30:00
CBOT
7300
2'7
s
0'6
143.75
6,046
1'7
2'1
05/17/2013 13:30:00
CBOT
7350
2'4
s
0'5
125.00
130
2'4
1'7
05/17/2013 13:30:00
CBOT
7400
2'1
s
0'4
106.25
5,670
1'3
1'5
05/17/2013 13:30:00
CBOT
7450
1'7
s
0'4
93.75
273
1'7
1'3
05/17/2013 13:30:00
CBOT
7500
1'5
s
0'3
81.25
13,647
1'0
1'2
05/17/2013 13:30:00
CBOT
7550
1'3
s
0'2
68.75
257
1'4
1'1
05/17/2013 13:30:00
CBOT
7600
1'2
s
0'2
62.50
5,164
0'7
1'0
05/17/2013 13:30:00
CBOT
7650
1'1
s
0'2
56.25
145
0'7
05/17/2013 13:30:00
CBOT
7700
1'0
s
0'2
50.00
3,008
1'0
0'6
05/17/2013 13:30:00
CBOT
7750
0'7
s
0'2
43.75
99
0'5
05/17/2013 13:30:00
CBOT
7800
0'6
s
0'1
37.50
7,313
0'4
0'5
05/17/2013 13:30:00
CBOT
7850
0'6
s
0'2
37.50
111
0'4
05/17/2013 13:30:00
CBOT
7900
0'5
s
0'1
31.25
3,303
0'3
0'4
05/17/2013 13:30:00
CBOT
7950
0'4
s
0'1
25.00
102
0'3
05/17/2013 13:30:00
CBOT
8000
0'4
s
0'1
25.00
14,066
0'3
05/17/2013 13:30:00
CBOT
8050
0'3
s
0'0
18.75
40
0'3
05/17/2013 13:30:00
CBOT
8100
0'3
s
0'1
18.75
2,094
0'2
05/17/2013 13:30:00
CBOT
8150
0'3
s
0'1
18.75
2
0'2
05/17/2013 13:30:00
CBOT
8200
0'2
s
0'0
12.50
3,936
0'2
05/17/2013 13:30:00
CBOT
8250
0'2
s
0'0
12.50
1
0'2
05/17/2013 13:30:00
CBOT
8300
0'2
s
0'0
12.50
1,992
0'2
05/17/2013 13:30:00
CBOT
8350
0'2
s
0'1
12.50
61
0'1
05/17/2013 13:30:00
CBOT
8400
0'1
s
0'0
6.25
868
0'1
0'1
05/17/2013 13:30:00
CBOT
8500
0'1
s
0'0
6.25
3,288
0'1
0'1
05/17/2013 13:30:00
CBOT
8600
0'1
s
0'0
6.25
1,550
0'1
05/17/2013 13:30:00
CBOT
8650
0'1
s
0'0
6.25
1
0'1
05/17/2013 13:30:00
CBOT
8700
0'1
s
0'0
6.25
418
0'1
05/17/2013 13:30:00
CBOT
8800
0'1
s
0'0
6.25
1,092
0'1
05/17/2013 13:30:00
CBOT
8900
0'1
s
0'0
6.25
357
0'1
05/17/2013 13:30:00
CBOT
9000
0'1
s
0'0
6.25
7,386
0'1
05/17/2013 13:30:00
CBOT
9100
0'1
s
0'0
6.25
660
0'1
05/17/2013 13:30:00
CBOT
9200
0'1
s
0'0
6.25
401
0'1
05/17/2013 13:30:00
CBOT
9300
0'1
s
0'0
6.25
340
0'1
05/17/2013 13:30:00
CBOT
9400
0'1
s
0'0
6.25
519
0'1
05/17/2013 13:30:00
CBOT
9500
0'1
s
0'0
6.25
2,021
0'1
05/17/2013 13:30:00
CBOT
9600
0'1
s
0'0
6.25
45
0'1
05/17/2013 13:30:00
CBOT
9700
0'1
s
0'0
6.25
90
0'1
05/17/2013 13:30:00
CBOT
9800
0'1
s
0'0
6.25
55
0'1
05/17/2013 13:30:00
CBOT
9900
0'1
s
0'0
6.25
50
0'1
05/17/2013 13:30:00
CBOT
10000
0'1
s
0'0
6.25
3,085
0'1
05/17/2013 13:30:00
CBOT
10100
0'1
s
0'0
6.25
48
0'1
05/17/2013 13:30:00
CBOT
10200
0'1
s
0'0
6.25
157
0'1
05/17/2013 13:30:00
CBOT
10300
0'1
s
0'0
6.25
52
0'1
05/17/2013 13:30:00
CBOT
10400
0'1
s
0'0
6.25
60
0'1
05/17/2013 13:30:00
CBOT
10500
0'1
s
0'0
6.25
561
0'1
05/17/2013 13:30:00
CBOT
10600
0'1
s
0'0
6.25
25
0'1
05/17/2013 13:30:00
CBOT
10700
0'1
s
0'0
6.25
66
0'1
05/17/2013 13:30:00
CBOT
10800
0'1
s
0'0
6.25
72
0'1
05/17/2013 13:30:00
CBOT
10900
0'1
s
0'0
6.25
17
0'1
05/17/2013 13:30:00
CBOT
11000
0'1
s
0'0
6.25
851
0'1
05/17/2013 13:30:00
CBOT
11100
0'1
s
0'0
6.25
52
0'1
05/17/2013 13:30:00
CBOT
11200
0'1
s
0'0
6.25
16
0'1
05/17/2013 13:30:00
CBOT
11500
0'1
s
0'0
6.25
500
0'1
05/17/2013 13:30:00
CBOT
11600
0'1
s
0'0
6.25
25
0'1
05/17/2013 13:30:00
CBOT
11700
0'1
s
0'0
6.25
1
0'1
05/17/2013 13:30:00
CBOT
12000
0'1
s
0'0
6.25
675
0'1
05/17/2013 13:30:00
CBOT
Puts
Strike
Last
Chg
Premium
Open I
Open
Previous
Last Update
Exchange
700
0'1
s
0'0
6.25
0
0'1
05/17/2013 13:30:00
CBOT
2400
0'1
s
0'0
6.25
6
0'1
05/17/2013 13:30:00
CBOT
2500
0'1
s
0'0
6.25
6
0'1
05/17/2013 13:30:00
CBOT
3000
0.00
0
CBOT
3900
0'1
s
0'0
6.25
10
0'1
05/17/2013 13:30:00
CBOT
4000
0'1
s
0'0
6.25
386
0'1
05/17/2013 13:30:00
CBOT
4100
0'1
s
0'0
6.25
1
0'1
05/17/2013 13:30:00
CBOT
4200
0'1
s
0'0
6.25
2
0'1
05/17/2013 13:30:00
CBOT
4300
0'1
s
0'0
6.25
5
0'1
05/17/2013 13:30:00
CBOT
4400
0'1
s
0'0
6.25
4
0'1
05/17/2013 13:30:00
CBOT
4500
0'1
s
0'0
6.25
461
0'1
05/17/2013 13:30:00
CBOT
4600
0'1
s
0'0
6.25
891
0'1
05/17/2013 13:30:00
CBOT
4700
0'1
s
0'0
6.25
194
0'1
05/17/2013 13:30:00
CBOT
4750
0'1
s
0'0
6.25
75
0'1
05/17/2013 13:30:00
CBOT
4800
0'1
s
0'0
6.25
449
0'1
05/17/2013 13:30:00
CBOT
4900
0'1
s
0'0
6.25
105
0'1
05/17/2013 13:30:00
CBOT
4950
0'1
s
0'0
6.25
25
0'1
05/17/2013 13:30:00
CBOT
5000
0'1
s
0'0
6.25
5,301
0'1
05/17/2013 13:30:00
CBOT
5050
0'1
s
0'0
6.25
44
0'1
05/17/2013 13:30:00
CBOT
5100
0'1
s
0'0
6.25
104
0'1
05/17/2013 13:30:00
CBOT
5150
0'1
s
0'0
6.25
313
0'1
05/17/2013 13:30:00
CBOT
5200
0'2
s
0'0
12.50
1,690
0'2
05/17/2013 13:30:00
CBOT
5250
0'2
s
0'0
12.50
105
0'2
05/17/2013 13:30:00
CBOT
5300
0'2
s
-0'1
12.50
475
0'3
05/17/2013 13:30:00
CBOT
5350
0'3
s
-0'1
18.75
179
0'4
05/17/2013 13:30:00
CBOT
5400
0'3
s
-0'2
18.75
4,586
0'5
05/17/2013 13:30:00
CBOT
5450
0'4
s
-0'3
25.00
300
0'7
05/17/2013 13:30:00
CBOT
5500
0'5
s
-0'4
31.25
4,984
0'5
1'1
05/17/2013 13:30:00
CBOT
5550
0'6
s
-0'5
37.50
300
0'6
1'3
05/17/2013 13:30:00
CBOT
5600
1'0
s
-0'5
50.00
2,176
1'5
05/17/2013 13:30:00
CBOT
5650
1'2
s
-0'5
62.50
715
1'2
1'7
05/17/2013 13:30:00
CBOT
5700
1'4
s
-0'6
75.00
3,132
2'3
2'2
05/17/2013 13:30:00
CBOT
5750
1'6
s
-1'0
87.50
407
2'6
05/17/2013 13:30:00
CBOT
5800
2'1
s
-1'2
106.25
6,160
2'6
3'3
05/17/2013 13:30:00
CBOT
5850
2'5
s
-1'3
131.25
452
4'0
05/17/2013 13:30:00
CBOT
5900
3'1
s
-1'6
156.25
3,154
5'0
4'7
05/17/2013 13:30:00
CBOT
5950
3'6
s
-2'0
187.50
749
5'6
05/17/2013 13:30:00
CBOT
6000
4'5
s
-2'1
231.25
28,863
6'7
6'6
05/17/2013 13:30:00
CBOT
6050
5'4
s
-2'4
275.00
610
8'0
05/17/2013 13:30:00
CBOT
6100
6'4
s
-2'7
325.00
4,696
7'5
9'3
05/17/2013 13:30:00
CBOT
6150
7'5
s
-3'3
381.25
1,985
10'0
11'0
05/17/2013 13:30:00
CBOT
6200
9'0
s
-3'5
450.00
16,943
12'4
12'5
05/17/2013 13:30:00
CBOT
6250
10'4
s
-4'0
525.00
898
13'4
14'4
05/17/2013 13:30:00
CBOT
6300
12'1
s
-4'4
606.25
11,259
15'6
16'5
05/17/2013 13:30:00
CBOT
6350
13'7
s
-5'0
693.75
712
17'4
18'7
05/17/2013 13:30:00
CBOT
6400
16'0
s
-5'2
800.00
25,819
20'0
21'2
05/17/2013 13:30:00
CBOT
6450
18'1
s
-5'6
906.25
533
22'4
23'7
05/17/2013 13:30:00
CBOT
6500
20'4
s
-6'1
1,025.00
14,522
25'4
26'5
05/17/2013 13:30:00
CBOT
6550
23'1
s
-6'4
1,156.25
363
25'4
29'5
05/17/2013 13:30:00
CBOT
6600
25'7
s
-7'0
1,293.75
9,847
30'0
32'7
05/17/2013 13:30:00
CBOT
6650
28'7
s
-7'3
1,443.75
220
34'2
36'2
05/17/2013 13:30:00
CBOT
6700
32'0
s
-7'6
1,600.00
8,289
39'4
39'6
05/17/2013 13:30:00
CBOT
6750
35'3
s
-8'0
1,768.75
160
43'3
05/17/2013 13:30:00
CBOT
6800
38'6
s
-8'3
1,937.50
6,414
46'0
47'1
05/17/2013 13:30:00
CBOT
6850
42'3
s
-8'5
2,118.75
214
51'0
05/17/2013 13:30:00
CBOT
6900
46'1
s
-9'0
2,306.25
4,562
50'0
55'1
05/17/2013 13:30:00
CBOT
6950
50'0
s
-9'2
2,500.00
114
59'2
05/17/2013 13:30:00
CBOT
7000
54'0
s
-9'4
2,700.00
6,514
54'2
63'4
05/17/2013 13:30:00
CBOT
7050
58'1
s
-9'6
2,906.25
2
67'7
05/17/2013 13:30:00
CBOT
7100
62'3
s
-9'7
3,118.75
4,537
72'2
05/17/2013 13:30:00
CBOT
7150
66'6
s
-9'7
3,337.50
210
76'5
05/17/2013 13:30:00
CBOT
7200
71'1
s
-10'1
3,556.25
4,388
81'2
05/17/2013 13:30:00
CBOT
7250
0.00
0
CBOT
7300
80'0
s
-10'4
4,000.00
2,426
90'4
05/17/2013 13:30:00
CBOT
7350
0.00
0
CBOT
7400
89'2
s
-10'6
4,462.50
1,076
100'0
05/17/2013 13:30:00
CBOT
7450
0.00
0
CBOT
7500
98'6
s
-10'7
4,937.50
2,960
109'5
05/17/2013 13:30:00
CBOT
7550
0.00
0
CBOT
7600
108'3
s
-11'0
5,418.75
2,267
119'3
05/17/2013 13:30:00
CBOT
7650
0.00
0
CBOT
7700
118'1
s
-11'0
5,906.25
803
129'1
05/17/2013 13:30:00
CBOT
7750
0.00
0
CBOT
7800
127'7
s
-11'1
6,393.75
1,301
139'0
05/17/2013 13:30:00
CBOT
7850
0.00
0
CBOT
7900
137'6
s
-11'1
6,887.50
1,409
148'7
05/17/2013 13:30:00
CBOT
7950
0.00
0
CBOT
8000
147'5
s
-11'1
7,381.25
1,000
158'6
05/17/2013 13:30:00
CBOT
8050
0.00
0
CBOT
8100
157'4
s
-11'1
7,875.00
441
168'5
05/17/2013 13:30:00
CBOT
8150
0.00
0
CBOT
8200
167'3
s
-11'2
8,368.75
44
178'5
05/17/2013 13:30:00
CBOT
8250
0.00
0
CBOT
8300
177'3
s
-11'2
8,868.75
231
188'5
05/17/2013 13:30:00
CBOT
8350
0.00
0
CBOT
8400
187'2
s
-11'2
9,362.50
0
198'4
05/17/2013 13:30:00
CBOT
8500
197'2
s
-11'2
9,862.50
34
208'4
05/17/2013 13:30:00
CBOT
8600
0.00
0
CBOT
8650
0.00
0
CBOT
8700
0.00
0
CBOT
8800
227'2
s
-11'2
11,362.50
5
238'4
05/17/2013 13:30:00
CBOT
8900
0.00
0
CBOT
9000
247'2
s
-11'2
12,362.50
100
258'4
05/17/2013 13:30:00
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
347'2
s
-11'2
17,362.50
609
358'4
05/17/2013 13:30:00
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
417'2
s
-11'2
20,862.50
10
428'4
05/17/2013 13:30:00
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
.
