Login

• AGThe Andersons
  Grain Group
• AEThe Andersons
  Ethanol Group
• VRVideo
  Resources
• RMCommodity
  Risk Mgmt

andersonsgrain.com

Commodity Option: CORN ( @C3N ) CORN ( @C3U ) CORN ( @C3Z ) CORN ( @C4H ) CORN ( @C4K ) CORN ( @C4N ) CORN ( @C4U ) SOYBEANS ( @S3N ) SOYBEANS ( @S3Q ) SOYBEANS ( @S3U ) SOYBEANS ( @S3X ) SOYBEANS ( @S4F ) SOYBEANS ( @S4H ) SOYBEANS ( @S4K ) SOYBEANS ( @S4N ) SOYBEANS ( @S4Q ) WHEAT ( @W3N ) WHEAT ( @W3U ) WHEAT ( @W3Z ) WHEAT ( @W4H ) WHEAT ( @W4K ) WHEAT ( @W4N ) OATS ( +O3N ) OATS ( +O3U ) OATS ( +O3Z ) OATS ( +O4H ) OATS ( +O4K ) SOYBEAN MEAL ( @SM3N ) SOYBEAN OIL ( @BO3N ) HARD RED WINTER WHEAT ( @KW3N ) HARD RED WINTER WHEAT ( @KW3U ) LIVE CATTLE ( @LE3M ) LIVE CATTLE ( @LE3Q ) LEAN HOGS ( @HE3M ) LEAN HOGS ( @HE3N ) US DOLLAR INDEX ( @DX3M ) All Open Only Future: July 2013 (@C3N)   Futures Price: 6584s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  304  29,425.00   18'4   588'4s  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  17,925.00   18'4   358'4s  3000   0'1s    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  9,925.00   18'4   198'4s  4600   0'1s   0'0  6.25  891  2  9,425.00   18'4   188'4s  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  221  7,925.00   18'4   158'4s  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  6,931.25   18'4   138'5s  5200   0'1s   -0'1  6.25  1,690  0  0.00      5250   0'1s   -0'1  6.25  110  200  6,431.25   18'3   128'5s  5300   0'1s   -0'1  6.25  731  0  0.00      5350   0'1s   -0'2  6.25  179  198  5,937.50   18'3   118'6s  5400   0'2s   -0'1  12.50  4,586  3  5,687.50   18'2   113'6s  5450   0'2s   -0'2  12.50  300  121  5,437.50   18'1   108'6s  5500   0'2s   -0'3  12.50  4,936  0  0.00      5550   0'2s   -0'4  12.50  301  284  4,943.75   17'7   98'7s  5600   0'3s   -0'5  18.75  2,679  2  4,700.00   17'6   94'0s  5650   0'4s   -0'6  25.00  735  34  4,456.25   17'4   89'1s  5700   0'5s   -1'0  31.25  3,073  28  4,218.75   17'3   84'3s  5750   0'7s   -1'1  43.75  392  419  3,981.25   17'1   79'5s  5800   1'1s   -1'3  56.25  6,199  0  0.00      5850   1'3s   -1'5  68.75  461  560  3,506.25   16'3   70'1s  5900   1'5s   -2'1  81.25  3,180  0  0.00      5950   2'1s   -2'3  106.25  753  1,666  3,056.25   15'6   61'1s  6000   2'5s   -2'6  131.25  29,002  46  2,837.50   15'2   56'6s  6050   3'2s   -3'2  162.50  641  1,120  2,625.00   14'6   52'4s  6100   4'0s   -3'6  200.00  5,275  260  2,418.75   14'1   48'3s  6150   4'7s   -4'3  243.75  1,988  10,697  2,212.50   13'3   44'2s  6200   5'6s   -5'1  287.50  16,940  567  2,018.75   12'5   40'3s  6250   6'7s   -5'7  343.75  923  10,936  1,837.50   12'0   36'6s  6300   8'2s   -6'4  412.50  11,346  978  1,662.50   11'2   33'2s  6350   9'6s   -7'2  487.50  1,326  9,734  1,506.25   10'5   30'1s  6400   11'5s   -7'7  581.25  26,376  740  1,350.00   9'6   27'0s  6450   13'4s   -8'6  675.00  713  12,193  1,206.25   9'0   24'1s  6500   15'5s   -9'4  781.25  15,131  1,258  1,068.75   8'1   21'3s  6550   17'7s   -10'3  893.75  365  12,039  950.00   7'3   19'0s  6600   20'4s   -11'1  1,025.00  9,593  952  837.50   6'5   16'6s  6650   23'2s   -11'7  1,162.50  217  10,986  737.50   5'7   14'6s  6700   26'2s   -12'5  1,312.50  8,291  1,113  643.75   5'2   12'7s  6750   29'3s   -13'2  1,468.75  214  11,531  562.50   4'5   11'2s  6800   32'6s   -13'7  1,637.50  6,409  867  481.25   4'0   9'5s  6850   36'1s   -14'4  1,806.25  214  5,909  418.75   3'5   8'3s  6900   39'7s   -14'7  1,993.75  4,556  2,802  362.50   3'2   7'2s  6950   43'6s   -15'2  2,187.50  120  14,303  306.25   2'6   6'1s  7000   47'5s   -15'6  2,381.25  6,439  566  262.50   2'3   5'2s  7050   51'6s   -16'1  2,587.50  2  8,083  225.00   2'0   4'4s  7100   56'0s   -16'4  2,800.00  4,537  972  193.75   1'6   3'7s  7150   60'3s   -16'6  3,018.75  210  8,250  162.50   1'3   3'2s  7200   64'6s   -17'1  3,237.50  4,388  336  137.50   1'1   2'6s  7250   69'2s   -17'2  3,462.50  0  7,083  118.75   1'0   2'3s  7300   73'7s   -17'3  3,693.75  2,422  115  100.00   0'7   2'0s  7350      0.00  0  5,743  87.50   0'6   1'6s  7400   83'2s   -17'5  4,162.50  1,077  293  75.00   0'5   1'4s  7450      0.00  0  13,646  62.50   0'4   1'2s  7500   92'5s   -18'0  4,631.25  2,895  307  50.00   0'3   1'0s  7550      0.00  0  5,146  43.75   0'3   0'7s  7600   102'2s   -18'1  5,112.50  2,267  145  37.50   0'2   0'6s  7650      0.00  0  3,266  31.25   0'2   0'5s  7700   112'0s   -18'2  5,600.00  803  84  31.25   0'3   0'5s  7750      0.00  0  7,252  25.00   0'2   0'4s  7800   121'7s   -18'2  6,093.75  1,301  111  18.75   0'1   0'3s  7850      0.00  0  3,292  18.75   0'2   0'3s  7900   131'6s   -18'2  6,587.50  1,409  102  12.50   0'1   0'2s  7950      0.00  0  14,156  12.50   0'1   0'2s  8000   141'5s   -18'3  7,081.25  1,000  40  12.50   0'1   0'2s  8050      0.00  0  2,094  12.50   0'1   0'2s  8100   151'5s   -18'3  7,581.25  441  2  12.50   0'1   0'2s  8150      0.00  0  3,935  12.50   0'1   0'2s  8200   161'5s   -18'3  8,081.25  44  1  12.50   0'1   0'2s  8250      0.00  0  1,988  12.50   0'1   0'2s  8300   171'5s   -18'3  8,581.25  231  61  12.50   0'1   0'2s  8350      0.00  0  868  12.50   0'1   0'2s  8400   181'5s   -18'3  9,081.25  0  3,285  12.50   0'1   0'2s  8500   191'5s   -18'3  9,581.25  34  1,550  12.50   0'1   0'2s  8600      0.00  0  1  6.25   0'0   0'1s  8650      0.00  0  418  6.25   0'0   0'1s  8700      0.00  0  1,092  6.25   0'0   0'1s  8800   221'4s   -18'4  11,075.00  5  357  6.25   0'0   0'1s  8900      0.00  0  7,386  6.25   0'0   0'1s  9000   241'4s   -18'4  12,075.00  100  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   341'4s   -18'4  17,075.00  609  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   411'4s   -18'4  20,575.00  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 700 588'4s 18'4 29,425.00 304 570'0 05/22/2013 14:26:00 CBOT 2400 0.00 0 CBOT 2500 0.00 0 CBOT 3000 358'4s 18'4 17,925.00 27 340'0 05/22/2013 14:26:00 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 198'4s 18'4 9,925.00 15 180'0 05/22/2013 14:26:00 CBOT 4700 188'4s 18'4 9,425.00 2 170'0 05/22/2013 14:26:00 CBOT 4750 0.00 0 CBOT 4800 0.00 0 CBOT 4900 0.00 0 CBOT 4950 0.00 0 CBOT 5000 158'4s 18'4 7,925.00 221 140'0 05/22/2013 14:26:00 CBOT 5050 0.00 0 CBOT 5100 0.00 0 CBOT 5150 0.00 0 CBOT 5200 138'5s 18'4 6,931.25 1 120'1 05/22/2013 14:26:00 CBOT 5250 0.00 0 CBOT 5300 128'5s 18'3 6,431.25 200 110'2 05/22/2013 14:26:00 CBOT 5350 0.00 0 CBOT 5400 118'6s 18'3 5,937.50 198 103'4 100'3 05/22/2013 14:26:00 CBOT 5450 113'6s 18'2 5,687.50 3 95'4 05/22/2013 14:26:00 CBOT 5500 108'6s 18'1 5,437.50 121 90'5 05/22/2013 14:26:00 CBOT 5550 0.00 0 CBOT 5600 98'7s 17'7 4,943.75 284 81'0 05/22/2013 14:26:00 CBOT 5650 94'0s 17'6 4,700.00 2 76'2 05/22/2013 14:26:00 CBOT 5700 89'1s 17'4 4,456.25 34 71'5 05/22/2013 14:26:00 CBOT 5750 84'3s 17'3 4,218.75 28 67'0 05/22/2013 14:26:00 CBOT 5800 79'5s 17'1 3,981.25 419 62'4 05/22/2013 14:26:00 CBOT 5850 0.00 0 CBOT 5900 70'1s 16'3 3,506.25 560 53'6 05/22/2013 14:26:00 CBOT 5950 0.00 0 CBOT 6000 61'1s 15'6 3,056.25 1,666 45'3 05/22/2013 14:26:00 CBOT 6050 56'6s 15'2 2,837.50 46 41'4 05/22/2013 14:26:00 CBOT 6100 52'4s 14'6 2,625.00 1,120 49'6 37'6 05/22/2013 14:26:00 CBOT 6150 48'3s 14'1 2,418.75 260 34'2 05/22/2013 14:26:00 CBOT 6200 44'2s 13'3 2,212.50 10,697 39'7 30'7 05/22/2013 14:26:00 CBOT 6250 40'3s 12'5 2,018.75 567 27'6 05/22/2013 14:26:00 CBOT 6300 36'6s 12'0 1,837.50 10,936 25'0 24'6 05/22/2013 14:26:00 CBOT 6350 33'2s 11'2 1,662.50 978 24'3 22'0 05/22/2013 14:26:00 CBOT 6400 30'1s 10'5 1,506.25 9,734 19'0 19'4 05/22/2013 14:26:00 CBOT 6450 27'0s 9'6 1,350.00 740 19'1 17'2 05/22/2013 14:26:00 CBOT 6500 24'1s 9'0 1,206.25 12,193 16'0 15'1 05/22/2013 14:26:00 CBOT 6550 21'3s 8'1 1,068.75 1,258 18'7 13'2 05/22/2013 14:26:00 CBOT 6600 19'0s 7'3 950.00 12,039 11'3 11'5 05/22/2013 14:26:00 CBOT 6650 16'6s 6'5 837.50 952 15'0 10'1 05/22/2013 14:26:00 CBOT 6700 14'6s 5'7 737.50 10,986 8'2 8'7 05/22/2013 14:26:00 CBOT 6750 12'7s 5'2 643.75 1,113 9'2 7'5 05/22/2013 14:26:00 CBOT 6800 11'2s 4'5 562.50 11,531 7'0 6'5 05/22/2013 14:26:00 CBOT 6850 9'5s 4'0 481.25 867 5'1 5'5 05/22/2013 14:26:00 CBOT 6900 8'3s 3'5 418.75 5,909 4'1 4'6 05/22/2013 14:26:00 CBOT 6950 7'2s 3'2 362.50 2,802 5'0 4'0 05/22/2013 14:26:00 CBOT 7000 6'1s 2'6 306.25 14,303 2'7 3'3 05/22/2013 14:26:00 CBOT 7050 5'2s 2'3 262.50 566 4'4 2'7 05/22/2013 14:26:00 CBOT 7100 4'4s 2'0 225.00 8,083 2'4 2'4 05/22/2013 14:26:00 CBOT 7150 3'7s 1'6 193.75 972 2'1 05/22/2013 14:26:00 CBOT 7200 3'2s 1'3 162.50 8,250 2'1 1'7 05/22/2013 14:26:00 CBOT 7250 2'6s 1'1 137.50 336 1'7 1'5 05/22/2013 14:26:00 CBOT 7300 2'3s 1'0 118.75 7,083 1'2 1'3 05/22/2013 14:26:00 CBOT 7350 2'0s 0'7 100.00 115 1'1 05/22/2013 14:26:00 CBOT 7400 1'6s 0'6 87.50 5,743 1'0 1'0 05/22/2013 14:26:00 CBOT 7450 1'4s 0'5 75.00 293 1'0 0'7 05/22/2013 14:26:00 CBOT 7500 1'2s 0'4 62.50 13,646 0'5 0'6 05/22/2013 14:26:00 CBOT 7550 1'0s 0'3 50.00 307 1'0 0'5 05/22/2013 14:26:00 CBOT 7600 0'7s 0'3 43.75 5,146 0'4 0'4 05/22/2013 14:26:00 CBOT 7650 0'6s 0'2 37.50 145 0'4 05/22/2013 14:26:00 CBOT 7700 0'5s 0'2 31.25 3,266 0'3 0'3 05/22/2013 14:26:00 CBOT 7750 0'5s 0'3 31.25 84 0'2 05/22/2013 14:26:00 CBOT 7800 0'4s 0'2 25.00 7,252 0'2 0'2 05/22/2013 14:26:00 CBOT 7850 0'3s 0'1 18.75 111 0'2 05/22/2013 14:26:00 CBOT 7900 0'3s 0'2 18.75 3,292 0'2 0'1 05/22/2013 14:26:00 CBOT 7950 0'2s 0'1 12.50 102 0'1 05/22/2013 14:26:00 CBOT 8000 0'2s 0'1 12.50 14,156 0'2 0'1 05/22/2013 14:26:00 CBOT 8050 0'2s 0'1 12.50 40 0'1 05/22/2013 14:26:00 CBOT 8100 0'2s 0'1 12.50 2,094 0'1 05/22/2013 14:26:00 CBOT 8150 0'2s 0'1 12.50 2 0'1 05/22/2013 14:26:00 CBOT 8200 0'2s 0'1 12.50 3,935 0'1 05/22/2013 14:26:00 CBOT 8250 0'2s 0'1 12.50 1 0'1 05/22/2013 14:26:00 CBOT 8300 0'2s 0'1 12.50 1,988 0'1 05/22/2013 14:26:00 CBOT 8350 0'2s 0'1 12.50 61 0'1 05/22/2013 14:26:00 CBOT 8400 0'2s 0'1 12.50 868 0'1 05/22/2013 14:26:00 CBOT 8500 0'2s 0'1 12.50 3,285 0'1 0'1 05/22/2013 14:26:00 CBOT 8600 0'2s 0'1 12.50 1,550 0'1 05/22/2013 14:26:00 CBOT 8650 0'1s 0'0 6.25 1 0'1 05/22/2013 14:26:00 CBOT 8700 0'1s 0'0 6.25 418 0'1 05/22/2013 14:26:00 CBOT 8800 0'1s 0'0 6.25 1,092 0'1 05/22/2013 14:26:00 CBOT 8900 0'1s 0'0 6.25 357 0'1 05/22/2013 14:26:00 CBOT 9000 0'1s 0'0 6.25 7,386 0'1 0'1 05/22/2013 14:26:00 CBOT 9100 0'1s 0'0 6.25 660 0'1 05/22/2013 14:26:00 CBOT 9200 0'1s 0'0 6.25 401 0'1 05/22/2013 14:26:00 CBOT 9300 0'1s 0'0 6.25 340 0'1 05/22/2013 14:26:00 CBOT 9400 0'1s 0'0 6.25 519 0'1 05/22/2013 14:26:00 CBOT 9500 0'1s 0'0 6.25 2,021 0'1 05/22/2013 14:26:00 CBOT 9600 0'1s 0'0 6.25 45 0'1 05/22/2013 14:26:00 CBOT 9700 0'1s 0'0 6.25 90 0'1 05/22/2013 14:26:00 CBOT 9800 0'1s 0'0 6.25 55 0'1 05/22/2013 14:26:00 CBOT 9900 0'1s 0'0 6.25 50 0'1 05/22/2013 14:26:00 CBOT 10000 0'1s 0'0 6.25 3,085 0'1 05/22/2013 14:26:00 CBOT 10100 0'1s 0'0 6.25 48 0'1 05/22/2013 14:26:00 CBOT 10200 0'1s 0'0 6.25 157 0'1 05/22/2013 14:26:00 CBOT 10300 0'1s 0'0 6.25 52 0'1 05/22/2013 14:26:00 CBOT 10400 0'1s 0'0 6.25 60 0'1 05/22/2013 14:26:00 CBOT 10500 0'1s 0'0 6.25 561 0'1 05/22/2013 14:26:00 CBOT 10600 0'1s 0'0 6.25 25 0'1 05/22/2013 14:26:00 CBOT 10700 0'1s 0'0 6.25 66 0'1 05/22/2013 14:26:00 CBOT 10800 0'1s 0'0 6.25 72 0'1 05/22/2013 14:26:00 CBOT 10900 0'1s 0'0 6.25 17 0'1 05/22/2013 14:26:00 CBOT 11000 0'1s 0'0 6.25 851 0'1 05/22/2013 14:26:00 CBOT 11100 0'1s 0'0 6.25 52 0'1 05/22/2013 14:26:00 CBOT 11200 0'1s 0'0 6.25 16 0'1 05/22/2013 14:26:00 CBOT 11500 0'1s 0'0 6.25 500 0'1 05/22/2013 14:26:00 CBOT 11600 0'1s 0'0 6.25 25 0'1 05/22/2013 14:26:00 CBOT 11700 0'1s 0'0 6.25 1 0'1 05/22/2013 14:26:00 CBOT 12000 0'1s 0'0 6.25 675 0'1 05/22/2013 14:26:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 700 0'1s 0'0 6.25 0 0'1 05/22/2013 14:26:00 CBOT 2400 0'1s 0'0 6.25 6 0'1 05/22/2013 14:26:00 CBOT 2500 0'1s 0'0 6.25 6 0'1 05/22/2013 14:26:00 CBOT 3000 0'1s 6.25 0 05/22/2013 14:26:00 CBOT 3900 0'1s 0'0 6.25 10 0'1 05/22/2013 14:26:00 CBOT 4000 0'1s 0'0 6.25 386 0'1 05/22/2013 14:26:00 CBOT 4100 0'1s 0'0 6.25 1 0'1 05/22/2013 14:26:00 CBOT 4200 0'1s 0'0 6.25 2 0'1 05/22/2013 14:26:00 CBOT 4300 0'1s 0'0 6.25 5 0'1 05/22/2013 14:26:00 CBOT 4400 0'1s 0'0 6.25 4 0'1 05/22/2013 14:26:00 CBOT 4500 0'1s 0'0 6.25 461 0'1 05/22/2013 14:26:00 CBOT 4600 0'1s 0'0 6.25 891 0'1 05/22/2013 14:26:00 CBOT 4700 0'1s 0'0 6.25 194 0'1 05/22/2013 14:26:00 CBOT 4750 0'1s 0'0 6.25 75 0'1 05/22/2013 14:26:00 CBOT 4800 0'1s 0'0 6.25 449 0'1 05/22/2013 14:26:00 CBOT 4900 0'1s 0'0 6.25 105 0'1 05/22/2013 14:26:00 CBOT 4950 0'1s 0'0 6.25 25 0'1 05/22/2013 14:26:00 CBOT 5000 0'1s 0'0 6.25 5,311 0'1 05/22/2013 14:26:00 CBOT 5050 0'1s 0'0 6.25 44 0'1 05/22/2013 14:26:00 CBOT 5100 0'1s 0'0 6.25 96 0'1 05/22/2013 14:26:00 CBOT 5150 0'1s 0'0 6.25 313 0'1 05/22/2013 14:26:00 CBOT 5200 0'1s -0'1 6.25 1,690 0'2 0'2 05/22/2013 14:26:00 CBOT 5250 0'1s -0'1 6.25 110 0'2 05/22/2013 14:26:00 CBOT 5300 0'1s -0'1 6.25 731 0'2 0'2 05/22/2013 14:26:00 CBOT 5350 0'1s -0'2 6.25 179 0'3 05/22/2013 14:26:00 CBOT 5400 0'2s -0'1 12.50 4,586 0'3 0'3 05/22/2013 14:26:00 CBOT 5450 0'2s -0'2 12.50 300 0'4 05/22/2013 14:26:00 CBOT 5500 0'2s -0'3 12.50 4,936 0'5 0'5 05/22/2013 14:26:00 CBOT 5550 0'2s -0'4 12.50 301 0'4 0'6 05/22/2013 14:26:00 CBOT 5600 0'3s -0'5 18.75 2,679 0'4 1'0 05/22/2013 14:26:00 CBOT 5650 0'4s -0'6 25.00 735 1'0 1'2 05/22/2013 14:26:00 CBOT 5700 0'5s -1'0 31.25 3,073 1'1 1'5 05/22/2013 14:26:00 CBOT 5750 0'7s -1'1 43.75 392 1'1 2'0 05/22/2013 14:26:00 CBOT 5800 1'1s -1'3 56.25 6,199 2'4 2'4 05/22/2013 14:26:00 CBOT 5850 1'3s -1'5 68.75 461 1'4 3'0 05/22/2013 14:26:00 CBOT 5900 1'5s -2'1 81.25 3,180 3'0 3'6 05/22/2013 14:26:00 CBOT 5950 2'1s -2'3 106.25 753 2'2 4'4 05/22/2013 14:26:00 CBOT 6000 2'5s -2'6 131.25 29,002 5'3 5'3 05/22/2013 14:26:00 CBOT 6050 3'2s -3'2 162.50 641 3'6 6'4 05/22/2013 14:26:00 CBOT 6100 4'0s -3'6 200.00 5,275 5'4 7'6 05/22/2013 14:26:00 CBOT 6150 4'7s -4'3 243.75 1,988 6'7 9'2 05/22/2013 14:26:00 CBOT 6200 5'6s -5'1 287.50 16,940 10'0 10'7 05/22/2013 14:26:00 CBOT 6250 6'7s -5'7 343.75 923 9'6 12'6 05/22/2013 14:26:00 CBOT 6300 8'2s -6'4 412.50 11,346 12'3 14'6 05/22/2013 14:26:00 CBOT 6350 9'6s -7'2 487.50 1,326 13'3 17'0 05/22/2013 14:26:00 CBOT 6400 11'5s -7'7 581.25 26,376 19'1 19'4 05/22/2013 14:26:00 CBOT 6450 13'4s -8'6 675.00 713 22'4 22'2 05/22/2013 14:26:00 CBOT 6500 15'5s -9'4 781.25 15,131 21'6 25'1 05/22/2013 14:26:00 CBOT 6550 17'7s -10'3 893.75 365 19'5 28'2 05/22/2013 14:26:00 CBOT 6600 20'4s -11'1 1,025.00 9,593 25'4 31'5 05/22/2013 14:26:00 CBOT 6650 23'2s -11'7 1,162.50 217 29'7 35'1 05/22/2013 14:26:00 CBOT 6700 26'2s -12'5 1,312.50 8,291 34'5 38'7 05/22/2013 14:26:00 CBOT 6750 29'3s -13'2 1,468.75 214 38'3 42'5 05/22/2013 14:26:00 CBOT 6800 32'6s -13'7 1,637.50 6,409 35'0 46'5 05/22/2013 14:26:00 CBOT 6850 36'1s -14'4 1,806.25 214 50'5 05/22/2013 14:26:00 CBOT 6900 39'7s -14'7 1,993.75 4,556 42'2 54'6 05/22/2013 14:26:00 CBOT 6950 43'6s -15'2 2,187.50 120 59'0 05/22/2013 14:26:00 CBOT 7000 47'5s -15'6 2,381.25 6,439 60'0 63'3 05/22/2013 14:26:00 CBOT 7050 51'6s -16'1 2,587.50 2 67'7 05/22/2013 14:26:00 CBOT 7100 56'0s -16'4 2,800.00 4,537 72'4 05/22/2013 14:26:00 CBOT 7150 60'3s -16'6 3,018.75 210 77'1 05/22/2013 14:26:00 CBOT 7200 64'6s -17'1 3,237.50 4,388 81'7 05/22/2013 14:26:00 CBOT 7250 69'2s -17'2 3,462.50 0 86'4 05/22/2013 14:26:00 CBOT 7300 73'7s -17'3 3,693.75 2,422 91'2 05/22/2013 14:26:00 CBOT 7350 0.00 0 CBOT 7400 83'2s -17'5 4,162.50 1,077 100'7 05/22/2013 14:26:00 CBOT 7450 0.00 0 CBOT 7500 92'5s -18'0 4,631.25 2,895 110'5 110'5 05/22/2013 14:26:00 CBOT 7550 0.00 0 CBOT 7600 102'2s -18'1 5,112.50 2,267 120'3 05/22/2013 14:26:00 CBOT 7650 0.00 0 CBOT 7700 112'0s -18'2 5,600.00 803 130'2 05/22/2013 14:26:00 CBOT 7750 0.00 0 CBOT 7800 121'7s -18'2 6,093.75 1,301 140'1 05/22/2013 14:26:00 CBOT 7850 0.00 0 CBOT 7900 131'6s -18'2 6,587.50 1,409 150'0 05/22/2013 14:26:00 CBOT 7950 0.00 0 CBOT 8000 141'5s -18'3 7,081.25 1,000 160'0 05/22/2013 14:26:00 CBOT 8050 0.00 0 CBOT 8100 151'5s -18'3 7,581.25 441 170'0 05/22/2013 14:26:00 CBOT 8150 0.00 0 CBOT 8200 161'5s -18'3 8,081.25 44 180'0 05/22/2013 14:26:00 CBOT 8250 0.00 0 CBOT 8300 171'5s -18'3 8,581.25 231 190'0 05/22/2013 14:26:00 CBOT 8350 0.00 0 CBOT 8400 181'5s -18'3 9,081.25 0 200'0 05/22/2013 14:26:00 CBOT 8500 191'5s -18'3 9,581.25 34 210'0 05/22/2013 14:26:00 CBOT 8600 0.00 0 CBOT 8650 0.00 0 CBOT 8700 0.00 0 CBOT 8800 221'4s -18'4 11,075.00 5 240'0 05/22/2013 14:26:00 CBOT 8900 0.00 0 CBOT 9000 241'4s -18'4 12,075.00 100 260'0 05/22/2013 14:26:00 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 341'4s -18'4 17,075.00 609 360'0 05/22/2013 14:26:00 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 411'4s -18'4 20,575.00 10 430'0 05/22/2013 14:26:00 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.