Weather Futures Markets Quotes Charts Options Portfolio Markets Page Headline News DTN Ag Headlines

Home Corn Bids Soybean Bids Ethanol Corn Bids Weather Links US South America Weather Soil Moisture Market Information NW Service China Futures Contact Us El Nino vs La Nina

Commodity Option: CORN ( @C3N ) CORN ( @C3U ) CORN ( @C3Z ) SOYBEANS ( @S3N ) SOYBEANS ( @S3X ) SOYBEANS ( @S4F ) E-MINI S&P 500 ( @ES3M ) LEAN HOGS ( @HE3M ) LIVE CATTLE ( @LE3M ) WHEAT ( @W3N ) WHEAT ( @W3Z ) SOYBEAN OIL ( @BO3N ) SOYBEAN MEAL ( @SM3N ) MILK CLASS III ( @DA3Q ) MILK CLASS III ( @DA3V ) All Open Only Future: July 2023 (@C3N)   Futures Price: 6064   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  15,400.00   10'4   308'0s  3000   0'1s   0'0  6.25  5  0  14,900.00   10'4   298'0s  3100   0'1s   0'0  6.25  7  0  13,400.00   10'4   268'0s  3400   0'1s   0'0  6.25  2  0  12,900.00   10'4   258'0s  3500   0'1s   0'0  6.25  10  0  12,400.00   10'4   248'0s  3600   0'1s   0'0  6.25  104  0  11,900.00   10'4   238'0s  3700   0'1s   0'0  6.25  19  14  11,400.00   10'4   228'0s  3800   0'1s   0'0  6.25  336  13  10,900.00   10'4   218'0s  3900   0'1s   0'0  6.25  325  1  10,400.00   10'4   208'0s  4000   0'1s   0'0  6.25  1,022  1  9,900.00   10'4   198'0s  4100   0'1s   0'0  6.25  323  3  9,400.00   10'4   188'0s  4200   0'1s   0'0  6.25  760  1  9,150.00   10'4   183'0s  4250   0'1s   0'0  6.25  538  1  8,900.00   10'4   178'0s  4300   0'1s   0'0  6.25  728  2  8,650.00   10'4   173'0s  4350   0'1s   0'0  6.25  399  4  8,400.00   10'4   168'0s  4400   0'1s   0'0  6.25  572  4  8,150.00   10'4   163'0s  4450   0'1s   0'0  6.25  132  11  7,900.00   10'4   158'0s  4500   0'1s   0'0  6.25  18,221  12  7,650.00   10'4   153'0s  4550   0'1s   0'0  6.25  164  9  7,400.00   10'4   148'0s  4600   0'1s   -0'1  6.25  1,175  17  7,150.00   10'3   143'0s  4650   0'2s   0'0  12.50  776  99  6,906.25   10'4   138'1s  4700   0'2s   0'0  12.50  2,568  21  6,656.25   10'4   133'1s  4750   0'2s   0'0  12.50  695  51  6,406.25   10'4   128'1s  4800   0'2s   -0'1  12.50  1,271  12  6,156.25   10'3   123'1s  4850   0'2s   -0'1  12.50  192  581  5,906.25   10'3   118'1s  4900   0'3s   0'0  18.75  1,398  5  5,662.50   10'4   113'2s  4950   0'3s   -0'1  18.75  403  548  5,412.50   10'3   108'2s  5000   0'3s   -0'1  18.75  10,044  33  5,162.50   10'2   103'2s  5050   0'4s   -0'1  25.00  1,147  255  4,918.75   10'3   98'3s  5100   0'4s   -0'1  25.00  2,476  97  4,668.75   10'2   93'3s  5150   0'5s   -0'1  31.25  704  265  4,425.00   10'2   88'4s  5200   0'5s   -0'2  31.25  7,026  237  4,181.25   10'1   83'5s  5250   0'6s   -0'3  37.50  1,737  226  3,937.50   10'1   78'6s  5300   0'7s   -0'3  43.75  3,284  39  3,693.75   9'7   73'7s  5350   1'0s   -0'4  50.00  1,534  432  3,456.25   9'7   69'1s  5400   1'2s   -0'5  62.50  6,614  75  3,218.75   9'5   64'3s  5450   1'4s   -0'7  75.00  2,879  1,333  2,981.25   9'3   59'5s  5500   1'5s   -0'1  81.25  13,014  220  2,750.00   9'0   55'0s  5550   2'1s   -1'4  106.25  2,066  3,194  2,487.50   -0'6   49'6s  5600   2'5s   -1'6  131.25  9,974  558  2,306.25   8'2   46'1s  5650   3'2s   0'0  162.50  1,356  3,311  2,093.75   7'6   41'7s  5700   3'6s   -0'2  187.50  7,584  963  1,893.75   7'2   37'7s  5750   5'0s   -3'2  250.00  4,873  15,124  1,700.00   6'5   34'0s  5800   6'1s   -3'6  306.25  8,451  2,121  1,518.75   6'1   30'3s  5850   7'4s   -4'2  375.00  3,471  7,666  1,350.00   5'5   27'0s  5900   9'6s   0'6  487.50  6,201  1,830  1,250.00   1'2   25'0s  5950   10'7s   -5'3  543.75  2,161  11,718  1,043.75   4'4   20'7s  6000   13'0s   0'1  650.00  17,657  5,469  906.25   3'7   18'1s  6050   15'1s   -6'5  756.25  2,557  9,639  750.00   -0'6   15'0s  6100   17'6s   -7'0  887.50  7,451  2,817  675.00   2'7   13'4s  6150   20'4s   -7'5  1,025.00  426  14,529  562.50   -0'3   11'2s  6200   22'5s   -1'0  1,131.25  6,851  4,164  493.75   2'0   9'7s  6250   26'7s   -8'3  1,343.75  999  8,799  393.75   -0'4   7'7s  6300   32'4s   2'1  1,625.00  6,599  6,271  356.25   1'3   7'1s  6350   34'0s   -9'1  1,700.00  958  17,022  293.75   -0'1   5'7s  6400   37'7s   -9'4  1,893.75  4,704  1,774  250.00   0'6   5'0s  6450   42'0s   -9'5  2,100.00  157  15,207  206.25   -0'1   4'1s  6500   46'1s   -9'7  2,306.25  3,354  1,267  181.25   0'4   3'5s  6550   50'4s   -10'0  2,525.00  105  10,051  150.00   0'3   3'0s  6600   54'7s   -10'1  2,743.75  3,812  817  118.75   -0'2   2'3s  6650   59'4s   -10'1  2,975.00  81  5,757  106.25   0'1   2'1s  6700   64'1s   -10'2  3,206.25  2,225  1,623  93.75   0'1   1'7s  6750   68'6s   -10'3  3,437.50  604  7,496  75.00   -0'1   1'4s  6800   73'4s   -10'3  3,675.00  2,184  848  68.75   0'0   1'3s  6850   78'2s   -10'4  3,912.50  64  2,500  62.50   0'0   1'2s  6900   83'0s   -10'5  4,150.00  906  413  50.00   -0'1   1'0s  6950   87'7s   -10'4  4,393.75  16  15,240  43.75   -0'1   0'7s  7000   92'6s   -10'5  4,637.50  1,819  487  43.75   0'0   0'7s  7050   97'5s   -10'5  4,881.25  41  2,466  37.50   -0'1   0'6s  7100   102'5s   -10'4  5,131.25  235  999  31.25   -0'1   0'5s  7150   107'4s   -10'5  5,375.00  47  3,457  31.25   0'0   0'5s  7200   112'4s   -10'4  5,625.00  134  509  31.25   0'0   0'5s  7250   117'3s   -10'4  5,868.75  74  4,133  25.00   -0'1   0'4s  7300   122'3s   -10'4  6,118.75  515  297  25.00   0'0   0'4s  7350   127'3s   -10'4  6,368.75  42  3,640  25.00   0'0   0'4s  7400   132'2s   -10'4  6,612.50  305  234  18.75   -0'1   0'3s  7450   137'2s   -10'4  6,862.50  7  6,836  18.75   0'0   0'3s  7500   142'2s   -10'4  7,112.50  403  211  18.75   0'0   0'3s  7550   147'2s   -10'3  7,362.50  4  4,284  18.75   0'0   0'3s  7600   152'1s   -10'4  7,606.25  4  286  18.75   0'0   0'3s  7650   157'1s   -10'4  7,856.25  1  1,063  12.50   0'0   0'2s  7700   162'1s   -10'4  8,106.25  1  216  12.50   0'0   0'2s  7750   167'1s   -10'4  8,356.25  2  2,499  12.50   0'0   0'2s  7800   172'1s   -10'4  8,606.25  510  72  12.50   0'0   0'2s  7850   177'1s   -10'4  8,856.25  2  997  12.50   0'0   0'2s  7900   182'1s   -10'3  9,106.25  1  168  12.50   0'0   0'2s  7950   187'0s   -10'4  9,350.00  0  12,417  12.50   0'0   0'2s  8000   192'0s   -10'4  9,600.00  1  126  12.50   0'0   0'2s  8050   197'0s   -10'4  9,850.00  0  932  12.50   0'0   0'2s  8100   202'0s   -10'4  10,100.00  80  2,289  12.50   0'0   0'2s  8200   212'0s   -10'4  10,600.00  101  1,010  6.25   0'0   0'1s  8300   222'0s   -10'4  11,100.00  71  590  6.25   0'0   0'1s  8400   232'0s   -10'4  11,600.00  14  2,592  6.25   0'0   0'1s  8500   242'0s   -10'4  12,100.00  2  833  6.25   0'0   0'1s  8600   252'0s   -10'4  12,600.00  1  1,249  6.25   0'0   0'1s  8700   262'0s   -10'4  13,100.00  21  586  6.25   0'0   0'1s  8800   272'0s   -10'4  13,600.00  1  246  6.25   0'0   0'1s  8900   282'0s   -10'4  14,100.00  11  2,344  6.25   0'0   0'1s  9000   292'0s   -10'4  14,600.00  12  1,148  6.25   0'0   0'1s  9100   302'0s   -10'4  15,100.00  1  389  6.25   0'0   0'1s  9200   312'0s   -10'4  15,600.00  1  542  6.25   0'0   0'1s  9300   322'0s   -10'4  16,100.00  0  155  6.25   0'0   0'1s  9400   332'0s   -10'4  16,600.00  0  3,142  6.25   0'0   0'1s  9500   342'0s   -10'4  17,100.00  0  676  6.25   0'0   0'1s  9600   352'0s   -10'4  17,600.00  5  537  6.25   0'0   0'1s  9700   362'0s   -10'4  18,100.00  0  1,007  6.25   0'0   0'1s  9800   372'0s   -10'4  18,600.00  0  136  6.25   0'0   0'1s  9900   382'0s   -10'4  19,100.00  0  792  6.25   0'0   0'1s  10000   392'0s   -10'4  19,600.00  0  405  6.25   0'0   0'1s  10100   402'0s   -10'4  20,100.00  0  117  6.25   0'0   0'1s  10200   412'0s   -10'4  20,600.00  0  32  6.25   0'0   0'1s  10300   422'0s   -10'4  21,100.00  0  76  6.25   0'0   0'1s  10400   432'0s   -10'4  21,600.00  0  235  6.25   0'0   0'1s  10500   442'0s   -10'4  22,100.00  0  227  6.25   0'0   0'1s  10600   452'0s   -10'4  22,600.00  0  200  6.25   0'0   0'1s  10700   462'0s   -10'4  23,100.00  0  313  6.25   0'0   0'1s  10800   472'0s   -10'4  23,600.00  0  218  6.25   0'0   0'1s  10900   482'0s   -10'4  24,100.00  0  805  6.25   0'0   0'1s  11000   492'0s   -10'4  24,600.00  0  657  6.25   0'0   0'1s  11100   502'0s   -10'4  25,100.00  0  375  6.25   0'0   0'1s  11200   512'0s   -10'4  25,600.00  0  474  6.25   0'0   0'1s  11300   522'0s   -10'4  26,100.00  0  1,186  6.25   0'0   0'1s  11400   532'0s   -10'4  26,600.00  0  162  6.25   0'0   0'1s  20000   1392'0s   -10'4  69,600.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 308'0s 10'4 15,400.00 0 297'4 06/06/2023 13:22:00 CBOT 3100 298'0s 10'4 14,900.00 0 287'4 06/06/2023 13:22:00 CBOT 3400 268'0s 10'4 13,400.00 0 257'4 06/06/2023 13:22:00 CBOT 3500 258'0s 10'4 12,900.00 0 247'4 06/06/2023 13:22:00 CBOT 3600 248'0s 10'4 12,400.00 0 237'4 06/06/2023 13:22:00 CBOT 3700 238'0s 10'4 11,900.00 0 227'4 06/06/2023 13:22:00 CBOT 3800 228'0s 10'4 11,400.00 14 217'4 06/06/2023 13:22:00 CBOT 3900 218'0s 10'4 10,900.00 13 207'4 06/06/2023 13:22:00 CBOT 4000 208'0s 10'4 10,400.00 1 197'4 06/06/2023 13:22:00 CBOT 4100 198'0s 10'4 9,900.00 1 187'4 06/06/2023 13:22:00 CBOT 4200 188'0s 10'4 9,400.00 3 177'4 06/06/2023 13:22:00 CBOT 4250 183'0s 10'4 9,150.00 1 172'4 06/06/2023 13:22:00 CBOT 4300 178'0s 10'4 8,900.00 1 167'4 06/06/2023 13:22:00 CBOT 4350 173'0s 10'4 8,650.00 2 162'4 06/06/2023 13:22:00 CBOT 4400 168'0s 10'4 8,400.00 4 157'4 06/06/2023 13:22:00 CBOT 4450 163'0s 10'4 8,150.00 4 152'4 06/06/2023 13:22:00 CBOT 4500 158'0s 10'4 7,900.00 11 147'4 06/06/2023 13:22:00 CBOT 4550 153'0s 10'4 7,650.00 12 142'4 06/06/2023 13:22:00 CBOT 4600 148'0s 10'4 7,400.00 9 137'4 06/06/2023 13:22:00 CBOT 4650 143'0s 10'3 7,150.00 17 132'5 06/06/2023 13:22:00 CBOT 4700 138'1s 10'4 6,906.25 99 127'5 06/06/2023 13:22:00 CBOT 4750 133'1s 10'4 6,656.25 21 122'5 06/06/2023 13:22:00 CBOT 4800 128'1s 10'4 6,406.25 51 117'5 06/06/2023 13:22:00 CBOT 4850 123'1s 10'3 6,156.25 12 112'6 06/06/2023 13:22:00 CBOT 4900 118'1s 10'3 5,906.25 581 107'6 06/06/2023 13:22:00 CBOT 4950 113'2s 10'4 5,662.50 5 102'6 06/06/2023 13:22:00 CBOT 5000 108'2s 10'3 5,412.50 548 97'7 06/06/2023 13:22:00 CBOT 5050 103'2s 10'2 5,162.50 33 93'0 06/06/2023 13:22:00 CBOT 5100 98'3s 10'3 4,918.75 255 88'0 06/06/2023 13:22:00 CBOT 5150 93'3s 10'2 4,668.75 97 83'1 06/06/2023 13:22:00 CBOT 5200 88'4s 10'2 4,425.00 265 78'2 06/06/2023 13:22:00 CBOT 5250 83'5s 10'1 4,181.25 237 73'4 06/06/2023 13:22:00 CBOT 5300 78'6s 10'1 3,937.50 226 68'5 06/06/2023 13:22:00 CBOT 5350 73'7s 9'7 3,693.75 39 64'0 06/06/2023 13:22:00 CBOT 5400 69'1s 9'7 3,456.25 432 59'2 06/06/2023 13:22:00 CBOT 5450 64'3s 9'5 3,218.75 75 54'6 06/06/2023 13:22:00 CBOT 5500 59'5s 9'3 2,981.25 1,333 52'0 50'2 06/06/2023 13:22:00 CBOT 5550 55'0s 9'0 2,750.00 220 53'6 46'0 06/06/2023 13:22:00 CBOT 5600 49'6s -0'6 2,487.50 3,194 49'6 50'4 06/06/2023 22:03:00 CBOT 5650 46'1s 8'2 2,306.25 558 46'0 37'7 06/06/2023 13:22:00 CBOT 5700 41'7s 7'6 2,093.75 3,311 40'7 34'1 06/06/2023 13:22:00 CBOT 5750 37'7s 7'2 1,893.75 963 34'4 30'5 06/06/2023 13:22:00 CBOT 5800 34'0s 6'5 1,700.00 15,124 30'0 27'3 06/06/2023 13:22:00 CBOT 5850 30'3s 6'1 1,518.75 2,121 31'1 24'2 06/06/2023 13:22:00 CBOT 5900 27'0s 5'5 1,350.00 7,666 26'0 21'3 06/06/2023 13:22:00 CBOT 5950 25'0s 1'2 1,250.00 1,830 23'6 23'6 06/06/2023 20:07:00 CBOT 6000 20'7s 4'4 1,043.75 11,718 18'0 16'3 06/06/2023 13:22:00 CBOT 6050 18'1s 3'7 906.25 5,469 16'5 14'2 06/06/2023 13:22:00 CBOT 6100 15'0s -0'6 750.00 9,639 15'0 15'6 06/07/2023 00:33:00 CBOT 6150 13'4s 2'7 675.00 2,817 13'2 10'5 06/06/2023 13:22:00 CBOT 6200 11'2s -0'3 562.50 14,529 12'0 11'5 06/06/2023 23:01:00 CBOT 6250 9'7s 2'0 493.75 4,164 10'4 7'7 06/06/2023 13:22:00 CBOT 6300 7'7s -0'4 393.75 8,799 8'5 8'3 06/07/2023 00:20:00 CBOT 6350 7'1s 1'3 356.25 6,271 7'4 5'6 06/06/2023 13:22:00 CBOT 6400 5'7s -0'1 293.75 17,022 5'7 6'0 06/06/2023 22:05:00 CBOT 6450 5'0s 0'6 250.00 1,774 6'3 4'2 06/06/2023 13:22:00 CBOT 6500 4'1s -0'1 206.25 15,207 4'4 4'2 06/06/2023 22:46:00 CBOT 6550 3'5s 0'4 181.25 1,267 4'1 3'1 06/06/2023 13:22:00 CBOT 6600 3'0s 0'3 150.00 10,051 3'5 2'5 06/06/2023 13:22:00 CBOT 6650 2'3s -0'2 118.75 817 2'3 2'5 06/06/2023 22:56:00 CBOT 6700 2'1s 0'1 106.25 5,757 2'7 2'0 06/06/2023 13:22:00 CBOT 6750 1'7s 0'1 93.75 1,623 2'0 1'6 06/06/2023 13:22:00 CBOT 6800 1'4s -0'1 75.00 7,496 1'4 1'5 06/06/2023 19:29:00 CBOT 6850 1'3s 0'0 68.75 848 1'5 1'3 06/06/2023 13:22:00 CBOT 6900 1'2s 0'0 62.50 2,500 1'2 1'2 06/06/2023 13:22:00 CBOT 6950 1'0s -0'1 50.00 413 1'1 1'1 06/06/2023 13:22:00 CBOT 7000 0'7s -0'1 43.75 15,240 0'6 1'0 06/06/2023 13:22:00 CBOT 7050 0'7s 0'0 43.75 487 1'0 0'7 06/06/2023 13:22:00 CBOT 7100 0'6s -0'1 37.50 2,466 0'6 0'7 06/06/2023 13:22:00 CBOT 7150 0'5s -0'1 31.25 999 0'6 06/06/2023 13:22:00 CBOT 7200 0'5s 0'0 31.25 3,457 0'5 0'5 06/06/2023 13:22:00 CBOT 7250 0'5s 0'0 31.25 509 0'5 06/06/2023 13:22:00 CBOT 7300 0'4s -0'1 25.00 4,133 0'4 0'5 06/06/2023 13:22:00 CBOT 7350 0'4s 0'0 25.00 297 0'4 06/06/2023 13:22:00 CBOT 7400 0'4s 0'0 25.00 3,640 0'3 0'4 06/06/2023 13:22:00 CBOT 7450 0'3s -0'1 18.75 234 0'5 0'4 06/06/2023 13:22:00 CBOT 7500 0'3s 0'0 18.75 6,836 0'3 06/06/2023 13:22:00 CBOT 7550 0'3s 0'0 18.75 211 0'3 06/06/2023 13:22:00 CBOT 7600 0'3s 0'0 18.75 4,284 0'4 0'3 06/06/2023 13:22:00 CBOT 7650 0'3s 0'0 18.75 286 0'3 06/06/2023 13:22:00 CBOT 7700 0'2s 0'0 12.50 1,063 0'2 06/06/2023 13:22:00 CBOT 7750 0'2s 0'0 12.50 216 0'2 06/06/2023 13:22:00 CBOT 7800 0'2s 0'0 12.50 2,499 0'2 06/06/2023 13:22:00 CBOT 7850 0'2s 0'0 12.50 72 0'2 06/06/2023 13:22:00 CBOT 7900 0'2s 0'0 12.50 997 0'3 0'2 06/06/2023 13:22:00 CBOT 7950 0'2s 0'0 12.50 168 0'2 06/06/2023 13:22:00 CBOT 8000 0'2s 0'0 12.50 12,417 0'1 0'2 06/06/2023 13:22:00 CBOT 8050 0'2s 0'0 12.50 126 0'2 06/06/2023 13:22:00 CBOT 8100 0'2s 0'0 12.50 932 0'1 0'2 06/06/2023 13:22:00 CBOT 8200 0'2s 0'0 12.50 2,289 0'2 06/06/2023 13:22:00 CBOT 8300 0'1s 0'0 6.25 1,010 0'1 0'1 06/06/2023 13:22:00 CBOT 8400 0'1s 0'0 6.25 590 0'1 06/06/2023 13:22:00 CBOT 8500 0'1s 0'0 6.25 2,592 0'1 06/06/2023 13:22:00 CBOT 8600 0'1s 0'0 6.25 833 0'1 06/06/2023 13:22:00 CBOT 8700 0'1s 0'0 6.25 1,249 0'1 06/06/2023 13:22:00 CBOT 8800 0'1s 0'0 6.25 586 0'1 06/06/2023 13:22:00 CBOT 8900 0'1s 0'0 6.25 246 0'1 06/06/2023 13:22:00 CBOT 9000 0'1s 0'0 6.25 2,344 0'1 06/06/2023 13:22:00 CBOT 9100 0'1s 0'0 6.25 1,148 0'1 06/06/2023 13:22:00 CBOT 9200 0'1s 0'0 6.25 389 0'1 06/06/2023 13:22:00 CBOT 9300 0'1s 0'0 6.25 542 0'1 06/06/2023 13:22:00 CBOT 9400 0'1s 0'0 6.25 155 0'1 06/06/2023 13:22:00 CBOT 9500 0'1s 0'0 6.25 3,142 0'1 06/06/2023 13:22:00 CBOT 9600 0'1s 0'0 6.25 676 0'1 06/06/2023 13:22:00 CBOT 9700 0'1s 0'0 6.25 537 0'1 06/06/2023 13:22:00 CBOT 9800 0'1s 0'0 6.25 1,007 0'1 06/06/2023 13:22:00 CBOT 9900 0'1s 0'0 6.25 136 0'1 06/06/2023 13:22:00 CBOT 10000 0'1s 0'0 6.25 792 0'1 06/06/2023 13:22:00 CBOT 10100 0'1s 0'0 6.25 405 0'1 06/06/2023 13:22:00 CBOT 10200 0'1s 0'0 6.25 117 0'1 06/06/2023 13:22:00 CBOT 10300 0'1s 0'0 6.25 32 0'1 06/06/2023 13:22:00 CBOT 10400 0'1s 0'0 6.25 76 0'1 06/06/2023 13:22:00 CBOT 10500 0'1s 0'0 6.25 235 0'1 06/06/2023 13:22:00 CBOT 10600 0'1s 0'0 6.25 227 0'1 06/06/2023 13:22:00 CBOT 10700 0'1s 0'0 6.25 200 0'1 06/06/2023 13:22:00 CBOT 10800 0'1s 0'0 6.25 313 0'1 06/06/2023 13:22:00 CBOT 10900 0'1s 0'0 6.25 218 0'1 06/06/2023 13:22:00 CBOT 11000 0'1s 0'0 6.25 805 0'1 06/06/2023 13:22:00 CBOT 11100 0'1s 0'0 6.25 657 0'1 06/06/2023 13:22:00 CBOT 11200 0'1s 0'0 6.25 375 0'1 06/06/2023 13:22:00 CBOT 11300 0'1s 0'0 6.25 474 0'1 06/06/2023 13:22:00 CBOT 11400 0'1s 0'0 6.25 1,186 0'1 06/06/2023 13:22:00 CBOT 20000 0'1s 0'0 6.25 162 0'1 06/06/2023 13:22:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 0'1s 0'0 6.25 5 0'1 06/06/2023 13:22:00 CBOT 3100 0'1s 0'0 6.25 7 0'1 06/06/2023 13:22:00 CBOT 3400 0'1s 0'0 6.25 2 0'1 06/06/2023 13:22:00 CBOT 3500 0'1s 0'0 6.25 10 0'1 06/06/2023 13:22:00 CBOT 3600 0'1s 0'0 6.25 104 0'1 06/06/2023 13:22:00 CBOT 3700 0'1s 0'0 6.25 19 0'1 06/06/2023 13:22:00 CBOT 3800 0'1s 0'0 6.25 336 0'1 06/06/2023 13:22:00 CBOT 3900 0'1s 0'0 6.25 325 0'1 06/06/2023 13:22:00 CBOT 4000 0'1s 0'0 6.25 1,022 0'1 06/06/2023 13:22:00 CBOT 4100 0'1s 0'0 6.25 323 0'1 06/06/2023 13:22:00 CBOT 4200 0'1s 0'0 6.25 760 0'1 06/06/2023 13:22:00 CBOT 4250 0'1s 0'0 6.25 538 0'1 06/06/2023 13:22:00 CBOT 4300 0'1s 0'0 6.25 728 0'1 06/06/2023 13:22:00 CBOT 4350 0'1s 0'0 6.25 399 0'1 06/06/2023 13:22:00 CBOT 4400 0'1s 0'0 6.25 572 0'1 06/06/2023 13:22:00 CBOT 4450 0'1s 0'0 6.25 132 0'1 06/06/2023 13:22:00 CBOT 4500 0'1s 0'0 6.25 18,221 0'1 06/06/2023 13:22:00 CBOT 4550 0'1s 0'0 6.25 164 0'1 06/06/2023 13:22:00 CBOT 4600 0'1s -0'1 6.25 1,175 0'2 06/06/2023 13:22:00 CBOT 4650 0'2s 0'0 12.50 776 0'2 06/06/2023 13:22:00 CBOT 4700 0'2s 0'0 12.50 2,568 0'2 06/06/2023 13:22:00 CBOT 4750 0'2s 0'0 12.50 695 0'2 06/06/2023 13:22:00 CBOT 4800 0'2s -0'1 12.50 1,271 0'3 06/06/2023 13:22:00 CBOT 4850 0'2s -0'1 12.50 192 0'3 06/06/2023 13:22:00 CBOT 4900 0'3s 0'0 18.75 1,398 0'3 06/06/2023 13:22:00 CBOT 4950 0'3s -0'1 18.75 403 0'3 0'4 06/06/2023 13:22:00 CBOT 5000 0'3s -0'1 18.75 10,044 0'4 06/06/2023 13:22:00 CBOT 5050 0'4s -0'1 25.00 1,147 0'5 06/06/2023 13:22:00 CBOT 5100 0'4s -0'1 25.00 2,476 0'5 06/06/2023 13:22:00 CBOT 5150 0'5s -0'1 31.25 704 0'5 0'6 06/06/2023 13:22:00 CBOT 5200 0'5s -0'2 31.25 7,026 0'7 06/06/2023 13:22:00 CBOT 5250 0'6s -0'3 37.50 1,737 1'1 1'1 06/06/2023 13:22:00 CBOT 5300 0'7s -0'3 43.75 3,284 1'0 1'2 06/06/2023 13:22:00 CBOT 5350 1'0s -0'4 50.00 1,534 1'2 1'4 06/06/2023 13:22:00 CBOT 5400 1'2s -0'5 62.50 6,614 1'3 1'7 06/06/2023 13:22:00 CBOT 5450 1'4s -0'7 75.00 2,879 1'6 2'3 06/06/2023 13:22:00 CBOT 5500 1'5s -0'1 81.25 13,014 1'6 1'6 06/06/2023 21:58:00 CBOT 5550 2'1s -1'4 106.25 2,066 2'1 3'5 06/06/2023 13:22:00 CBOT 5600 2'5s -1'6 131.25 9,974 3'4 4'3 06/06/2023 13:22:00 CBOT 5650 3'2s 0'0 162.50 1,356 3'2 3'2 06/06/2023 21:52:00 CBOT 5700 3'6s -0'2 187.50 7,584 3'6 4'0 06/06/2023 21:05:00 CBOT 5750 5'0s -3'2 250.00 4,873 7'2 8'2 06/06/2023 13:22:00 CBOT 5800 6'1s -3'6 306.25 8,451 8'3 9'7 06/06/2023 13:22:00 CBOT 5850 7'4s -4'2 375.00 3,471 8'7 11'6 06/06/2023 13:22:00 CBOT 5900 9'6s 0'6 487.50 6,201 9'6 9'0 06/06/2023 19:00:00 CBOT 5950 10'7s -5'3 543.75 2,161 13'7 16'2 06/06/2023 13:22:00 CBOT 6000 13'0s 0'1 650.00 17,657 12'5 12'7 06/06/2023 22:19:00 CBOT 6050 15'1s -6'5 756.25 2,557 20'0 21'6 06/06/2023 13:22:00 CBOT 6100 17'6s -7'0 887.50 7,451 22'0 24'6 06/06/2023 13:22:00 CBOT 6150 20'4s -7'5 1,025.00 426 22'5 28'1 06/06/2023 13:22:00 CBOT 6200 22'5s -1'0 1,131.25 6,851 22'5 23'5 06/06/2023 20:10:00 CBOT 6250 26'7s -8'3 1,343.75 999 32'0 35'2 06/06/2023 13:22:00 CBOT 6300 32'4s 2'1 1,625.00 6,599 31'0 30'3 06/06/2023 19:00:00 CBOT 6350 34'0s -9'1 1,700.00 958 40'0 43'1 06/06/2023 13:22:00 CBOT 6400 37'7s -9'4 1,893.75 4,704 43'3 47'3 06/06/2023 13:22:00 CBOT 6450 42'0s -9'5 2,100.00 157 51'5 06/06/2023 13:22:00 CBOT 6500 46'1s -9'7 2,306.25 3,354 52'0 56'0 06/06/2023 13:22:00 CBOT 6550 50'4s -10'0 2,525.00 105 60'4 06/06/2023 13:22:00 CBOT 6600 54'7s -10'1 2,743.75 3,812 57'6 65'0 06/06/2023 13:22:00 CBOT 6650 59'4s -10'1 2,975.00 81 65'0 69'5 06/06/2023 13:22:00 CBOT 6700 64'1s -10'2 3,206.25 2,225 74'3 06/06/2023 13:22:00 CBOT 6750 68'6s -10'3 3,437.50 604 79'1 06/06/2023 13:22:00 CBOT 6800 73'4s -10'3 3,675.00 2,184 83'7 06/06/2023 13:22:00 CBOT 6850 78'2s -10'4 3,912.50 64 88'6 06/06/2023 13:22:00 CBOT 6900 83'0s -10'5 4,150.00 906 93'5 06/06/2023 13:22:00 CBOT 6950 87'7s -10'4 4,393.75 16 98'3 06/06/2023 13:22:00 CBOT 7000 92'6s -10'5 4,637.50 1,819 95'2 103'3 06/06/2023 13:22:00 CBOT 7050 97'5s -10'5 4,881.25 41 108'2 06/06/2023 13:22:00 CBOT 7100 102'5s -10'4 5,131.25 235 113'1 06/06/2023 13:22:00 CBOT 7150 107'4s -10'5 5,375.00 47 118'1 06/06/2023 13:22:00 CBOT 7200 112'4s -10'4 5,625.00 134 123'0 06/06/2023 13:22:00 CBOT 7250 117'3s -10'4 5,868.75 74 127'7 06/06/2023 13:22:00 CBOT 7300 122'3s -10'4 6,118.75 515 132'7 06/06/2023 13:22:00 CBOT 7350 127'3s -10'4 6,368.75 42 137'7 06/06/2023 13:22:00 CBOT 7400 132'2s -10'4 6,612.50 305 142'6 06/06/2023 13:22:00 CBOT 7450 137'2s -10'4 6,862.50 7 147'6 06/06/2023 13:22:00 CBOT 7500 142'2s -10'4 7,112.50 403 152'6 06/06/2023 13:22:00 CBOT 7550 147'2s -10'3 7,362.50 4 157'5 06/06/2023 13:22:00 CBOT 7600 152'1s -10'4 7,606.25 4 162'5 06/06/2023 13:22:00 CBOT 7650 157'1s -10'4 7,856.25 1 167'5 06/06/2023 13:22:00 CBOT 7700 162'1s -10'4 8,106.25 1 172'5 06/06/2023 13:22:00 CBOT 7750 167'1s -10'4 8,356.25 2 177'5 06/06/2023 13:22:00 CBOT 7800 172'1s -10'4 8,606.25 510 182'5 06/06/2023 13:22:00 CBOT 7850 177'1s -10'4 8,856.25 2 187'5 06/06/2023 13:22:00 CBOT 7900 182'1s -10'3 9,106.25 1 192'4 06/06/2023 13:22:00 CBOT 7950 187'0s -10'4 9,350.00 0 197'4 06/06/2023 13:22:00 CBOT 8000 192'0s -10'4 9,600.00 1 202'4 06/06/2023 13:22:00 CBOT 8050 197'0s -10'4 9,850.00 0 207'4 06/06/2023 13:22:00 CBOT 8100 202'0s -10'4 10,100.00 80 212'4 06/06/2023 13:22:00 CBOT 8200 212'0s -10'4 10,600.00 101 222'4 06/06/2023 13:22:00 CBOT 8300 222'0s -10'4 11,100.00 71 232'4 06/06/2023 13:22:00 CBOT 8400 232'0s -10'4 11,600.00 14 242'4 06/06/2023 13:22:00 CBOT 8500 242'0s -10'4 12,100.00 2 252'4 06/06/2023 13:22:00 CBOT 8600 252'0s -10'4 12,600.00 1 262'4 06/06/2023 13:22:00 CBOT 8700 262'0s -10'4 13,100.00 21 272'4 06/06/2023 13:22:00 CBOT 8800 272'0s -10'4 13,600.00 1 282'4 06/06/2023 13:22:00 CBOT 8900 282'0s -10'4 14,100.00 11 292'4 06/06/2023 13:22:00 CBOT 9000 292'0s -10'4 14,600.00 12 302'4 06/06/2023 13:22:00 CBOT 9100 302'0s -10'4 15,100.00 1 312'4 06/06/2023 13:22:00 CBOT 9200 312'0s -10'4 15,600.00 1 322'4 06/06/2023 13:22:00 CBOT 9300 322'0s -10'4 16,100.00 0 332'4 06/06/2023 13:22:00 CBOT 9400 332'0s -10'4 16,600.00 0 342'4 06/06/2023 13:22:00 CBOT 9500 342'0s -10'4 17,100.00 0 352'4 06/06/2023 13:22:00 CBOT 9600 352'0s -10'4 17,600.00 5 362'4 06/06/2023 13:22:00 CBOT 9700 362'0s -10'4 18,100.00 0 372'4 06/06/2023 13:22:00 CBOT 9800 372'0s -10'4 18,600.00 0 382'4 06/06/2023 13:22:00 CBOT 9900 382'0s -10'4 19,100.00 0 392'4 06/06/2023 13:22:00 CBOT 10000 392'0s -10'4 19,600.00 0 402'4 06/06/2023 13:22:00 CBOT 10100 402'0s -10'4 20,100.00 0 412'4 06/06/2023 13:22:00 CBOT 10200 412'0s -10'4 20,600.00 0 422'4 06/06/2023 13:22:00 CBOT 10300 422'0s -10'4 21,100.00 0 432'4 06/06/2023 13:22:00 CBOT 10400 432'0s -10'4 21,600.00 0 442'4 06/06/2023 13:22:00 CBOT 10500 442'0s -10'4 22,100.00 0 452'4 06/06/2023 13:22:00 CBOT 10600 452'0s -10'4 22,600.00 0 462'4 06/06/2023 13:22:00 CBOT 10700 462'0s -10'4 23,100.00 0 472'4 06/06/2023 13:22:00 CBOT 10800 472'0s -10'4 23,600.00 0 482'4 06/06/2023 13:22:00 CBOT 10900 482'0s -10'4 24,100.00 0 492'4 06/06/2023 13:22:00 CBOT 11000 492'0s -10'4 24,600.00 0 502'4 06/06/2023 13:22:00 CBOT 11100 502'0s -10'4 25,100.00 0 512'4 06/06/2023 13:22:00 CBOT 11200 512'0s -10'4 25,600.00 0 522'4 06/06/2023 13:22:00 CBOT 11300 522'0s -10'4 26,100.00 0 532'4 06/06/2023 13:22:00 CBOT 11400 532'0s -10'4 26,600.00 0 542'4 06/06/2023 13:22:00 CBOT 20000 1392'0s -10'4 69,600.00 0 1402'4 06/06/2023 13:22:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.