Weather Futures Markets Quotes Charts Options Portfolio Corn News Grain Market News Markets Page Headline News

Home Cash Bids Calendar Phone Numbers Email Us Blogs and Forums

Commodity Option: CORN ( @C3H ) CORN ( @C3K ) CORN ( @C3N ) CORN ( @C3H ) CORN ( @C3K ) CORN ( @C3N ) CORN ( @C3U ) CORN ( @C3Z ) CORN ( @C4H ) SOYBEANS ( @S3H ) SOYBEANS ( @S3K ) SOYBEANS ( @S3N ) SOYBEANS ( @S3Q ) SOYBEANS ( @S3U ) SOYBEANS ( @S3X ) WHEAT ( @W3H ) WHEAT ( @W3K ) WHEAT ( @W3N ) WHEAT ( @W3U ) WHEAT ( @W3Z ) WHEAT ( @W4H ) LIVE CATTLE ( @LE3G ) LIVE CATTLE ( @LE3J ) LIVE CATTLE ( @LE3M ) LIVE CATTLE ( @LE3Q ) LIVE CATTLE ( @LE3V ) LIVE CATTLE ( @LE3Z ) LEAN HOGS ( @HE3G ) LEAN HOGS ( @HE3J ) LEAN HOGS ( @HE3K ) LEAN HOGS ( @HE3M ) LEAN HOGS ( @HE3N ) LEAN HOGS ( @HE3Q ) All Open Only Future: March 2023 (@C3H)   Futures Price: 6770   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  21,487.50   -4'0   429'6s  2500   0'1s   0'0  6.25  1  0  19,987.50   -4'0   399'6s  2800   0'1s   0'0  6.25  28  5  18,987.50   -4'0   379'6s  3000   0'1s   0'0  6.25  0  0  16,987.50   -4'0   339'6s  3400   0'1s   0'0  6.25  24  0  16,487.50   -4'0   329'6s  3500   0'1s   0'0  6.25  720  0  15,987.50   -4'0   319'6s  3600   0'1s   0'0  6.25  258  0  15,487.50   -4'0   309'6s  3700   0'1s   0'0  6.25  2  0  14,987.50   -4'0   299'6s  3800   0'1s   0'0  6.25  16  0  14,487.50   -4'0   289'6s  3900   0'1s   0'0  6.25  628  1  13,987.50   -4'0   279'6s  4000   0'1s   0'0  6.25  1,583  0  13,487.50   -4'0   269'6s  4100   0'1s   0'0  6.25  115  0  12,987.50   -4'0   259'6s  4200   0'1s   0'0  6.25  252  0  12,487.50   -4'0   249'6s  4300   0'1s   0'0  6.25  1,266  4  11,987.50   -4'0   239'6s  4400   0'1s   0'0  6.25  416  8  11,487.50   -4'0   229'6s  4500   0'1s   0'0  6.25  1,323  14  10,987.50   -4'0   219'6s  4600   0'1s   0'0  6.25  949  1  10,487.50   -4'0   209'6s  4700   0'1s   0'0  6.25  624  20  9,987.50   -4'0   199'6s  4800   0'1s   0'0  6.25  942  0  9,737.50   -4'0   194'6s  4850   0'1s   0'0  6.25  148  2  9,487.50   -4'0   189'6s  4900   0'1s   0'0  6.25  886  0  9,237.50   -4'0   184'6s  4950   0'1s   0'0  6.25  17  23  8,987.50   -4'0   179'6s  5000   0'1s   0'0  6.25  3,670  0  8,737.50   -4'0   174'6s  5050   0'1s   0'0  6.25  152  23  8,487.50   -4'0   169'6s  5100   0'1s   0'0  6.25  1,836  0  8,237.50   -4'0   164'6s  5150   0'1s   0'0  6.25  254  50  7,987.50   -4'0   159'6s  5200   0'1s   0'0  6.25  1,730  0  7,737.50   -4'0   154'6s  5250   0'1s   0'0  6.25  142  298  7,487.50   -4'0   149'6s  5300   0'1s   0'0  6.25  5,663  0  7,243.75   -4'0   144'7s  5350   0'2s   0'0  12.50  69  45  6,993.75   -4'0   139'7s  5400   0'2s   0'0  12.50  812  0  6,743.75   -4'0   134'7s  5450   0'2s   0'0  12.50  275  334  6,493.75   -4'0   129'7s  5500   0'3s   0'1  18.75  6,642  3  6,250.00   -3'7   125'0s  5550   0'3s   0'0  18.75  516  123  6,000.00   -4'0   120'0s  5600   0'3s   0'0  18.75  2,787  5  5,750.00   -4'0   115'0s  5650   0'3s   0'0  18.75  858  458  5,506.25   -3'7   110'1s  5700   0'4s   0'1  25.00  1,960  4  5,256.25   -4'0   105'1s  5750   0'4s   0'0  25.00  908  565  5,006.25   -4'0   100'1s  5800   0'4s   0'0  25.00  6,891  3  4,756.25   -4'1   95'1s  5850   0'4s   0'0  25.00  340  932  4,506.25   -4'1   90'1s  5900   0'4s   0'0  25.00  3,247  4  4,256.25   -4'1   85'1s  5950   0'4s   -0'1  25.00  481  2,091  4,012.50   -4'0   80'2s  6000   0'6s   0'1  37.50  13,602  79  3,762.50   -4'1   75'2s  6050   0'5s   -0'1  31.25  646  1,021  3,518.75   -4'0   70'3s  6100   0'6s   0'0  37.50  5,573  5  3,275.00   -4'0   65'4s  6150   0'6s   -0'1  37.50  1,196  1,227  2,806.25   -4'3   56'1s  6200   0'7s   0'0  43.75  8,631  111  2,781.25   -4'1   55'5s  6250   1'0s   -0'1  50.00  1,902  2,156  2,375.00   -3'2   47'4s  6300   1'2s   0'1  62.50  7,809  175  2,300.00   -4'1   46'0s  6350   1'3s   -0'1  68.75  2,385  4,765  1,900.00   -3'3   38'0s  6400   1'7s   0'1  93.75  8,304  444  1,693.75   -2'7   33'7s  6450   2'1s   0'0  106.25  1,438  8,749  1,456.25   -3'1   29'1s  6500   2'7s   0'2  143.75  15,618  1,307  1,400.00   -3'7   28'0s  6550   3'7s   0'5  193.75  2,948  9,868  1,062.50   -2'6   21'2s  6600   5'2s   1'0  262.50  17,602  1,167  850.00   -3'2   17'0s  6650   6'6s   1'2  337.50  3,350  8,922  700.00   -2'7   14'0s  6700   8'3s   1'2  418.75  9,608  3,399  556.25   -2'6   11'1s  6750   10'6s   1'5  537.50  3,280  12,999  468.75   -2'0   9'3s  6800   13'6s   2'1  687.50  7,207  4,374  375.00   -1'5   7'4s  6850   16'2s   1'7  812.50  2,463  12,224  300.00   -1'3   6'0s  6900   20'0s   2'3  1,000.00  3,428  2,571  225.00   -1'3   4'4s  6950   24'0s   2'7  1,200.00  88  19,065  187.50   -0'7   3'6s  7000   27'3s   2'4  1,368.75  1,861  2,163  162.50   -0'3   3'2s  7050   28'7s   3'0  1,443.75  17  6,250  106.25   -0'6   2'1s  7100   37'3s   4'3  1,868.75  1,275  2,082  93.75   -0'4   1'7s  7150   37'4s   3'2  1,875.00  29  5,802  75.00   -0'3   1'4s  7200   46'3s   4'3  2,318.75  1,333  1,975  75.00   -0'5   1'4s  7250   50'3s   3'6  2,518.75  34  3,184  56.25   -0'2   1'1s  7300   51'4s   3'6  2,575.00  322  1,853  56.25   -0'2   1'1s  7350   58'6s   2'4  2,937.50  13  4,489  50.00   -0'2   1'0s  7400   61'1s   3'6  3,056.25  278  489  37.50   -0'1   0'6s  7450   66'0s   3'6  3,300.00  10  12,987  37.50   -0'1   0'6s  7500   70'7s   3'7  3,543.75  1,362  1,587  31.25   -0'1   0'5s  7550   75'7s   3'7  3,793.75  2  3,113  25.00   -0'1   0'4s  7600   80'6s   3'7  4,037.50  161  505  31.25   -0'1   0'5s  7650   85'6s   3'7  4,287.50  3  2,524  25.00   -0'1   0'4s  7700   90'5s   3'7  4,531.25  37  373  25.00   0'0   0'4s  7750   95'5s   4'0  4,781.25  5  2,371  25.00   0'0   0'4s  7800   100'5s   4'0  5,031.25  4  425  25.00   0'0   0'4s  7850   105'5s   4'0  5,281.25  2  1,846  25.00   0'0   0'4s  7900   115'2s   4'5  5,762.50  302  2,005  18.75   -0'1   0'3s  7950   115'4s   4'0  5,775.00  2  11,956  12.50   -0'1   0'2s  8000   120'4s   4'0  6,025.00  454  151  12.50   -0'1   0'2s  8050   125'3s   4'0  6,268.75  1  1,288  12.50   -0'1   0'2s  8100   130'3s   4'0  6,518.75  752  50  12.50   -0'1   0'2s  8150   135'3s   4'0  6,768.75  1  1,430  12.50   -0'1   0'2s  8200   140'3s   4'0  7,018.75  1,326  267  12.50   0'0   0'2s  8250   145'3s   4'0  7,268.75  0  1,223  12.50   0'0   0'2s  8300   150'3s   4'0  7,518.75  19  489  12.50   0'0   0'2s  8350   155'3s   4'1  7,768.75  0  1,358  12.50   0'0   0'2s  8400   160'2s   4'0  8,012.50  33  126  12.50   0'0   0'2s  8450   165'2s   4'0  8,262.50  0  4,467  12.50   0'0   0'2s  8500   170'2s   4'0  8,512.50  326  179  12.50   0'1   0'2s  8550   175'2s   4'0  8,762.50  0  816  12.50   0'1   0'2s  8600   180'2s   4'0  9,012.50  6  2,259  6.25   0'0   0'1s  8700   190'2s   4'0  9,512.50  25  741  6.25   0'0   0'1s  8800   200'2s   4'0  10,012.50  1  621  6.25   0'0   0'1s  8900   210'2s   4'0  10,512.50  3  2,650  6.25   0'0   0'1s  9000   220'2s   4'0  11,012.50  1  375  6.25   0'0   0'1s  9100   230'2s   4'0  11,512.50  1  219  6.25   0'0   0'1s  9200   240'2s   4'0  12,012.50  20  359  6.25   0'0   0'1s  9300   250'2s   4'0  12,512.50  9  410  6.25   0'0   0'1s  9400   260'2s   4'0  13,012.50  15  691  6.25   0'0   0'1s  9500   270'2s   4'0  13,512.50  12  251  6.25   0'0   0'1s  9600   280'2s   4'0  14,012.50  18  655  6.25   0'0   0'1s  9700   290'2s   4'0  14,512.50  6  229  6.25   0'0   0'1s  9800   300'2s   4'0  15,012.50  10  213  6.25   0'0   0'1s  9900   310'2s   4'0  15,512.50  0  751  6.25   0'0   0'1s  10000   320'2s   4'0  16,012.50  7  465  6.25   0'0   0'1s  10100   330'2s   4'0  16,512.50  10  115  6.25   0'0   0'1s  10200   340'2s   4'0  17,012.50  12  124  6.25   0'0   0'1s  10300   350'2s   4'0  17,512.50  0  160  6.25   0'0   0'1s  10400   360'2s   4'0  18,012.50  0  291  6.25   0'0   0'1s  10500   370'2s   4'0  18,512.50  0  285  6.25   0'0   0'1s  10600   380'2s   4'0  19,012.50  0  152  6.25   0'0   0'1s  10700   390'2s   4'0  19,512.50  0  26  6.25   0'0   0'1s  10800   400'2s   4'0  20,012.50  0  34  6.25   0'0   0'1s  10900   410'2s   4'0  20,512.50  0  533  6.25   0'0   0'1s  11000   420'2s   4'0  21,012.50  26  118  6.25   0'0   0'1s  11100   430'2s   4'0  21,512.50  0  5  6.25   0'0   0'1s  11200   440'2s   4'0  22,012.50  0  141  6.25   0'0   0'1s  11300   450'2s   4'0  22,512.50  0  460  6.25   0'0   0'1s  11500   470'2s   4'0  23,512.50  0  345  6.25   0'0   0'1s  12500   570'2s   4'0  28,512.50  0  309  6.25   0'0   0'1s  13000   620'2s   4'0  31,012.50  0  1  6.25   0'0   0'1s  13800   700'2s   4'0  35,012.50  0  188  6.25   0'0   0'1s  15000   820'2s   4'0  41,012.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 429'6s -4'0 21,487.50 0 433'6 01/31/2023 13:32:00 CBOT 2800 399'6s -4'0 19,987.50 0 403'6 01/31/2023 13:32:00 CBOT 3000 379'6s -4'0 18,987.50 5 383'6 01/31/2023 13:32:00 CBOT 3400 339'6s -4'0 16,987.50 0 343'6 01/31/2023 13:32:00 CBOT 3500 329'6s -4'0 16,487.50 0 333'6 01/31/2023 13:32:00 CBOT 3600 319'6s -4'0 15,987.50 0 323'6 01/31/2023 13:32:00 CBOT 3700 309'6s -4'0 15,487.50 0 313'6 01/31/2023 13:32:00 CBOT 3800 299'6s -4'0 14,987.50 0 303'6 01/31/2023 13:32:00 CBOT 3900 289'6s -4'0 14,487.50 0 293'6 01/31/2023 13:32:00 CBOT 4000 279'6s -4'0 13,987.50 1 283'6 01/31/2023 13:32:00 CBOT 4100 269'6s -4'0 13,487.50 0 273'6 01/31/2023 13:32:00 CBOT 4200 259'6s -4'0 12,987.50 0 263'6 01/31/2023 13:32:00 CBOT 4300 249'6s -4'0 12,487.50 0 253'6 01/31/2023 13:32:00 CBOT 4400 239'6s -4'0 11,987.50 4 243'6 01/31/2023 13:32:00 CBOT 4500 229'6s -4'0 11,487.50 8 233'6 01/31/2023 13:32:00 CBOT 4600 219'6s -4'0 10,987.50 14 223'6 01/31/2023 13:32:00 CBOT 4700 209'6s -4'0 10,487.50 1 213'6 01/31/2023 13:32:00 CBOT 4800 199'6s -4'0 9,987.50 20 203'6 01/31/2023 13:32:00 CBOT 4850 194'6s -4'0 9,737.50 0 198'6 01/31/2023 13:32:00 CBOT 4900 189'6s -4'0 9,487.50 2 193'6 01/31/2023 13:32:00 CBOT 4950 184'6s -4'0 9,237.50 0 188'6 01/31/2023 13:32:00 CBOT 5000 179'6s -4'0 8,987.50 23 183'6 01/31/2023 13:32:00 CBOT 5050 174'6s -4'0 8,737.50 0 178'6 01/31/2023 13:32:00 CBOT 5100 169'6s -4'0 8,487.50 23 173'6 01/31/2023 13:32:00 CBOT 5150 164'6s -4'0 8,237.50 0 168'6 01/31/2023 13:32:00 CBOT 5200 159'6s -4'0 7,987.50 50 163'6 01/31/2023 13:32:00 CBOT 5250 154'6s -4'0 7,737.50 0 158'6 01/31/2023 13:32:00 CBOT 5300 149'6s -4'0 7,487.50 298 153'6 01/31/2023 13:32:00 CBOT 5350 144'7s -4'0 7,243.75 0 148'7 01/31/2023 13:32:00 CBOT 5400 139'7s -4'0 6,993.75 45 143'7 01/31/2023 13:32:00 CBOT 5450 134'7s -4'0 6,743.75 0 138'7 01/31/2023 13:32:00 CBOT 5500 129'7s -4'0 6,493.75 334 138'0 133'7 01/31/2023 13:32:00 CBOT 5550 125'0s -3'7 6,250.00 3 128'7 01/31/2023 13:32:00 CBOT 5600 120'0s -4'0 6,000.00 123 124'0 01/31/2023 13:32:00 CBOT 5650 115'0s -4'0 5,750.00 5 121'6 119'0 01/31/2023 13:32:00 CBOT 5700 110'1s -3'7 5,506.25 458 114'0 01/31/2023 13:32:00 CBOT 5750 105'1s -4'0 5,256.25 4 109'4 109'1 01/31/2023 13:32:00 CBOT 5800 100'1s -4'0 5,006.25 565 104'1 01/31/2023 13:32:00 CBOT 5850 95'1s -4'1 4,756.25 3 99'2 01/31/2023 13:32:00 CBOT 5900 90'1s -4'1 4,506.25 932 94'2 01/31/2023 13:32:00 CBOT 5950 85'1s -4'1 4,256.25 4 89'2 01/31/2023 13:32:00 CBOT 6000 80'2s -4'0 4,012.50 2,091 87'0 84'2 01/31/2023 13:32:00 CBOT 6050 75'2s -4'1 3,762.50 79 79'3 01/31/2023 13:32:00 CBOT 6100 70'3s -4'0 3,518.75 1,021 74'3 01/31/2023 13:32:00 CBOT 6150 65'4s -4'0 3,275.00 5 72'1 69'4 01/31/2023 13:32:00 CBOT 6200 56'1s -4'3 2,806.25 1,227 56'1 60'4 02/01/2023 09:56:00 CBOT 6250 55'5s -4'1 2,781.25 111 57'6 59'6 01/31/2023 13:32:00 CBOT 6300 47'4s -3'2 2,375.00 2,156 48'0 50'6 02/01/2023 09:27:00 CBOT 6350 46'0s -4'1 2,300.00 175 51'0 50'1 01/31/2023 13:32:00 CBOT 6400 38'0s -3'3 1,900.00 4,765 37'0 41'3 02/01/2023 09:46:00 CBOT 6450 33'7s -2'7 1,693.75 444 33'7 36'6 02/01/2023 09:20:00 CBOT 6500 29'1s -3'1 1,456.25 8,749 29'6 32'2 02/01/2023 09:59:00 CBOT 6550 28'0s -3'7 1,400.00 1,307 33'6 31'7 01/31/2023 13:32:00 CBOT 6600 21'2s -2'6 1,062.50 9,868 20'5 24'0 02/01/2023 09:59:00 CBOT 6650 17'0s -3'2 850.00 1,167 17'0 20'2 02/01/2023 09:56:00 CBOT 6700 14'0s -2'7 700.00 8,922 15'1 16'7 02/01/2023 08:45:00 CBOT 6750 11'1s -2'6 556.25 3,399 12'0 13'7 02/01/2023 10:05:00 CBOT 6800 9'3s -2'0 468.75 12,999 10'2 11'3 02/01/2023 09:52:00 CBOT 6850 7'4s -1'5 375.00 4,374 8'0 9'1 02/01/2023 09:22:00 CBOT 6900 6'0s -1'3 300.00 12,224 6'4 7'3 02/01/2023 09:47:00 CBOT 6950 4'4s -1'3 225.00 2,571 4'4 5'7 02/01/2023 09:33:00 CBOT 7000 3'6s -0'7 187.50 19,065 4'1 4'5 02/01/2023 10:12:00 CBOT 7050 3'2s -0'3 162.50 2,163 3'2 3'5 02/01/2023 07:19:00 CBOT 7100 2'1s -0'6 106.25 6,250 2'5 2'7 02/01/2023 09:40:00 CBOT 7150 1'7s -0'4 93.75 2,082 1'7 2'3 02/01/2023 09:02:00 CBOT 7200 1'4s -0'3 75.00 5,802 1'4 1'7 02/01/2023 10:12:00 CBOT 7250 1'4s -0'5 75.00 1,975 2'2 2'1 01/31/2023 13:32:00 CBOT 7300 1'1s -0'2 56.25 3,184 1'1 1'3 02/01/2023 09:44:00 CBOT 7350 1'1s -0'2 56.25 1,853 1'3 01/31/2023 13:32:00 CBOT 7400 1'0s -0'2 50.00 4,489 1'2 01/31/2023 13:32:00 CBOT 7450 0'6s -0'1 37.50 489 0'6 0'7 02/01/2023 08:49:00 CBOT 7500 0'6s -0'1 37.50 12,987 0'7 0'7 01/31/2023 13:32:00 CBOT 7550 0'5s -0'1 31.25 1,587 0'5 0'6 02/01/2023 08:37:00 CBOT 7600 0'4s -0'1 25.00 3,113 0'4 0'5 02/01/2023 09:33:00 CBOT 7650 0'5s -0'1 31.25 505 0'5 0'6 01/31/2023 13:32:00 CBOT 7700 0'4s -0'1 25.00 2,524 0'4 0'5 01/31/2023 13:32:00 CBOT 7750 0'4s 0'0 25.00 373 0'4 01/31/2023 13:32:00 CBOT 7800 0'4s 0'0 25.00 2,371 0'4 01/31/2023 13:32:00 CBOT 7850 0'4s 0'0 25.00 425 0'4 0'4 01/31/2023 13:32:00 CBOT 7900 0'4s 0'0 25.00 1,846 0'4 01/31/2023 13:32:00 CBOT 7950 0'3s -0'1 18.75 2,005 0'4 01/31/2023 13:32:00 CBOT 8000 0'2s -0'1 12.50 11,956 0'2 0'3 02/01/2023 08:51:00 CBOT 8050 0'2s -0'1 12.50 151 0'3 01/31/2023 13:32:00 CBOT 8100 0'2s -0'1 12.50 1,288 0'3 0'3 01/31/2023 13:32:00 CBOT 8150 0'2s -0'1 12.50 50 0'3 01/31/2023 13:32:00 CBOT 8200 0'2s -0'1 12.50 1,430 0'3 01/31/2023 13:32:00 CBOT 8250 0'2s 0'0 12.50 267 0'2 0'2 01/31/2023 13:32:00 CBOT 8300 0'2s 0'0 12.50 1,223 0'2 0'2 02/01/2023 07:23:00 CBOT 8350 0'2s 0'0 12.50 489 0'2 01/31/2023 13:32:00 CBOT 8400 0'2s 0'0 12.50 1,358 0'2 01/31/2023 13:32:00 CBOT 8450 0'2s 0'0 12.50 126 0'2 01/31/2023 13:32:00 CBOT 8500 0'2s 0'0 12.50 4,467 0'2 0'2 01/31/2023 19:43:00 CBOT 8550 0'2s 0'1 12.50 179 0'1 01/31/2023 13:32:00 CBOT 8600 0'2s 0'1 12.50 816 0'1 01/31/2023 13:32:00 CBOT 8700 0'1s 0'0 6.25 2,259 0'1 01/31/2023 13:32:00 CBOT 8800 0'1s 0'0 6.25 741 0'1 0'1 01/31/2023 13:32:00 CBOT 8900 0'1s 0'0 6.25 621 0'1 01/31/2023 13:32:00 CBOT 9000 0'1s 0'0 6.25 2,650 0'1 01/31/2023 13:32:00 CBOT 9100 0'1s 0'0 6.25 375 0'1 01/31/2023 13:32:00 CBOT 9200 0'1s 0'0 6.25 219 0'1 01/31/2023 13:32:00 CBOT 9300 0'1s 0'0 6.25 359 0'1 01/31/2023 13:32:00 CBOT 9400 0'1s 0'0 6.25 410 0'1 01/31/2023 13:32:00 CBOT 9500 0'1s 0'0 6.25 691 0'1 01/31/2023 13:32:00 CBOT 9600 0'1s 0'0 6.25 251 0'1 01/31/2023 13:32:00 CBOT 9700 0'1s 0'0 6.25 655 0'1 01/31/2023 13:32:00 CBOT 9800 0'1s 0'0 6.25 229 0'1 01/31/2023 13:32:00 CBOT 9900 0'1s 0'0 6.25 213 0'1 01/31/2023 13:32:00 CBOT 10000 0'1s 0'0 6.25 751 0'1 01/31/2023 13:32:00 CBOT 10100 0'1s 0'0 6.25 465 0'1 01/31/2023 13:32:00 CBOT 10200 0'1s 0'0 6.25 115 0'1 01/31/2023 13:32:00 CBOT 10300 0'1s 0'0 6.25 124 0'1 01/31/2023 13:32:00 CBOT 10400 0'1s 0'0 6.25 160 0'1 01/31/2023 13:32:00 CBOT 10500 0'1s 0'0 6.25 291 0'1 01/31/2023 13:32:00 CBOT 10600 0'1s 0'0 6.25 285 0'1 01/31/2023 13:32:00 CBOT 10700 0'1s 0'0 6.25 152 0'1 01/31/2023 13:32:00 CBOT 10800 0'1s 0'0 6.25 26 0'1 01/31/2023 13:32:00 CBOT 10900 0'1s 0'0 6.25 34 0'1 01/31/2023 13:32:00 CBOT 11000 0'1s 0'0 6.25 533 0'1 01/31/2023 13:32:00 CBOT 11100 0'1s 0'0 6.25 118 0'1 01/31/2023 13:32:00 CBOT 11200 0'1s 0'0 6.25 5 0'1 01/31/2023 13:32:00 CBOT 11300 0'1s 0'0 6.25 141 0'1 01/31/2023 13:32:00 CBOT 11500 0'1s 0'0 6.25 460 0'1 01/31/2023 13:32:00 CBOT 12500 0'1s 0'0 6.25 345 0'1 01/31/2023 13:32:00 CBOT 13000 0'1s 0'0 6.25 309 0'1 01/31/2023 13:32:00 CBOT 13800 0'1s 0'0 6.25 1 0'1 01/31/2023 13:32:00 CBOT 15000 0'1s 0'0 6.25 188 0'1 01/31/2023 13:32:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 0'1s 0'0 6.25 1 0'1 01/31/2023 13:32:00 CBOT 2800 0'1s 0'0 6.25 28 0'1 01/31/2023 13:32:00 CBOT 3000 0'1s 0'0 6.25 0 0'1 01/31/2023 13:32:00 CBOT 3400 0'1s 0'0 6.25 24 0'1 01/31/2023 13:32:00 CBOT 3500 0'1s 0'0 6.25 720 0'1 01/31/2023 13:32:00 CBOT 3600 0'1s 0'0 6.25 258 0'1 01/31/2023 13:32:00 CBOT 3700 0'1s 0'0 6.25 2 0'1 01/31/2023 13:32:00 CBOT 3800 0'1s 0'0 6.25 16 0'1 01/31/2023 13:32:00 CBOT 3900 0'1s 0'0 6.25 628 0'1 01/31/2023 13:32:00 CBOT 4000 0'1s 0'0 6.25 1,583 0'1 01/31/2023 13:32:00 CBOT 4100 0'1s 0'0 6.25 115 0'1 01/31/2023 13:32:00 CBOT 4200 0'1s 0'0 6.25 252 0'1 01/31/2023 13:32:00 CBOT 4300 0'1s 0'0 6.25 1,266 0'1 01/31/2023 13:32:00 CBOT 4400 0'1s 0'0 6.25 416 0'0 0'1 01/31/2023 13:32:00 CBOT 4500 0'1s 0'0 6.25 1,323 0'1 01/31/2023 13:32:00 CBOT 4600 0'1s 0'0 6.25 949 0'1 01/31/2023 13:32:00 CBOT 4700 0'1s 0'0 6.25 624 0'1 01/31/2023 13:32:00 CBOT 4800 0'1s 0'0 6.25 942 0'1 01/31/2023 13:32:00 CBOT 4850 0'1s 0'0 6.25 148 0'1 01/31/2023 13:32:00 CBOT 4900 0'1s 0'0 6.25 886 0'1 01/31/2023 13:32:00 CBOT 4950 0'1s 0'0 6.25 17 0'1 01/31/2023 13:32:00 CBOT 5000 0'1s 0'0 6.25 3,670 0'1 01/31/2023 13:32:00 CBOT 5050 0'1s 0'0 6.25 152 0'1 01/31/2023 13:32:00 CBOT 5100 0'1s 0'0 6.25 1,836 0'1 0'1 01/31/2023 13:32:00 CBOT 5150 0'1s 0'0 6.25 254 0'1 01/31/2023 13:32:00 CBOT 5200 0'1s 0'0 6.25 1,730 0'1 01/31/2023 13:32:00 CBOT 5250 0'1s 0'0 6.25 142 0'1 01/31/2023 13:32:00 CBOT 5300 0'1s 0'0 6.25 5,663 0'1 01/31/2023 13:32:00 CBOT 5350 0'2s 0'0 12.50 69 0'2 01/31/2023 13:32:00 CBOT 5400 0'2s 0'0 12.50 812 0'2 0'2 02/01/2023 08:56:00 CBOT 5450 0'2s 0'0 12.50 275 0'2 0'2 01/31/2023 13:32:00 CBOT 5500 0'3s 0'1 18.75 6,642 0'2 0'2 01/31/2023 13:32:00 CBOT 5550 0'3s 0'0 18.75 516 0'3 01/31/2023 13:32:00 CBOT 5600 0'3s 0'0 18.75 2,787 0'3 0'3 02/01/2023 09:00:00 CBOT 5650 0'3s 0'0 18.75 858 0'3 01/31/2023 13:32:00 CBOT 5700 0'4s 0'1 25.00 1,960 0'3 0'3 01/31/2023 13:32:00 CBOT 5750 0'4s 0'0 25.00 908 0'4 01/31/2023 13:32:00 CBOT 5800 0'4s 0'0 25.00 6,891 0'4 0'4 02/01/2023 09:00:00 CBOT 5850 0'4s 0'0 25.00 340 0'4 0'4 02/01/2023 09:24:00 CBOT 5900 0'4s 0'0 25.00 3,247 0'4 0'4 01/31/2023 20:32:00 CBOT 5950 0'4s -0'1 25.00 481 0'4 0'5 01/31/2023 13:32:00 CBOT 6000 0'6s 0'1 37.50 13,602 0'5 0'5 02/01/2023 10:12:00 CBOT 6050 0'5s -0'1 31.25 646 0'6 01/31/2023 13:32:00 CBOT 6100 0'6s 0'0 37.50 5,573 0'6 0'6 02/01/2023 09:31:00 CBOT 6150 0'6s -0'1 37.50 1,196 1'0 0'7 02/01/2023 09:20:00 CBOT 6200 0'7s 0'0 43.75 8,631 1'0 0'7 02/01/2023 09:46:00 CBOT 6250 1'0s -0'1 50.00 1,902 1'0 1'1 01/31/2023 13:32:00 CBOT 6300 1'2s 0'1 62.50 7,809 1'2 1'1 02/01/2023 09:51:00 CBOT 6350 1'3s -0'1 68.75 2,385 1'2 1'4 01/31/2023 13:32:00 CBOT 6400 1'7s 0'1 93.75 8,304 1'6 1'6 02/01/2023 09:52:00 CBOT 6450 2'1s 0'0 106.25 1,438 2'0 2'1 01/31/2023 13:32:00 CBOT 6500 2'7s 0'2 143.75 15,618 3'1 2'5 02/01/2023 10:12:00 CBOT 6550 3'7s 0'5 193.75 2,948 4'1 3'2 02/01/2023 09:39:00 CBOT 6600 5'2s 1'0 262.50 17,602 4'2 4'2 02/01/2023 09:40:00 CBOT 6650 6'6s 1'2 337.50 3,350 6'7 5'4 02/01/2023 09:34:00 CBOT 6700 8'3s 1'2 418.75 9,608 8'0 7'1 02/01/2023 09:59:00 CBOT 6750 10'6s 1'5 537.50 3,280 11'2 9'1 02/01/2023 09:52:00 CBOT 6800 13'6s 2'1 687.50 7,207 11'5 11'5 02/01/2023 10:03:00 CBOT 6850 16'2s 1'7 812.50 2,463 16'2 14'3 02/01/2023 07:19:00 CBOT 6900 20'0s 2'3 1,000.00 3,428 18'5 17'5 02/01/2023 09:46:00 CBOT 6950 24'0s 2'7 1,200.00 88 23'3 21'1 02/01/2023 09:40:00 CBOT 7000 27'3s 2'4 1,368.75 1,861 27'3 24'7 02/01/2023 09:28:00 CBOT 7050 28'7s 3'0 1,443.75 17 28'0 25'7 01/31/2023 13:32:00 CBOT 7100 37'3s 4'3 1,868.75 1,275 37'3 33'0 02/01/2023 08:40:00 CBOT 7150 37'4s 3'2 1,875.00 29 34'7 34'2 01/31/2023 13:32:00 CBOT 7200 46'3s 4'3 2,318.75 1,333 45'4 42'0 02/01/2023 09:56:00 CBOT 7250 50'3s 3'6 2,518.75 34 50'3 46'5 02/01/2023 09:52:00 CBOT 7300 51'4s 3'6 2,575.00 322 49'3 47'6 01/31/2023 13:32:00 CBOT 7350 58'6s 2'4 2,937.50 13 58'6 56'2 02/01/2023 09:21:00 CBOT 7400 61'1s 3'6 3,056.25 278 57'3 01/31/2023 13:32:00 CBOT 7450 66'0s 3'6 3,300.00 10 62'2 01/31/2023 13:32:00 CBOT 7500 70'7s 3'7 3,543.75 1,362 66'4 67'0 01/31/2023 13:32:00 CBOT 7550 75'7s 3'7 3,793.75 2 69'5 72'0 01/31/2023 13:32:00 CBOT 7600 80'6s 3'7 4,037.50 161 76'7 01/31/2023 13:32:00 CBOT 7650 85'6s 3'7 4,287.50 3 81'7 01/31/2023 13:32:00 CBOT 7700 90'5s 3'7 4,531.25 37 86'6 01/31/2023 13:32:00 CBOT 7750 95'5s 4'0 4,781.25 5 91'5 01/31/2023 13:32:00 CBOT 7800 100'5s 4'0 5,031.25 4 96'5 01/31/2023 13:32:00 CBOT 7850 105'5s 4'0 5,281.25 2 101'5 01/31/2023 13:32:00 CBOT 7900 115'2s 4'5 5,762.50 302 115'2 110'5 02/01/2023 09:56:00 CBOT 7950 115'4s 4'0 5,775.00 2 111'4 01/31/2023 13:32:00 CBOT 8000 120'4s 4'0 6,025.00 454 116'4 01/31/2023 13:32:00 CBOT 8050 125'3s 4'0 6,268.75 1 121'3 01/31/2023 13:32:00 CBOT 8100 130'3s 4'0 6,518.75 752 126'3 01/31/2023 13:32:00 CBOT 8150 135'3s 4'0 6,768.75 1 131'3 01/31/2023 13:32:00 CBOT 8200 140'3s 4'0 7,018.75 1,326 136'3 01/31/2023 13:32:00 CBOT 8250 145'3s 4'0 7,268.75 0 141'3 01/31/2023 13:32:00 CBOT 8300 150'3s 4'0 7,518.75 19 146'3 01/31/2023 13:32:00 CBOT 8350 155'3s 4'1 7,768.75 0 151'2 01/31/2023 13:32:00 CBOT 8400 160'2s 4'0 8,012.50 33 156'2 01/31/2023 13:32:00 CBOT 8450 165'2s 4'0 8,262.50 0 161'2 01/31/2023 13:32:00 CBOT 8500 170'2s 4'0 8,512.50 326 166'2 01/31/2023 13:32:00 CBOT 8550 175'2s 4'0 8,762.50 0 171'2 01/31/2023 13:32:00 CBOT 8600 180'2s 4'0 9,012.50 6 176'2 01/31/2023 13:32:00 CBOT 8700 190'2s 4'0 9,512.50 25 186'2 01/31/2023 13:32:00 CBOT 8800 200'2s 4'0 10,012.50 1 196'2 01/31/2023 13:32:00 CBOT 8900 210'2s 4'0 10,512.50 3 206'2 01/31/2023 13:32:00 CBOT 9000 220'2s 4'0 11,012.50 1 216'2 01/31/2023 13:32:00 CBOT 9100 230'2s 4'0 11,512.50 1 226'2 01/31/2023 13:32:00 CBOT 9200 240'2s 4'0 12,012.50 20 236'2 01/31/2023 13:32:00 CBOT 9300 250'2s 4'0 12,512.50 9 246'2 01/31/2023 13:32:00 CBOT 9400 260'2s 4'0 13,012.50 15 256'2 01/31/2023 13:32:00 CBOT 9500 270'2s 4'0 13,512.50 12 266'2 01/31/2023 13:32:00 CBOT 9600 280'2s 4'0 14,012.50 18 276'2 01/31/2023 13:32:00 CBOT 9700 290'2s 4'0 14,512.50 6 286'2 01/31/2023 13:32:00 CBOT 9800 300'2s 4'0 15,012.50 10 296'2 01/31/2023 13:32:00 CBOT 9900 310'2s 4'0 15,512.50 0 306'2 01/31/2023 13:32:00 CBOT 10000 320'2s 4'0 16,012.50 7 316'2 01/31/2023 13:32:00 CBOT 10100 330'2s 4'0 16,512.50 10 326'2 01/31/2023 13:32:00 CBOT 10200 340'2s 4'0 17,012.50 12 336'2 01/31/2023 13:32:00 CBOT 10300 350'2s 4'0 17,512.50 0 346'2 01/31/2023 13:32:00 CBOT 10400 360'2s 4'0 18,012.50 0 356'2 01/31/2023 13:32:00 CBOT 10500 370'2s 4'0 18,512.50 0 366'2 01/31/2023 13:32:00 CBOT 10600 380'2s 4'0 19,012.50 0 376'2 01/31/2023 13:32:00 CBOT 10700 390'2s 4'0 19,512.50 0 386'2 01/31/2023 13:32:00 CBOT 10800 400'2s 4'0 20,012.50 0 396'2 01/31/2023 13:32:00 CBOT 10900 410'2s 4'0 20,512.50 0 406'2 01/31/2023 13:32:00 CBOT 11000 420'2s 4'0 21,012.50 26 416'2 01/31/2023 13:32:00 CBOT 11100 430'2s 4'0 21,512.50 0 426'2 01/31/2023 13:32:00 CBOT 11200 440'2s 4'0 22,012.50 0 436'2 01/31/2023 13:32:00 CBOT 11300 450'2s 4'0 22,512.50 0 446'2 01/31/2023 13:32:00 CBOT 11500 470'2s 4'0 23,512.50 0 466'2 01/31/2023 13:32:00 CBOT 12500 570'2s 4'0 28,512.50 0 566'2 01/31/2023 13:32:00 CBOT 13000 620'2s 4'0 31,012.50 0 616'2 01/31/2023 13:32:00 CBOT 13800 700'2s 4'0 35,012.50 0 696'2 01/31/2023 13:32:00 CBOT 15000 820'2s 4'0 41,012.50 0 816'2 01/31/2023 13:32:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.