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 ( @C1U ) CORN ( @C1Z ) CORN ( @C2H ) CORN ( @C1U ) CORN ( @C1Z ) CORN ( @C2H ) CORN ( @C2K ) CORN ( @C2N ) CORN ( @C2U ) SOYBEANS ( @S1Q ) SOYBEANS ( @S1U ) SOYBEANS ( @S1X ) SOYBEANS ( @S2F ) SOYBEANS ( @S2H ) SOYBEANS ( @S2K ) WHEAT ( @W1U ) WHEAT ( @W1Z ) WHEAT ( @W2H ) WHEAT ( @W2K ) WHEAT ( @W2N ) WHEAT ( @W2U ) LIVE CATTLE ( @LE1Q ) LIVE CATTLE ( @LE1V ) LIVE CATTLE ( @LE1Z ) LIVE CATTLE ( @LE2G ) LIVE CATTLE ( @LE2J ) LIVE CATTLE ( @LE2M ) LEAN HOGS ( @HE1Q ) LEAN HOGS ( @HE1V ) LEAN HOGS ( @HE1Z ) LEAN HOGS ( @HE2G ) LEAN HOGS ( @HE2J ) LEAN HOGS ( @HE2K ) All Open Only Future: September 2021 (@C1U)   Futures Price: 5502   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  18,443.75   -1'0   368'7s  1800   0'1s   0'0  6.25  1  1  17,943.75   -1'0   358'7s  1900   0'1s   0'0  6.25  0  111  17,443.75   -1'0   348'7s  2000   0'1s   0'0  6.25  0  6  16,943.75   -1'0   338'7s  2100   0'1s   0'0  6.25  0  5  15,943.75   -1'0   318'7s  2300   0'1s   0'0  6.25  100  0  15,443.75   -1'0   308'7s  2400   0'1s   0'0  6.25  56  1  14,943.75   -1'0   298'7s  2500   0'1s   0'0  6.25  31  0  14,443.75   -1'0   288'7s  2600   0'1s   0'0  6.25  42  6  13,943.75   -1'0   278'7s  2700   0'1s   0'0  6.25  137  45  13,443.75   -1'0   268'7s  2800   0'1s   0'0  6.25  100  60  12,943.75   -1'0   258'7s  2900   0'1s   0'0  6.25  139  93  12,443.75   -1'0   248'7s  3000   0'1s   0'0  6.25  429  78  11,943.75   -1'0   238'7s  3100   0'1s   0'0  6.25  611  67  11,443.75   -1'0   228'7s  3200   0'1s   0'0  6.25  2,835  59  10,943.75   -1'0   218'7s  3300   0'1s   0'0  6.25  2,463  68  10,443.75   -1'0   208'7s  3400   0'1s   0'0  6.25  1,397  134  9,943.75   -1'0   198'7s  3500   0'1s   0'0  6.25  4,965  758  9,443.75   -1'0   188'7s  3600   0'1s   0'0  6.25  4,159  851  8,943.75   -1'0   178'7s  3700   0'1s   0'0  6.25  2,038  1,048  8,443.75   -1'0   168'7s  3800   0'1s   0'0  6.25  2,747  2,332  7,943.75   -1'0   158'7s  3900   0'1s   0'0  6.25  2,861  3,989  7,443.75   -1'1   148'7s  4000   0'1s   -0'1  6.25  10,488  1  7,193.75   -1'1   143'7s  4050   0'1s   -0'1  6.25  251  1,629  6,950.00   -1'0   139'0s  4100   0'2s   0'0  12.50  2,170  6  6,700.00   -1'0   134'0s  4150   0'2s   0'0  12.50  58  2,912  6,450.00   -1'1   129'0s  4200   0'2s   -0'1  12.50  5,353  1  6,200.00   -1'1   124'0s  4250   0'2s   -0'1  12.50  2,038  1,314  5,956.25   -1'0   119'1s  4300   0'4s   0'1  25.00  3,424  12  5,706.25   -1'1   114'1s  4350   0'3s   -0'1  18.75  389  3,514  5,462.50   -1'0   109'2s  4400   0'4s   0'0  25.00  4,318  23  5,212.50   -1'1   104'2s  4450   0'4s   -0'1  25.00  376  3,973  4,968.75   -1'1   99'3s  4500   0'5s   -0'1  31.25  5,567  5  4,725.00   -1'1   94'4s  4550   0'6s   -0'1  37.50  291  1,341  4,481.25   -1'1   89'5s  4600   0'7s   -0'1  43.75  6,288  10  4,243.75   -1'0   84'7s  4650   1'1s   0'0  56.25  477  2,811  4,006.25   -1'0   80'1s  4700   1'1s   -0'2  56.25  5,559  9  3,775.00   0'1   75'4s  4750   1'5s   -0'1  81.25  1,100  3,273  3,537.50   0'1   70'6s  4800   1'5s   -0'2  81.25  6,066  9  3,300.00   -1'2   66'0s  4850   2'2s   -0'2  112.50  517  2,074  3,081.25   0'1   61'5s  4900   2'4s   -0'2  125.00  1,973  4  2,856.25   0'0   57'1s  4950   2'6s   -0'6  137.50  1,248  5,457  2,637.50   -0'1   52'6s  5000   3'6s   -0'3  187.50  11,750  21  2,443.75   -1'2   48'7s  5050   5'1s   -0'2  256.25  1,255  2,193  2,243.75   -1'2   44'7s  5100   5'2s   -0'7  262.50  3,219  87  2,056.25   -1'2   41'1s  5150   7'3s   -0'2  368.75  962  2,828  2,000.00   2'4   40'0s  5200   7'5s   -1'1  381.25  8,318  74  1,618.75   -1'6   32'3s  5250   9'2s   -1'1  462.50  1,456  3,128  1,587.50   0'7   31'6s  5300   11'1s   -1'0  556.25  4,913  814  1,393.75   -1'3   27'7s  5350   12'7s   -1'2  643.75  1,529  3,900  1,243.75   -0'3   24'7s  5400   16'5s   0'1  831.25  10,215  1,136  1,143.75   0'2   22'7s  5450   17'2s   -1'5  862.50  1,536  13,276  1,000.00   -0'2   20'0s  5500   20'2s   -1'2  1,012.50  7,181  761  900.00   -0'1   18'0s  5550   24'3s   -0'2  1,218.75  2,087  8,577  831.25   0'4   16'5s  5600   27'3s   -0'2  1,368.75  6,154  633  725.00   0'1   14'4s  5650   30'5s   -0'1  1,531.25  1,052  9,057  643.75   -1'0   12'7s  5700   33'4s   -0'5  1,675.00  5,961  1,997  606.25   0'6   12'1s  5750   37'5s   0'1  1,881.25  869  9,347  500.00   -0'1   10'0s  5800   41'3s   0'2  2,068.75  3,637  1,052  443.75   0'0   8'7s  5850   45'1s   0'2  2,256.25  275  3,523  393.75   -0'6   7'7s  5900   49'1s   0'2  2,456.25  1,875  1,139  325.00   -0'4   6'4s  5950   53'2s   0'3  2,662.50  472  18,913  287.50   -0'3   5'6s  6000   57'3s   0'3  2,868.75  5,883  1,239  262.50   -0'1   5'2s  6050   61'5s   0'3  3,081.25  708  4,931  231.25   -0'1   4'5s  6100   65'2s   -0'6  3,262.50  1,107  867  206.25   -0'1   4'1s  6150   66'5s   -3'7  3,331.25  229  5,107  181.25   -0'1   3'5s  6200   75'0s   0'5  3,750.00  2,113  3,313  162.50   -0'2   3'2s  6250   79'5s   0'6  3,981.25  911  6,307  137.50   -0'3   2'6s  6300   84'3s   0'7  4,218.75  1,768  1,666  125.00   -0'2   2'4s  6350   86'2s   -2'6  4,312.50  438  5,457  125.00   -0'1   2'4s  6400   93'6s   0'7  4,687.50  930  1,064  112.50   -0'1   2'2s  6450   98'4s   0'7  4,925.00  111  11,082  87.50   -0'2   1'6s  6500   103'2s   0'7  5,162.50  587  402  81.25   -0'1   1'5s  6550   108'0s   0'7  5,400.00  35  3,411  75.00   -0'1   1'4s  6600   112'7s   0'7  5,643.75  88  311  75.00   -0'1   1'4s  6650   117'6s   0'7  5,887.50  16  2,168  68.75   -0'1   1'3s  6700   122'5s   0'7  6,131.25  169  774  62.50   0'0   1'2s  6750   127'4s   0'7  6,375.00  31  1,974  56.25   0'0   1'1s  6800   132'3s   0'7  6,618.75  216  111  50.00   -0'1   1'0s  6850   137'2s   0'7  6,862.50  57  2,181  43.75   -0'2   0'7s  6900   142'1s   0'6  7,106.25  148  637  43.75   -0'1   0'7s  6950   147'1s   0'7  7,356.25  7  15,615  43.75   0'0   0'7s  7000   152'1s   1'0  7,606.25  550  712  37.50   -0'1   0'6s  7050   157'0s   0'7  7,850.00  20  3,934  37.50   0'0   0'6s  7100   162'0s   1'0  8,100.00  208  472  31.25   -0'1   0'5s  7150   166'7s   0'7  8,343.75  77  2,579  31.25   -0'1   0'5s  7200   171'7s   1'0  8,593.75  29  570  31.25   0'0   0'5s  7250   176'7s   1'0  8,843.75  14  1,003  31.25   0'0   0'5s  7300   181'7s   1'0  9,093.75  49  286  25.00   0'0   0'4s  7350   186'6s   1'0  9,337.50  21  1,123  25.00   0'0   0'4s  7400   191'6s   1'0  9,587.50  64  311  25.00   0'0   0'4s  7450   196'6s   1'0  9,837.50  24  5,617  18.75   0'0   0'3s  7500   201'5s   1'0  10,081.25  31  59  18.75   0'0   0'3s  7550   206'5s   1'0  10,331.25  1  966  18.75   0'0   0'3s  7600   211'5s   1'0  10,581.25  70  156  18.75   0'0   0'3s  7650   216'5s   1'0  10,831.25  33  1,933  18.75   0'0   0'3s  7700   221'5s   1'1  11,081.25  104  89  12.50   0'0   0'2s  7750   226'4s   1'0  11,325.00  28  961  12.50   0'0   0'2s  7800   231'4s   1'0  11,575.00  126  288  12.50   0'0   0'2s  7850   236'4s   1'0  11,825.00  38  534  12.50   0'0   0'2s  7900   241'4s   1'0  12,075.00  146  54  12.50   0'0   0'2s  7950   246'4s   1'0  12,325.00  2  7,190  12.50   0'0   0'2s  8000   251'4s   1'0  12,575.00  132  1,646  12.50   0'1   0'2s  8100   261'4s   1'1  13,075.00  61  459  6.25   0'0   0'1s  8200   271'3s   1'0  13,568.75  53  525  6.25   0'0   0'1s  8300   281'3s   1'0  14,068.75  118  940  6.25   0'0   0'1s  8400   291'3s   1'0  14,568.75  85  1,912  6.25   0'0   0'1s  8500   301'3s   1'0  15,068.75  17  1,122  6.25   0'0   0'1s  8600   311'3s   1'0  15,568.75  71  506  6.25   0'0   0'1s  8700   321'3s   1'0  16,068.75  35  813  6.25   0'0   0'1s  8800   331'3s   1'0  16,568.75  5  500  6.25   0'0   0'1s  8900   341'3s   1'0  17,068.75  3  1,216  6.25   0'0   0'1s  9000   351'3s   1'0  17,568.75  2  148  6.25   0'0   0'1s  9100   361'3s   1'0  18,068.75  0  151  6.25   0'0   0'1s  9200   371'3s   1'0  18,568.75  0  226  6.25   0'0   0'1s  9300   381'3s   1'0  19,068.75  0  344  6.25   0'0   0'1s  9400   391'3s   1'0  19,568.75  11  281  6.25   0'0   0'1s  9500   401'3s   1'0  20,068.75  1  283  6.25   0'0   0'1s  9600   411'3s   1'0  20,568.75  0  286  6.25   0'0   0'1s  9700   421'3s   1'0  21,068.75  4  2,077  6.25   0'0   0'1s  10000   451'3s   1'0  22,568.75  6  349  6.25   0'0   0'1s  11000   551'3s   1'0  27,568.75  0  143  6.25   0'0   0'1s  12000   651'3s   1'0  32,568.75  0  412  6.25   0'0   0'1s  13000   751'3s   1'0  37,568.75  0  895  6.25   0'0   0'1s  14000   851'3s   1'0  42,568.75  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 368'7s -1'0 18,443.75 0 369'7 07/27/2021 13:27:00 CBOT 1900 358'7s -1'0 17,943.75 1 359'7 07/27/2021 13:27:00 CBOT 2000 348'7s -1'0 17,443.75 111 349'7 07/27/2021 13:27:00 CBOT 2100 338'7s -1'0 16,943.75 6 339'7 07/27/2021 13:27:00 CBOT 2300 318'7s -1'0 15,943.75 5 319'7 07/27/2021 13:27:00 CBOT 2400 308'7s -1'0 15,443.75 0 309'7 07/27/2021 13:27:00 CBOT 2500 298'7s -1'0 14,943.75 1 299'7 07/27/2021 13:27:00 CBOT 2600 288'7s -1'0 14,443.75 0 289'7 07/27/2021 13:27:00 CBOT 2700 278'7s -1'0 13,943.75 6 279'7 07/27/2021 13:27:00 CBOT 2800 268'7s -1'0 13,443.75 45 269'7 07/27/2021 13:27:00 CBOT 2900 258'7s -1'0 12,943.75 60 259'7 07/27/2021 13:27:00 CBOT 3000 248'7s -1'0 12,443.75 93 249'7 07/27/2021 13:27:00 CBOT 3100 238'7s -1'0 11,943.75 78 239'7 07/27/2021 13:27:00 CBOT 3200 228'7s -1'0 11,443.75 67 229'7 07/27/2021 13:27:00 CBOT 3300 218'7s -1'0 10,943.75 59 219'7 07/27/2021 13:27:00 CBOT 3400 208'7s -1'0 10,443.75 68 209'7 07/27/2021 13:27:00 CBOT 3500 198'7s -1'0 9,943.75 134 199'7 07/27/2021 13:27:00 CBOT 3600 188'7s -1'0 9,443.75 758 189'7 07/27/2021 13:27:00 CBOT 3700 178'7s -1'0 8,943.75 851 179'7 07/27/2021 13:27:00 CBOT 3800 168'7s -1'0 8,443.75 1,048 169'7 07/27/2021 13:27:00 CBOT 3900 158'7s -1'0 7,943.75 2,332 159'7 07/27/2021 13:27:00 CBOT 4000 148'7s -1'1 7,443.75 3,989 150'0 07/27/2021 13:27:00 CBOT 4050 143'7s -1'1 7,193.75 1 139'7 145'0 07/27/2021 13:27:00 CBOT 4100 139'0s -1'0 6,950.00 1,629 138'3 140'0 07/27/2021 13:27:00 CBOT 4150 134'0s -1'0 6,700.00 6 135'0 07/27/2021 13:27:00 CBOT 4200 129'0s -1'1 6,450.00 2,912 130'1 07/27/2021 13:27:00 CBOT 4250 124'0s -1'1 6,200.00 1 125'1 07/27/2021 13:27:00 CBOT 4300 119'1s -1'0 5,956.25 1,314 120'1 07/27/2021 13:27:00 CBOT 4350 114'1s -1'1 5,706.25 12 115'2 07/27/2021 13:27:00 CBOT 4400 109'2s -1'0 5,462.50 3,514 114'4 110'2 07/27/2021 13:27:00 CBOT 4450 104'2s -1'1 5,212.50 23 105'3 07/27/2021 13:27:00 CBOT 4500 99'3s -1'1 4,968.75 3,973 100'4 07/27/2021 13:27:00 CBOT 4550 94'4s -1'1 4,725.00 5 95'5 07/27/2021 13:27:00 CBOT 4600 89'5s -1'1 4,481.25 1,341 94'7 90'6 07/27/2021 13:27:00 CBOT 4650 84'7s -1'0 4,243.75 10 85'7 07/27/2021 13:27:00 CBOT 4700 80'1s -1'0 4,006.25 2,811 89'4 81'1 07/27/2021 13:27:00 CBOT 4750 75'4s 0'1 3,775.00 9 76'4 75'3 07/28/2021 08:51:00 CBOT 4800 70'6s 0'1 3,537.50 3,273 72'4 70'5 07/28/2021 08:51:00 CBOT 4850 66'0s -1'2 3,300.00 9 67'2 07/27/2021 13:27:00 CBOT 4900 61'5s 0'1 3,081.25 2,074 61'5 61'4 07/28/2021 08:51:00 CBOT 4950 57'1s 0'0 2,856.25 4 58'7 57'1 07/28/2021 08:51:00 CBOT 5000 52'6s -0'1 2,637.50 5,457 52'6 52'7 07/28/2021 08:51:00 CBOT 5050 48'7s -1'2 2,443.75 21 50'1 07/27/2021 13:27:00 CBOT 5100 44'7s -1'2 2,243.75 2,193 46'1 07/27/2021 13:27:00 CBOT 5150 41'1s -1'2 2,056.25 87 48'4 42'3 07/27/2021 13:27:00 CBOT 5200 40'0s 2'4 2,000.00 2,828 40'0 37'4 07/27/2021 19:00:00 CBOT 5250 32'3s -1'6 1,618.75 74 32'3 34'1 07/28/2021 04:37:00 CBOT 5300 31'6s 0'7 1,587.50 3,128 31'6 30'7 07/28/2021 08:30:00 CBOT 5350 27'7s -1'3 1,393.75 814 27'4 29'2 07/27/2021 13:27:00 CBOT 5400 24'7s -0'3 1,243.75 3,900 24'7 25'2 07/28/2021 08:40:00 CBOT 5450 22'7s 0'2 1,143.75 1,136 22'7 22'5 07/28/2021 09:11:00 CBOT 5500 20'0s -0'2 1,000.00 13,276 21'0 20'2 07/28/2021 09:16:00 CBOT 5550 18'0s -0'1 900.00 761 19'1 18'1 07/28/2021 08:48:00 CBOT 5600 16'5s 0'4 831.25 8,577 15'3 16'1 07/28/2021 09:09:00 CBOT 5650 14'4s 0'1 725.00 633 13'4 14'3 07/28/2021 09:11:00 CBOT 5700 12'7s -1'0 643.75 9,057 15'2 13'7 07/27/2021 13:27:00 CBOT 5750 12'1s 0'6 606.25 1,997 11'5 11'3 07/28/2021 08:35:00 CBOT 5800 10'0s -0'1 500.00 9,347 11'0 10'1 07/28/2021 08:49:00 CBOT 5850 8'7s 0'0 443.75 1,052 8'7 8'7 07/28/2021 08:38:00 CBOT 5900 7'7s -0'6 393.75 3,523 9'0 8'5 07/27/2021 13:27:00 CBOT 5950 6'4s -0'4 325.00 1,139 7'0 7'0 07/28/2021 09:20:00 CBOT 6000 5'6s -0'3 287.50 18,913 6'4 6'1 07/28/2021 09:18:00 CBOT 6050 5'2s -0'1 262.50 1,239 5'2 5'3 07/28/2021 08:50:00 CBOT 6100 4'5s -0'1 231.25 4,931 4'4 4'6 07/28/2021 08:50:00 CBOT 6150 4'1s -0'1 206.25 867 4'0 4'2 07/28/2021 09:11:00 CBOT 6200 3'5s -0'1 181.25 5,107 3'6 3'6 07/28/2021 09:11:00 CBOT 6250 3'2s -0'2 162.50 3,313 3'2 3'4 07/28/2021 09:00:00 CBOT 6300 2'6s -0'3 137.50 6,307 2'6 3'1 07/28/2021 09:16:00 CBOT 6350 2'4s -0'2 125.00 1,666 2'4 2'6 07/28/2021 08:58:00 CBOT 6400 2'4s -0'1 125.00 5,457 3'2 2'5 07/27/2021 13:27:00 CBOT 6450 2'2s -0'1 112.50 1,064 3'0 2'3 07/27/2021 13:27:00 CBOT 6500 1'6s -0'2 87.50 11,082 1'6 2'0 07/28/2021 04:28:00 CBOT 6550 1'5s -0'1 81.25 402 1'5 1'6 07/28/2021 09:11:00 CBOT 6600 1'4s -0'1 75.00 3,411 1'6 1'5 07/28/2021 09:13:00 CBOT 6650 1'4s -0'1 75.00 311 2'0 1'5 07/27/2021 13:27:00 CBOT 6700 1'3s -0'1 68.75 2,168 1'7 1'4 07/27/2021 13:27:00 CBOT 6750 1'2s 0'0 62.50 774 1'2 1'2 07/28/2021 08:40:00 CBOT 6800 1'1s 0'0 56.25 1,974 1'0 1'1 07/28/2021 08:32:00 CBOT 6850 1'0s -0'1 50.00 111 1'1 07/27/2021 13:27:00 CBOT 6900 0'7s -0'2 43.75 2,181 1'2 1'1 07/27/2021 13:27:00 CBOT 6950 0'7s -0'1 43.75 637 0'7 1'0 07/27/2021 13:27:00 CBOT 7000 0'7s 0'0 43.75 15,615 0'7 0'7 07/28/2021 08:48:00 CBOT 7050 0'6s -0'1 37.50 712 0'7 07/27/2021 13:27:00 CBOT 7100 0'6s 0'0 37.50 3,934 0'6 07/27/2021 13:27:00 CBOT 7150 0'5s -0'1 31.25 472 1'0 0'6 07/27/2021 13:27:00 CBOT 7200 0'5s -0'1 31.25 2,579 0'7 0'6 07/27/2021 13:27:00 CBOT 7250 0'5s 0'0 31.25 570 0'5 07/27/2021 13:27:00 CBOT 7300 0'5s 0'0 31.25 1,003 0'5 07/27/2021 13:27:00 CBOT 7350 0'4s 0'0 25.00 286 0'4 07/27/2021 13:27:00 CBOT 7400 0'4s 0'0 25.00 1,123 0'4 07/27/2021 13:27:00 CBOT 7450 0'4s 0'0 25.00 311 0'4 07/27/2021 13:27:00 CBOT 7500 0'3s 0'0 18.75 5,617 0'5 0'3 07/27/2021 13:27:00 CBOT 7550 0'3s 0'0 18.75 59 0'3 07/27/2021 13:27:00 CBOT 7600 0'3s 0'0 18.75 966 0'3 07/27/2021 13:27:00 CBOT 7650 0'3s 0'0 18.75 156 0'3 07/27/2021 13:27:00 CBOT 7700 0'3s 0'0 18.75 1,933 0'3 0'3 07/27/2021 13:27:00 CBOT 7750 0'2s 0'0 12.50 89 0'2 07/27/2021 13:27:00 CBOT 7800 0'2s 0'0 12.50 961 0'2 07/27/2021 13:27:00 CBOT 7850 0'2s 0'0 12.50 288 0'2 07/27/2021 13:27:00 CBOT 7900 0'2s 0'0 12.50 534 0'2 07/27/2021 13:27:00 CBOT 7950 0'2s 0'0 12.50 54 0'2 07/27/2021 13:27:00 CBOT 8000 0'2s 0'0 12.50 7,190 0'2 07/27/2021 13:27:00 CBOT 8100 0'2s 0'1 12.50 1,646 0'1 07/27/2021 13:27:00 CBOT 8200 0'1s 0'0 6.25 459 0'1 07/27/2021 13:27:00 CBOT 8300 0'1s 0'0 6.25 525 0'1 07/27/2021 13:27:00 CBOT 8400 0'1s 0'0 6.25 940 0'1 0'1 07/28/2021 08:45:00 CBOT 8500 0'1s 0'0 6.25 1,912 0'1 07/27/2021 13:27:00 CBOT 8600 0'1s 0'0 6.25 1,122 0'1 07/27/2021 13:27:00 CBOT 8700 0'1s 0'0 6.25 506 0'1 07/27/2021 13:27:00 CBOT 8800 0'1s 0'0 6.25 813 0'1 07/27/2021 13:27:00 CBOT 8900 0'1s 0'0 6.25 500 0'1 07/27/2021 13:27:00 CBOT 9000 0'1s 0'0 6.25 1,216 0'1 07/27/2021 13:27:00 CBOT 9100 0'1s 0'0 6.25 148 0'1 07/27/2021 13:27:00 CBOT 9200 0'1s 0'0 6.25 151 0'1 07/27/2021 13:27:00 CBOT 9300 0'1s 0'0 6.25 226 0'1 07/27/2021 13:27:00 CBOT 9400 0'1s 0'0 6.25 344 0'1 07/27/2021 13:27:00 CBOT 9500 0'1s 0'0 6.25 281 0'1 07/27/2021 13:27:00 CBOT 9600 0'1s 0'0 6.25 283 0'1 07/27/2021 13:27:00 CBOT 9700 0'1s 0'0 6.25 286 0'1 07/27/2021 13:27:00 CBOT 10000 0'1s 0'0 6.25 2,077 0'1 07/27/2021 13:27:00 CBOT 11000 0'1s 0'0 6.25 349 0'1 07/27/2021 13:27:00 CBOT 12000 0'1s 0'0 6.25 143 0'1 07/27/2021 13:27:00 CBOT 13000 0'1s 0'0 6.25 412 0'1 07/27/2021 13:27:00 CBOT 14000 0'1s 0'0 6.25 895 0'1 07/27/2021 13:27:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 0'1s 0'0 6.25 1 0'1 07/27/2021 13:27:00 CBOT 1900 0'1s 0'0 6.25 0 0'1 07/27/2021 13:27:00 CBOT 2000 0'1s 0'0 6.25 0 0'1 07/27/2021 13:27:00 CBOT 2100 0'1s 0'0 6.25 0 0'1 07/27/2021 13:27:00 CBOT 2300 0'1s 0'0 6.25 100 0'1 07/27/2021 13:27:00 CBOT 2400 0'1s 0'0 6.25 56 0'1 07/27/2021 13:27:00 CBOT 2500 0'1s 0'0 6.25 31 0'1 07/27/2021 13:27:00 CBOT 2600 0'1s 0'0 6.25 42 0'1 07/27/2021 13:27:00 CBOT 2700 0'1s 0'0 6.25 137 0'1 07/27/2021 13:27:00 CBOT 2800 0'1s 0'0 6.25 100 0'1 07/27/2021 13:27:00 CBOT 2900 0'1s 0'0 6.25 139 0'1 07/27/2021 13:27:00 CBOT 3000 0'1s 0'0 6.25 429 0'1 07/27/2021 13:27:00 CBOT 3100 0'1s 0'0 6.25 611 0'1 07/27/2021 13:27:00 CBOT 3200 0'1s 0'0 6.25 2,835 0'1 07/27/2021 13:27:00 CBOT 3300 0'1s 0'0 6.25 2,463 0'1 07/27/2021 13:27:00 CBOT 3400 0'1s 0'0 6.25 1,397 0'1 07/27/2021 13:27:00 CBOT 3500 0'1s 0'0 6.25 4,965 0'1 07/27/2021 13:27:00 CBOT 3600 0'1s 0'0 6.25 4,159 0'1 07/27/2021 13:27:00 CBOT 3700 0'1s 0'0 6.25 2,038 0'1 07/27/2021 13:27:00 CBOT 3800 0'1s 0'0 6.25 2,747 0'1 07/27/2021 13:27:00 CBOT 3900 0'1s 0'0 6.25 2,861 0'1 07/27/2021 13:27:00 CBOT 4000 0'1s -0'1 6.25 10,488 0'2 07/27/2021 13:27:00 CBOT 4050 0'1s -0'1 6.25 251 0'2 07/27/2021 13:27:00 CBOT 4100 0'2s 0'0 12.50 2,170 0'2 07/27/2021 13:27:00 CBOT 4150 0'2s 0'0 12.50 58 0'2 07/27/2021 13:27:00 CBOT 4200 0'2s -0'1 12.50 5,353 0'3 07/27/2021 13:27:00 CBOT 4250 0'2s -0'1 12.50 2,038 0'3 07/27/2021 13:27:00 CBOT 4300 0'4s 0'1 25.00 3,424 0'4 0'3 07/27/2021 19:21:00 CBOT 4350 0'3s -0'1 18.75 389 0'4 07/27/2021 13:27:00 CBOT 4400 0'4s 0'0 25.00 4,318 0'4 07/27/2021 13:27:00 CBOT 4450 0'4s -0'1 25.00 376 0'5 07/27/2021 13:27:00 CBOT 4500 0'5s -0'1 31.25 5,567 0'5 0'6 07/27/2021 13:27:00 CBOT 4550 0'6s -0'1 37.50 291 0'7 07/27/2021 13:27:00 CBOT 4600 0'7s -0'1 43.75 6,288 0'7 1'0 07/27/2021 13:27:00 CBOT 4650 1'1s 0'0 56.25 477 1'0 1'1 07/27/2021 13:27:00 CBOT 4700 1'1s -0'2 56.25 5,559 1'1 1'3 07/28/2021 09:11:00 CBOT 4750 1'5s -0'1 81.25 1,100 1'6 1'6 07/27/2021 13:27:00 CBOT 4800 1'5s -0'2 81.25 6,066 1'7 1'7 07/28/2021 09:18:00 CBOT 4850 2'2s -0'2 112.50 517 2'4 07/27/2021 13:27:00 CBOT 4900 2'4s -0'2 125.00 1,973 3'0 2'6 07/28/2021 06:35:00 CBOT 4950 2'6s -0'6 137.50 1,248 2'6 3'4 07/28/2021 09:00:00 CBOT 5000 3'6s -0'3 187.50 11,750 4'2 4'1 07/28/2021 08:39:00 CBOT 5050 5'1s -0'2 256.25 1,255 3'3 5'3 07/27/2021 13:27:00 CBOT 5100 5'2s -0'7 262.50 3,219 6'1 6'1 07/28/2021 09:16:00 CBOT 5150 7'3s -0'2 368.75 962 6'0 7'5 07/27/2021 13:27:00 CBOT 5200 7'5s -1'1 381.25 8,318 8'4 8'6 07/28/2021 09:20:00 CBOT 5250 9'2s -1'1 462.50 1,456 9'2 10'3 07/28/2021 08:48:00 CBOT 5300 11'1s -1'0 556.25 4,913 12'0 12'1 07/28/2021 08:48:00 CBOT 5350 12'7s -1'2 643.75 1,529 12'7 14'1 07/28/2021 08:59:00 CBOT 5400 16'5s 0'1 831.25 10,215 15'7 16'4 07/28/2021 06:15:00 CBOT 5450 17'2s -1'5 862.50 1,536 18'1 18'7 07/28/2021 08:41:00 CBOT 5500 20'2s -1'2 1,012.50 7,181 20'6 21'4 07/28/2021 09:12:00 CBOT 5550 24'3s -0'2 1,218.75 2,087 23'6 24'5 07/27/2021 13:27:00 CBOT 5600 27'3s -0'2 1,368.75 6,154 24'4 27'5 07/27/2021 13:27:00 CBOT 5650 30'5s -0'1 1,531.25 1,052 28'5 30'6 07/27/2021 13:27:00 CBOT 5700 33'4s -0'5 1,675.00 5,961 33'4 34'1 07/28/2021 02:08:00 CBOT 5750 37'5s 0'1 1,881.25 869 37'4 07/27/2021 13:27:00 CBOT 5800 41'3s 0'2 2,068.75 3,637 41'1 07/27/2021 13:27:00 CBOT 5850 45'1s 0'2 2,256.25 275 40'4 44'7 07/27/2021 13:27:00 CBOT 5900 49'1s 0'2 2,456.25 1,875 45'6 48'7 07/27/2021 13:27:00 CBOT 5950 53'2s 0'3 2,662.50 472 52'7 07/27/2021 13:27:00 CBOT 6000 57'3s 0'3 2,868.75 5,883 51'1 57'0 07/27/2021 13:27:00 CBOT 6050 61'5s 0'3 3,081.25 708 56'3 61'2 07/27/2021 13:27:00 CBOT 6100 65'2s -0'6 3,262.50 1,107 64'5 66'0 07/28/2021 09:19:00 CBOT 6150 66'5s -3'7 3,331.25 229 66'5 70'4 07/28/2021 08:31:00 CBOT 6200 75'0s 0'5 3,750.00 2,113 71'0 74'3 07/27/2021 13:27:00 CBOT 6250 79'5s 0'6 3,981.25 911 78'7 07/27/2021 13:27:00 CBOT 6300 84'3s 0'7 4,218.75 1,768 83'4 07/27/2021 13:27:00 CBOT 6350 86'2s -2'6 4,312.50 438 86'2 89'0 07/28/2021 07:34:00 CBOT 6400 93'6s 0'7 4,687.50 930 92'7 07/27/2021 13:27:00 CBOT 6450 98'4s 0'7 4,925.00 111 97'5 07/27/2021 13:27:00 CBOT 6500 103'2s 0'7 5,162.50 587 102'3 07/27/2021 13:27:00 CBOT 6550 108'0s 0'7 5,400.00 35 103'3 107'1 07/27/2021 13:27:00 CBOT 6600 112'7s 0'7 5,643.75 88 112'0 07/27/2021 13:27:00 CBOT 6650 117'6s 0'7 5,887.50 16 116'7 07/27/2021 13:27:00 CBOT 6700 122'5s 0'7 6,131.25 169 121'6 07/27/2021 13:27:00 CBOT 6750 127'4s 0'7 6,375.00 31 126'5 07/27/2021 13:27:00 CBOT 6800 132'3s 0'7 6,618.75 216 131'4 07/27/2021 13:27:00 CBOT 6850 137'2s 0'7 6,862.50 57 136'3 07/27/2021 13:27:00 CBOT 6900 142'1s 0'6 7,106.25 148 141'3 07/27/2021 13:27:00 CBOT 6950 147'1s 0'7 7,356.25 7 146'2 07/27/2021 13:27:00 CBOT 7000 152'1s 1'0 7,606.25 550 151'1 07/27/2021 13:27:00 CBOT 7050 157'0s 0'7 7,850.00 20 156'1 07/27/2021 13:27:00 CBOT 7100 162'0s 1'0 8,100.00 208 161'0 07/27/2021 13:27:00 CBOT 7150 166'7s 0'7 8,343.75 77 166'0 07/27/2021 13:27:00 CBOT 7200 171'7s 1'0 8,593.75 29 170'7 07/27/2021 13:27:00 CBOT 7250 176'7s 1'0 8,843.75 14 175'7 07/27/2021 13:27:00 CBOT 7300 181'7s 1'0 9,093.75 49 180'7 07/27/2021 13:27:00 CBOT 7350 186'6s 1'0 9,337.50 21 185'6 07/27/2021 13:27:00 CBOT 7400 191'6s 1'0 9,587.50 64 190'6 07/27/2021 13:27:00 CBOT 7450 196'6s 1'0 9,837.50 24 195'6 07/27/2021 13:27:00 CBOT 7500 201'5s 1'0 10,081.25 31 203'6 200'5 07/27/2021 13:27:00 CBOT 7550 206'5s 1'0 10,331.25 1 200'1 205'5 07/27/2021 13:27:00 CBOT 7600 211'5s 1'0 10,581.25 70 210'5 07/27/2021 13:27:00 CBOT 7650 216'5s 1'0 10,831.25 33 215'5 07/27/2021 13:27:00 CBOT 7700 221'5s 1'1 11,081.25 104 220'4 07/27/2021 13:27:00 CBOT 7750 226'4s 1'0 11,325.00 28 225'4 07/27/2021 13:27:00 CBOT 7800 231'4s 1'0 11,575.00 126 230'4 07/27/2021 13:27:00 CBOT 7850 236'4s 1'0 11,825.00 38 235'4 07/27/2021 13:27:00 CBOT 7900 241'4s 1'0 12,075.00 146 240'4 07/27/2021 13:27:00 CBOT 7950 246'4s 1'0 12,325.00 2 245'5 245'4 07/27/2021 13:27:00 CBOT 8000 251'4s 1'0 12,575.00 132 250'4 07/27/2021 13:27:00 CBOT 8100 261'4s 1'1 13,075.00 61 260'3 07/27/2021 13:27:00 CBOT 8200 271'3s 1'0 13,568.75 53 270'3 07/27/2021 13:27:00 CBOT 8300 281'3s 1'0 14,068.75 118 280'3 07/27/2021 13:27:00 CBOT 8400 291'3s 1'0 14,568.75 85 290'3 07/27/2021 13:27:00 CBOT 8500 301'3s 1'0 15,068.75 17 300'3 07/27/2021 13:27:00 CBOT 8600 311'3s 1'0 15,568.75 71 310'3 07/27/2021 13:27:00 CBOT 8700 321'3s 1'0 16,068.75 35 320'3 07/27/2021 13:27:00 CBOT 8800 331'3s 1'0 16,568.75 5 330'3 07/27/2021 13:27:00 CBOT 8900 341'3s 1'0 17,068.75 3 340'3 07/27/2021 13:27:00 CBOT 9000 351'3s 1'0 17,568.75 2 350'3 07/27/2021 13:27:00 CBOT 9100 361'3s 1'0 18,068.75 0 360'3 07/27/2021 13:27:00 CBOT 9200 371'3s 1'0 18,568.75 0 370'3 07/27/2021 13:27:00 CBOT 9300 381'3s 1'0 19,068.75 0 380'3 07/27/2021 13:27:00 CBOT 9400 391'3s 1'0 19,568.75 11 390'3 07/27/2021 13:27:00 CBOT 9500 401'3s 1'0 20,068.75 1 400'3 07/27/2021 13:27:00 CBOT 9600 411'3s 1'0 20,568.75 0 410'3 07/27/2021 13:27:00 CBOT 9700 421'3s 1'0 21,068.75 4 420'3 07/27/2021 13:27:00 CBOT 10000 451'3s 1'0 22,568.75 6 450'3 07/27/2021 13:27:00 CBOT 11000 551'3s 1'0 27,568.75 0 550'3 07/27/2021 13:27:00 CBOT 12000 651'3s 1'0 32,568.75 0 650'3 07/27/2021 13:27:00 CBOT 13000 751'3s 1'0 37,568.75 0 750'3 07/27/2021 13:27:00 CBOT 14000 851'3s 1'0 42,568.75 0 850'3 07/27/2021 13:27:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.