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 ( @C1Z ) CORN ( @C2H ) CORN ( @C2K ) CORN ( @C1Z ) CORN ( @C2H ) CORN ( @C2K ) CORN ( @C2N ) CORN ( @C2U ) CORN ( @C2Z ) SOYBEANS ( @S1X ) SOYBEANS ( @S2F ) SOYBEANS ( @S2H ) SOYBEANS ( @S2K ) SOYBEANS ( @S2N ) SOYBEANS ( @S2Q ) WHEAT ( @W1Z ) WHEAT ( @W2H ) WHEAT ( @W2K ) WHEAT ( @W2N ) WHEAT ( @W2U ) WHEAT ( @W2Z ) LIVE CATTLE ( @LE1V ) LIVE CATTLE ( @LE1Z ) LIVE CATTLE ( @LE2G ) LIVE CATTLE ( @LE2J ) LIVE CATTLE ( @LE2M ) LIVE CATTLE ( @LE2Q ) LEAN HOGS ( @HE1Z ) LEAN HOGS ( @HE2G ) LEAN HOGS ( @HE2J ) LEAN HOGS ( @HE2K ) LEAN HOGS ( @HE2M ) LEAN HOGS ( @HE2N ) All Open Only Future: December 2021 (@C1Z)   Futures Price: 5414   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  1  18,181.25   5'4   363'5s  1800   0'1s   0'0  6.25  1  6  17,681.25   5'4   353'5s  1900   0'1s   0'0  6.25  9  105  17,181.25   5'4   343'5s  2000   0'1s   0'0  6.25  0  1  16,681.25   5'4   333'5s  2100   0'1s   0'0  6.25  14  0  16,181.25   5'4   323'5s  2200   0'1s   0'0  6.25  11  0  15,681.25   5'4   313'5s  2300   0'1s   0'0  6.25  176  7  15,181.25   5'4   303'5s  2400   0'1s   0'0  6.25  4  101  14,681.25   5'4   293'5s  2500   0'1s   0'0  6.25  855  7  14,181.25   5'4   283'5s  2600   0'1s   0'0  6.25  23  20  13,681.25   5'4   273'5s  2700   0'1s   0'0  6.25  64  43  13,181.25   5'4   263'5s  2800   0'1s   0'0  6.25  300  86  12,681.25   5'4   253'5s  2900   0'1s   0'0  6.25  431  340  12,181.25   5'4   243'5s  3000   0'1s   0'0  6.25  1,256  11  11,681.25   5'4   233'5s  3100   0'1s   0'0  6.25  1,063  260  11,181.25   5'4   223'5s  3200   0'1s   0'0  6.25  2,066  8,989  10,681.25   5'4   213'5s  3300   0'1s   0'0  6.25  7,669  910  10,181.25   10'1   203'5s  3400   0'1s   0'0  6.25  12,430  203  9,681.25   5'4   193'5s  3500   0'1s   0'0  6.25  7,710  782  9,181.25   5'4   183'5s  3600   0'1s   0'0  6.25  12,958  1,217  8,681.25   5'4   173'5s  3700   0'1s   0'0  6.25  9,685  4,466  8,181.25   15'3   163'5s  3800   0'1s   0'0  6.25  9,556  0  7,931.25   5'4   158'5s  3850   0'1s   0'0  6.25  3  4,713  7,681.25   5'4   153'5s  3900   0'1s   0'0  6.25  9,216  1  7,431.25   5'4   148'5s  3950   0'1s   0'0  6.25  401  14,476  7,181.25   6'1   143'5s  4000   0'1s   0'0  6.25  21,369  0  6,931.25   5'4   138'5s  4050   0'1s   0'0  6.25  5  3,938  6,681.25   5'4   133'5s  4100   0'1s   0'0  6.25  13,131  17  6,431.25   5'4   128'5s  4150   0'1s   0'0  6.25  602  9,124  6,181.25   4'1   123'5s  4200   0'1s   0'1  6.25  17,295  0  5,931.25   5'4   118'5s  4250   0'1s   0'0  6.25  2,059  3,238  5,681.25   5'1   113'5s  4300   0'1s   0'0  6.25  7,661  4  5,431.25   5'4   108'5s  4350   0'1s   0'0  6.25  314  4,586  5,100.00   -1'6   102'0s  4400   0'2s   0'0  12.50  14,850  12  4,943.75   3'7   98'7s  4450   0'3s   0'1  18.75  589  8,738  4,693.75   2'3   93'7s  4500   0'3s   0'1  18.75  14,591  4  4,450.00   5'5   89'0s  4550   0'4s   0'1  25.00  606  7,132  4,100.00   -2'0   82'0s  4600   0'4s   0'0  25.00  8,837  28  3,956.25   5'4   79'1s  4650   0'5s   0'1  31.25  1,462  4,979  3,706.25   5'3   74'1s  4700   0'5s   0'0  31.25  8,238  7  3,462.50   5'4   69'2s  4750   0'6s   0'0  37.50  1,316  7,431  3,225.00   4'0   64'4s  4800   1'0s   0'0  50.00  15,163  6  2,981.25   5'4   59'5s  4850   1'1s   0'0  56.25  2,347  4,181  2,743.75   5'3   54'7s  4900   1'4s   0'1  75.00  10,962  319  2,512.50   6'4   50'2s  4950   1'6s   -0'3  87.50  2,673  25,828  2,281.25   5'4   45'5s  5000   2'1s   0'0  106.25  32,449  1,620  1,981.25   -1'4   39'5s  5050   2'5s   0'2  131.25  2,185  10,642  1,837.50   5'0   36'6s  5100   3'3s   0'1  168.75  10,189  1,266  1,625.00   4'2   32'4s  5150   4'0s   -0'4  200.00  4,173  10,930  1,431.25   3'7   28'5s  5200   5'5s   0'4  281.25  20,070  1,683  1,243.75   4'7   24'7s  5250   6'3s   -1'2  318.75  2,668  10,136  1,075.00   3'5   21'4s  5300   8'3s   0'3  418.75  14,467  4,376  925.00   4'0   18'4s  5350   10'0s   -1'4  500.00  3,451  18,171  750.00   -0'5   15'0s  5400   12'5s   0'4  631.25  16,519  3,380  656.25   2'7   13'1s  5450   14'5s   -0'7  731.25  1,015  19,969  550.00   2'3   11'0s  5500   18'4s   1'0  925.00  12,092  2,199  462.50   2'6   9'2s  5550   20'6s   -1'7  1,037.50  99  15,768  381.25   0'0   7'5s  5600   24'1s   -1'2  1,206.25  9,264  2,960  318.75   1'6   6'3s  5650   27'7s   -5'4  1,393.75  49  13,938  243.75   -0'3   4'7s  5700   32'7s   1'1  1,643.75  4,470  2,319  218.75   1'1   4'3s  5750   35'7s   -4'2  1,793.75  65  17,080  181.25   1'1   3'5s  5800   40'1s   -9'1  2,006.25  5,817  2,114  143.75   -0'1   2'7s  5850   44'4s   -4'5  2,225.00  30  9,936  131.25   0'6   2'5s  5900   49'1s   -5'3  2,456.25  2,680  653  106.25   0'3   2'1s  5950   53'5s   -5'3  2,681.25  43  32,515  93.75   0'3   1'7s  6000   58'3s   -3'0  2,918.75  7,531  1,512  81.25   0'3   1'5s  6050   63'1s   -5'1  3,156.25  14  8,509  68.75   0'2   1'3s  6100   67'7s   -5'2  3,393.75  1,667  564  62.50   0'2   1'2s  6150   72'6s   -3'4  3,637.50  28  13,129  50.00   0'0   1'0s  6200   77'4s   -5'3  3,875.00  1,958  2,100  50.00   0'3   1'0s  6250   82'4s   -5'2  4,125.00  8  7,140  43.75   0'5   0'7s  6300   87'3s   -11'1  4,368.75  1,620  260  37.50   0'1   0'6s  6350   92'2s   -5'3  4,612.50  5  6,771  37.50   0'1   0'6s  6400   97'2s   -5'3  4,862.50  367  465  31.25   0'0   0'5s  6450   102'1s   -5'4  5,106.25  1  23,360  31.25   0'1   0'5s  6500   107'1s   -5'4  5,356.25  420  279  31.25   0'2   0'5s  6550   112'1s   -5'3  5,606.25  0  7,687  25.00   0'0   0'4s  6600   117'0s   -12'2  5,850.00  124  348  25.00   0'1   0'4s  6650   122'0s   -5'3  6,100.00  1  4,552  25.00   0'3   0'4s  6700   127'0s   -5'3  6,350.00  15  175  25.00   0'2   0'4s  6750   132'0s   -5'3  6,600.00  0  12,529  18.75   0'0   0'3s  6800   136'7s   -5'3  6,843.75  456  201  18.75   0'1   0'3s  6850   141'7s   -5'3  7,093.75  2  3,667  18.75   0'2   0'3s  6900   146'7s   -5'3  7,343.75  90  32,117  12.50   -0'1   0'2s  7000   156'6s   -5'4  7,837.50  1,114  4,560  12.50   0'1   0'2s  7100   166'5s   -5'4  8,331.25  89  2,802  6.25   -0'1   0'1s  7200   176'5s   -5'4  8,831.25  119  3,309  6.25   0'0   0'1s  7300   186'5s   -11'3  9,331.25  90  5,731  6.25   0'0   0'1s  7400   196'5s   -12'1  9,831.25  113  7,429  6.25   0'0   0'1s  7500   206'5s   -5'4  10,331.25  62  2,169  6.25   0'0   0'1s  7600   216'5s   -5'4  10,831.25  73  2,414  6.25   0'0   0'1s  7700   226'5s   -5'4  11,331.25  66  2,608  6.25   0'0   0'1s  7800   236'5s   -5'4  11,831.25  77  1,201  6.25   0'0   0'1s  7900   246'5s   -5'4  12,331.25  119  7,223  6.25   0'0   0'1s  8000   256'5s   -5'4  12,831.25  214  680  6.25   0'0   0'1s  8100   266'5s   -5'4  13,331.25  106  884  6.25   0'0   0'1s  8200   276'5s   -5'4  13,831.25  76  1,617  6.25   0'0   0'1s  8300   286'5s   -5'4  14,331.25  32  1,645  6.25   0'0   0'1s  8400   296'5s   -5'4  14,831.25  84  2,139  6.25   0'0   0'1s  8500   306'5s   -5'4  15,331.25  28  929  6.25   0'0   0'1s  8600   316'5s   -5'4  15,831.25  56  744  6.25   0'0   0'1s  8700   326'5s   -5'4  16,331.25  44  509  6.25   0'0   0'1s  8800   336'5s   -5'4  16,831.25  2  610  6.25   0'0   0'1s  8900   346'5s   -5'4  17,331.25  66  4,819  6.25   0'0   0'1s  9000   356'5s   -5'4  17,831.25  60  404  6.25   0'0   0'1s  9100   366'5s   -5'4  18,331.25  0  895  6.25   0'0   0'1s  9200   376'5s   -5'4  18,831.25  6  259  6.25   0'0   0'1s  9300   386'5s   -5'4  19,331.25  0  392  6.25   0'0   0'1s  9400   396'5s   -5'4  19,831.25  0  241  6.25   0'0   0'1s  9500   406'5s   -5'4  20,331.25  4  455  6.25   0'0   0'1s  9600   416'5s   -5'4  20,831.25  0  323  6.25   0'0   0'1s  9700   426'5s   -5'4  21,331.25  6  234  6.25   0'0   0'1s  9800   436'5s   -5'4  21,831.25  0  747  6.25   0'0   0'1s  9900   446'5s   -5'4  22,331.25  0  5,846  6.25   0'0   0'1s  10000   456'5s   -5'4  22,831.25  94  726  6.25   0'0   0'1s  11000   556'5s   -5'4  27,831.25  45  519  6.25   0'0   0'1s  12000   656'5s   -5'4  32,831.25  34  1,812  6.25   0'0   0'1s  13000   756'5s   -5'4  37,831.25  29  294  6.25   0'0   0'1s  14000   856'5s   -5'4  42,831.25  17 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 363'5s 5'4 18,181.25 1 358'1 10/26/2021 13:18:00 CBOT 1900 353'5s 5'4 17,681.25 6 348'1 10/26/2021 13:18:00 CBOT 2000 343'5s 5'4 17,181.25 105 338'1 10/26/2021 13:18:00 CBOT 2100 333'5s 5'4 16,681.25 1 328'1 10/26/2021 13:18:00 CBOT 2200 323'5s 5'4 16,181.25 0 318'1 10/26/2021 13:18:00 CBOT 2300 313'5s 5'4 15,681.25 0 308'1 10/26/2021 13:18:00 CBOT 2400 303'5s 5'4 15,181.25 7 298'1 10/26/2021 13:18:00 CBOT 2500 293'5s 5'4 14,681.25 101 288'1 10/26/2021 13:18:00 CBOT 2600 283'5s 5'4 14,181.25 7 278'1 10/26/2021 13:18:00 CBOT 2700 273'5s 5'4 13,681.25 20 268'1 10/26/2021 13:18:00 CBOT 2800 263'5s 5'4 13,181.25 43 258'1 10/26/2021 13:18:00 CBOT 2900 253'5s 5'4 12,681.25 86 248'1 10/26/2021 13:18:00 CBOT 3000 243'5s 5'4 12,181.25 340 238'1 10/26/2021 13:18:00 CBOT 3100 233'5s 5'4 11,681.25 11 228'1 10/26/2021 13:18:00 CBOT 3200 223'5s 5'4 11,181.25 260 218'1 10/26/2021 13:18:00 CBOT 3300 213'5s 5'4 10,681.25 8,989 208'1 10/26/2021 13:18:00 CBOT 3400 203'5s 10'1 10,181.25 910 199'0 193'4 10/26/2021 10:16:00 CBOT 3500 193'5s 5'4 9,681.25 203 188'1 10/26/2021 13:18:00 CBOT 3600 183'5s 5'4 9,181.25 782 178'1 10/26/2021 13:18:00 CBOT 3700 173'5s 5'4 8,681.25 1,217 168'1 10/26/2021 13:18:00 CBOT 3800 163'5s 15'3 8,181.25 4,466 153'6 148'2 10/26/2021 09:01:00 CBOT 3850 158'5s 5'4 7,931.25 0 153'1 10/26/2021 13:18:00 CBOT 3900 153'5s 5'4 7,681.25 4,713 148'1 10/26/2021 13:18:00 CBOT 3950 148'5s 5'4 7,431.25 1 143'1 10/26/2021 13:18:00 CBOT 4000 143'5s 6'1 7,181.25 14,476 134'3 137'4 10/26/2021 10:29:00 CBOT 4050 138'5s 5'4 6,931.25 0 133'1 10/26/2021 13:18:00 CBOT 4100 133'5s 5'4 6,681.25 3,938 128'1 10/26/2021 13:18:00 CBOT 4150 128'5s 5'4 6,431.25 17 123'1 10/26/2021 13:18:00 CBOT 4200 123'5s 4'1 6,181.25 9,124 122'6 119'4 10/26/2021 10:58:00 CBOT 4250 118'5s 5'4 5,931.25 0 113'1 10/26/2021 13:18:00 CBOT 4300 113'5s 5'1 5,681.25 3,238 116'3 108'4 10/26/2021 12:34:00 CBOT 4350 108'5s 5'4 5,431.25 4 103'1 10/26/2021 13:18:00 CBOT 4400 102'0s -1'6 5,100.00 4,586 102'0 103'6 10/26/2021 22:40:00 CBOT 4450 98'7s 3'7 4,943.75 12 92'4 95'0 10/26/2021 11:25:00 CBOT 4500 93'7s 2'3 4,693.75 8,738 84'0 91'4 10/26/2021 11:47:00 CBOT 4550 89'0s 5'5 4,450.00 4 83'3 10/26/2021 13:18:00 CBOT 4600 82'0s -2'0 4,100.00 7,132 82'0 84'0 10/26/2021 22:38:00 CBOT 4650 79'1s 5'4 3,956.25 28 73'5 10/26/2021 13:18:00 CBOT 4700 74'1s 5'3 3,706.25 4,979 68'6 68'6 10/26/2021 12:57:00 CBOT 4750 69'2s 5'4 3,462.50 7 63'6 10/26/2021 13:18:00 CBOT 4800 64'4s 4'0 3,225.00 7,431 57'6 60'4 10/26/2021 12:12:00 CBOT 4850 59'5s 5'4 2,981.25 6 54'1 10/26/2021 13:18:00 CBOT 4900 54'7s 5'3 2,743.75 4,181 49'4 10/26/2021 13:18:00 CBOT 4950 50'2s 6'4 2,512.50 319 49'1 43'6 10/26/2021 10:27:00 CBOT 5000 45'5s 5'4 2,281.25 25,828 41'0 40'1 10/26/2021 13:14:00 CBOT 5050 39'5s -1'4 1,981.25 1,620 39'5 41'1 10/26/2021 22:42:00 CBOT 5100 36'6s 5'0 1,837.50 10,642 32'1 31'6 10/26/2021 12:56:00 CBOT 5150 32'4s 4'2 1,625.00 1,266 25'2 28'2 10/26/2021 11:03:00 CBOT 5200 28'5s 3'7 1,431.25 10,930 21'5 24'6 10/26/2021 12:46:00 CBOT 5250 24'7s 4'7 1,243.75 1,683 20'5 20'0 10/26/2021 13:16:00 CBOT 5300 21'4s 3'5 1,075.00 10,136 16'3 17'7 10/26/2021 13:06:00 CBOT 5350 18'4s 4'0 925.00 4,376 14'5 14'4 10/26/2021 11:01:00 CBOT 5400 15'0s -0'5 750.00 18,171 14'6 15'5 10/26/2021 20:06:00 CBOT 5450 13'1s 2'7 656.25 3,380 10'1 10'2 10/26/2021 13:07:00 CBOT 5500 11'0s 2'3 550.00 19,969 8'3 8'5 10/26/2021 13:14:00 CBOT 5550 9'2s 2'6 462.50 2,199 6'3 6'4 10/26/2021 13:17:00 CBOT 5600 7'5s 0'0 381.25 15,768 7'5 7'5 10/26/2021 19:00:00 CBOT 5650 6'3s 1'6 318.75 2,960 4'5 4'5 10/26/2021 12:59:00 CBOT 5700 4'7s -0'3 243.75 13,938 5'4 5'2 10/26/2021 20:39:00 CBOT 5750 4'3s 1'1 218.75 2,319 2'3 3'2 10/26/2021 12:37:00 CBOT 5800 3'5s 1'1 181.25 17,080 2'4 2'4 10/26/2021 13:15:00 CBOT 5850 2'7s -0'1 143.75 2,114 2'7 3'0 10/27/2021 00:02:00 CBOT 5900 2'5s 0'6 131.25 9,936 2'3 1'7 10/26/2021 13:16:00 CBOT 5950 2'1s 0'3 106.25 653 2'0 1'6 10/26/2021 12:09:00 CBOT 6000 1'7s 0'3 93.75 32,515 1'4 1'4 10/26/2021 13:13:00 CBOT 6050 1'5s 0'3 81.25 1,512 1'2 1'2 10/26/2021 13:13:00 CBOT 6100 1'3s 0'2 68.75 8,509 1'0 1'1 10/26/2021 12:17:00 CBOT 6150 1'2s 0'2 62.50 564 1'1 1'0 10/26/2021 13:03:00 CBOT 6200 1'0s 0'0 50.00 13,129 0'7 1'0 10/26/2021 13:12:00 CBOT 6250 1'0s 0'3 50.00 2,100 0'7 0'5 10/26/2021 12:29:00 CBOT 6300 0'7s 0'5 43.75 7,140 0'4 0'2 10/26/2021 10:15:00 CBOT 6350 0'6s 0'1 37.50 260 0'5 10/26/2021 13:18:00 CBOT 6400 0'6s 0'1 37.50 6,771 0'4 0'5 10/26/2021 11:29:00 CBOT 6450 0'5s 0'0 31.25 465 0'5 10/26/2021 13:18:00 CBOT 6500 0'5s 0'1 31.25 23,360 0'4 0'4 10/26/2021 11:25:00 CBOT 6550 0'5s 0'2 31.25 279 0'4 0'3 10/26/2021 11:43:00 CBOT 6600 0'4s 0'0 25.00 7,687 0'4 0'4 10/26/2021 12:00:00 CBOT 6650 0'4s 0'1 25.00 348 0'3 10/26/2021 13:18:00 CBOT 6700 0'4s 0'3 25.00 4,552 0'2 0'1 10/26/2021 10:15:00 CBOT 6750 0'4s 0'2 25.00 175 0'3 0'2 10/26/2021 11:36:00 CBOT 6800 0'3s 0'0 18.75 12,529 0'4 0'3 10/26/2021 11:53:00 CBOT 6850 0'3s 0'1 18.75 201 0'2 10/26/2021 13:18:00 CBOT 6900 0'3s 0'2 18.75 3,667 0'2 0'1 10/26/2021 09:26:00 CBOT 7000 0'2s -0'1 12.50 32,117 0'2 0'3 10/26/2021 12:05:00 CBOT 7100 0'2s 0'1 12.50 4,560 0'2 0'1 10/26/2021 19:54:00 CBOT 7200 0'1s -0'1 6.25 2,802 0'2 0'2 10/26/2021 08:49:00 CBOT 7300 0'1s 0'0 6.25 3,309 0'1 0'1 10/26/2021 08:37:00 CBOT 7400 0'1s 0'0 6.25 5,731 0'1 0'1 10/26/2021 10:57:00 CBOT 7500 0'1s 0'0 6.25 7,429 0'1 10/26/2021 13:18:00 CBOT 7600 0'1s 0'0 6.25 2,169 0'1 10/26/2021 13:18:00 CBOT 7700 0'1s 0'0 6.25 2,414 0'1 10/26/2021 13:18:00 CBOT 7800 0'1s 0'0 6.25 2,608 0'1 10/26/2021 13:18:00 CBOT 7900 0'1s 0'0 6.25 1,201 0'1 10/26/2021 13:18:00 CBOT 8000 0'1s 0'0 6.25 7,223 0'1 10/26/2021 13:18:00 CBOT 8100 0'1s 0'0 6.25 680 0'1 10/26/2021 13:18:00 CBOT 8200 0'1s 0'0 6.25 884 0'1 10/26/2021 13:18:00 CBOT 8300 0'1s 0'0 6.25 1,617 0'1 10/26/2021 13:18:00 CBOT 8400 0'1s 0'0 6.25 1,645 0'1 10/26/2021 13:18:00 CBOT 8500 0'1s 0'0 6.25 2,139 0'1 10/26/2021 13:18:00 CBOT 8600 0'1s 0'0 6.25 929 0'1 10/26/2021 13:18:00 CBOT 8700 0'1s 0'0 6.25 744 0'1 10/26/2021 13:18:00 CBOT 8800 0'1s 0'0 6.25 509 0'1 10/26/2021 13:18:00 CBOT 8900 0'1s 0'0 6.25 610 0'1 10/26/2021 13:18:00 CBOT 9000 0'1s 0'0 6.25 4,819 0'1 10/26/2021 13:18:00 CBOT 9100 0'1s 0'0 6.25 404 0'1 10/26/2021 13:18:00 CBOT 9200 0'1s 0'0 6.25 895 0'1 10/26/2021 13:18:00 CBOT 9300 0'1s 0'0 6.25 259 0'1 10/26/2021 13:18:00 CBOT 9400 0'1s 0'0 6.25 392 0'1 10/26/2021 13:18:00 CBOT 9500 0'1s 0'0 6.25 241 0'1 10/26/2021 13:18:00 CBOT 9600 0'1s 0'0 6.25 455 0'1 10/26/2021 13:18:00 CBOT 9700 0'1s 0'0 6.25 323 0'1 10/26/2021 13:18:00 CBOT 9800 0'1s 0'0 6.25 234 0'1 10/26/2021 13:18:00 CBOT 9900 0'1s 0'0 6.25 747 0'1 10/26/2021 13:18:00 CBOT 10000 0'1s 0'0 6.25 5,846 0'1 10/26/2021 13:18:00 CBOT 11000 0'1s 0'0 6.25 726 0'1 10/26/2021 13:18:00 CBOT 12000 0'1s 0'0 6.25 519 0'1 10/26/2021 13:18:00 CBOT 13000 0'1s 0'0 6.25 1,812 0'1 10/26/2021 13:18:00 CBOT 14000 0'1s 0'0 6.25 294 0'1 10/26/2021 13:18:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 0'1s 0'0 6.25 1 0'1 10/26/2021 13:18:00 CBOT 1900 0'1s 0'0 6.25 9 0'1 10/26/2021 13:18:00 CBOT 2000 0'1s 0'0 6.25 0 0'1 10/26/2021 13:18:00 CBOT 2100 0'1s 0'0 6.25 14 0'1 10/26/2021 13:18:00 CBOT 2200 0'1s 0'0 6.25 11 0'1 10/26/2021 13:18:00 CBOT 2300 0'1s 0'0 6.25 176 0'1 10/26/2021 13:18:00 CBOT 2400 0'1s 0'0 6.25 4 0'1 10/26/2021 13:18:00 CBOT 2500 0'1s 0'0 6.25 855 0'1 10/26/2021 13:18:00 CBOT 2600 0'1s 0'0 6.25 23 0'1 10/26/2021 13:18:00 CBOT 2700 0'1s 0'0 6.25 64 0'1 10/26/2021 13:18:00 CBOT 2800 0'1s 0'0 6.25 300 0'1 10/26/2021 13:18:00 CBOT 2900 0'1s 0'0 6.25 431 0'1 10/26/2021 13:18:00 CBOT 3000 0'1s 0'0 6.25 1,256 0'1 10/26/2021 13:18:00 CBOT 3100 0'1s 0'0 6.25 1,063 0'1 10/26/2021 13:18:00 CBOT 3200 0'1s 0'0 6.25 2,066 0'1 10/26/2021 13:18:00 CBOT 3300 0'1s 0'0 6.25 7,669 0'1 10/26/2021 13:18:00 CBOT 3400 0'1s 0'0 6.25 12,430 0'1 10/26/2021 13:18:00 CBOT 3500 0'1s 0'0 6.25 7,710 0'1 10/26/2021 13:18:00 CBOT 3600 0'1s 0'0 6.25 12,958 0'1 10/26/2021 13:18:00 CBOT 3700 0'1s 0'0 6.25 9,685 0'1 10/26/2021 13:18:00 CBOT 3800 0'1s 0'0 6.25 9,556 0'1 10/26/2021 13:18:00 CBOT 3850 0'1s 0'0 6.25 3 0'1 10/26/2021 13:18:00 CBOT 3900 0'1s 0'0 6.25 9,216 0'1 0'1 10/26/2021 13:10:00 CBOT 3950 0'1s 0'0 6.25 401 0'1 10/26/2021 13:18:00 CBOT 4000 0'1s 0'0 6.25 21,369 0'1 10/26/2021 13:18:00 CBOT 4050 0'1s 0'0 6.25 5 0'1 10/26/2021 13:18:00 CBOT 4100 0'1s 0'0 6.25 13,131 0'1 10/26/2021 13:18:00 CBOT 4150 0'1s 0'0 6.25 602 0'1 10/26/2021 13:18:00 CBOT 4200 0'1s 0'1 6.25 17,295 0'0 0'0 10/26/2021 10:22:00 CBOT 4250 0'1s 0'0 6.25 2,059 0'1 10/26/2021 13:18:00 CBOT 4300 0'1s 0'0 6.25 7,661 0'1 10/26/2021 13:18:00 CBOT 4350 0'1s 0'0 6.25 314 0'1 10/26/2021 13:18:00 CBOT 4400 0'2s 0'0 12.50 14,850 0'2 0'2 10/26/2021 10:21:00 CBOT 4450 0'3s 0'1 18.75 589 0'2 10/26/2021 13:18:00 CBOT 4500 0'3s 0'1 18.75 14,591 0'3 0'2 10/26/2021 12:12:00 CBOT 4550 0'4s 0'1 25.00 606 0'3 10/26/2021 13:18:00 CBOT 4600 0'4s 0'0 25.00 8,837 0'4 10/26/2021 13:18:00 CBOT 4650 0'5s 0'1 31.25 1,462 0'4 0'4 10/26/2021 10:26:00 CBOT 4700 0'5s 0'0 31.25 8,238 0'5 0'5 10/26/2021 11:05:00 CBOT 4750 0'6s 0'0 37.50 1,316 0'7 0'6 10/26/2021 11:52:00 CBOT 4800 1'0s 0'0 50.00 15,163 1'0 1'0 10/26/2021 11:54:00 CBOT 4850 1'1s 0'0 56.25 2,347 1'0 1'1 10/26/2021 12:22:00 CBOT 4900 1'4s 0'1 75.00 10,962 1'4 1'3 10/27/2021 01:17:00 CBOT 4950 1'6s -0'3 87.50 2,673 2'0 2'1 10/26/2021 08:42:00 CBOT 5000 2'1s 0'0 106.25 32,449 2'1 2'1 10/26/2021 19:10:00 CBOT 5050 2'5s 0'2 131.25 2,185 3'2 2'3 10/26/2021 11:22:00 CBOT 5100 3'3s 0'1 168.75 10,189 3'3 3'2 10/26/2021 19:00:00 CBOT 5150 4'0s -0'4 200.00 4,173 4'5 4'4 10/26/2021 12:09:00 CBOT 5200 5'5s 0'4 281.25 20,070 5'3 5'1 10/26/2021 21:27:00 CBOT 5250 6'3s -1'2 318.75 2,668 8'1 7'5 10/26/2021 13:15:00 CBOT 5300 8'3s 0'3 418.75 14,467 8'3 8'0 10/26/2021 19:12:00 CBOT 5350 10'0s -1'4 500.00 3,451 11'4 11'4 10/26/2021 13:07:00 CBOT 5400 12'5s 0'4 631.25 16,519 12'4 12'1 10/27/2021 00:01:00 CBOT 5450 14'5s -0'7 731.25 1,015 16'6 15'4 10/26/2021 11:30:00 CBOT 5500 18'4s 1'0 925.00 12,092 18'4 17'4 10/26/2021 19:39:00 CBOT 5550 20'6s -1'7 1,037.50 99 22'2 22'5 10/26/2021 12:03:00 CBOT 5600 24'1s -1'2 1,206.25 9,264 24'7 25'3 10/26/2021 11:10:00 CBOT 5650 27'7s -5'4 1,393.75 49 29'5 33'3 10/26/2021 10:21:00 CBOT 5700 32'7s 1'1 1,643.75 4,470 32'2 31'6 10/26/2021 19:01:00 CBOT 5750 35'7s -4'2 1,793.75 65 40'1 10/26/2021 13:18:00 CBOT 5800 40'1s -9'1 2,006.25 5,817 45'5 49'2 10/26/2021 10:05:00 CBOT 5850 44'4s -4'5 2,225.00 30 49'1 10/26/2021 13:18:00 CBOT 5900 49'1s -5'3 2,456.25 2,680 49'6 54'4 10/26/2021 10:43:00 CBOT 5950 53'5s -5'3 2,681.25 43 53'7 59'0 10/26/2021 10:27:00 CBOT 6000 58'3s -3'0 2,918.75 7,531 56'2 61'3 10/26/2021 12:04:00 CBOT 6050 63'1s -5'1 3,156.25 14 68'2 10/26/2021 13:18:00 CBOT 6100 67'7s -5'2 3,393.75 1,667 73'1 10/26/2021 13:18:00 CBOT 6150 72'6s -3'4 3,637.50 28 71'0 76'2 10/26/2021 11:06:00 CBOT 6200 77'4s -5'3 3,875.00 1,958 82'7 10/26/2021 13:18:00 CBOT 6250 82'4s -5'2 4,125.00 8 87'6 10/26/2021 13:18:00 CBOT 6300 87'3s -11'1 4,368.75 1,620 93'2 98'4 10/26/2021 09:14:00 CBOT 6350 92'2s -5'3 4,612.50 5 97'5 10/26/2021 13:18:00 CBOT 6400 97'2s -5'3 4,862.50 367 102'5 10/26/2021 13:18:00 CBOT 6450 102'1s -5'4 5,106.25 1 107'5 10/26/2021 13:18:00 CBOT 6500 107'1s -5'4 5,356.25 420 112'5 10/26/2021 13:18:00 CBOT 6550 112'1s -5'3 5,606.25 0 117'4 10/26/2021 13:18:00 CBOT 6600 117'0s -12'2 5,850.00 124 123'6 129'2 10/26/2021 09:13:00 CBOT 6650 122'0s -5'3 6,100.00 1 127'3 10/26/2021 13:18:00 CBOT 6700 127'0s -5'3 6,350.00 15 132'3 10/26/2021 13:18:00 CBOT 6750 132'0s -5'3 6,600.00 0 137'3 10/26/2021 13:18:00 CBOT 6800 136'7s -5'3 6,843.75 456 142'2 10/26/2021 13:18:00 CBOT 6850 141'7s -5'3 7,093.75 2 147'2 10/26/2021 13:18:00 CBOT 6900 146'7s -5'3 7,343.75 90 152'2 10/26/2021 13:18:00 CBOT 7000 156'6s -5'4 7,837.50 1,114 162'2 10/26/2021 13:18:00 CBOT 7100 166'5s -5'4 8,331.25 89 172'1 10/26/2021 13:18:00 CBOT 7200 176'5s -5'4 8,831.25 119 182'1 10/26/2021 13:18:00 CBOT 7300 186'5s -11'3 9,331.25 90 192'4 198'0 10/26/2021 09:53:00 CBOT 7400 196'5s -12'1 9,831.25 113 203'2 208'6 10/26/2021 09:53:00 CBOT 7500 206'5s -5'4 10,331.25 62 212'1 10/26/2021 13:18:00 CBOT 7600 216'5s -5'4 10,831.25 73 222'1 10/26/2021 13:18:00 CBOT 7700 226'5s -5'4 11,331.25 66 232'1 10/26/2021 13:18:00 CBOT 7800 236'5s -5'4 11,831.25 77 242'1 10/26/2021 13:18:00 CBOT 7900 246'5s -5'4 12,331.25 119 252'1 10/26/2021 13:18:00 CBOT 8000 256'5s -5'4 12,831.25 214 262'1 10/26/2021 13:18:00 CBOT 8100 266'5s -5'4 13,331.25 106 272'1 10/26/2021 13:18:00 CBOT 8200 276'5s -5'4 13,831.25 76 282'1 10/26/2021 13:18:00 CBOT 8300 286'5s -5'4 14,331.25 32 292'1 10/26/2021 13:18:00 CBOT 8400 296'5s -5'4 14,831.25 84 302'1 10/26/2021 13:18:00 CBOT 8500 306'5s -5'4 15,331.25 28 312'1 10/26/2021 13:18:00 CBOT 8600 316'5s -5'4 15,831.25 56 322'1 10/26/2021 13:18:00 CBOT 8700 326'5s -5'4 16,331.25 44 332'1 10/26/2021 13:18:00 CBOT 8800 336'5s -5'4 16,831.25 2 342'1 10/26/2021 13:18:00 CBOT 8900 346'5s -5'4 17,331.25 66 352'1 10/26/2021 13:18:00 CBOT 9000 356'5s -5'4 17,831.25 60 362'1 10/26/2021 13:18:00 CBOT 9100 366'5s -5'4 18,331.25 0 372'1 10/26/2021 13:18:00 CBOT 9200 376'5s -5'4 18,831.25 6 382'1 10/26/2021 13:18:00 CBOT 9300 386'5s -5'4 19,331.25 0 392'1 10/26/2021 13:18:00 CBOT 9400 396'5s -5'4 19,831.25 0 402'1 10/26/2021 13:18:00 CBOT 9500 406'5s -5'4 20,331.25 4 412'1 10/26/2021 13:18:00 CBOT 9600 416'5s -5'4 20,831.25 0 422'1 10/26/2021 13:18:00 CBOT 9700 426'5s -5'4 21,331.25 6 432'1 10/26/2021 13:18:00 CBOT 9800 436'5s -5'4 21,831.25 0 442'1 10/26/2021 13:18:00 CBOT 9900 446'5s -5'4 22,331.25 0 452'1 10/26/2021 13:18:00 CBOT 10000 456'5s -5'4 22,831.25 94 462'1 10/26/2021 13:18:00 CBOT 11000 556'5s -5'4 27,831.25 45 562'1 10/26/2021 13:18:00 CBOT 12000 656'5s -5'4 32,831.25 34 662'1 10/26/2021 13:18:00 CBOT 13000 756'5s -5'4 37,831.25 29 762'1 10/26/2021 13:18:00 CBOT 14000 856'5s -5'4 42,831.25 17 862'1 10/26/2021 13:18:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.