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 ( @C2N ) CORN ( @C2U ) CORN ( @C2Z ) CORN ( @C2N ) CORN ( @C2U ) CORN ( @C2Z ) CORN ( @C3H ) CORN ( @C3K ) CORN ( @C3N ) SOYBEANS ( @S2N ) SOYBEANS ( @S2Q ) SOYBEANS ( @S2U ) SOYBEANS ( @S2X ) SOYBEANS ( @S3F ) SOYBEANS ( @S3H ) WHEAT ( @W2N ) WHEAT ( @W2U ) WHEAT ( @W2Z ) WHEAT ( @W3H ) WHEAT ( @W3K ) WHEAT ( @W3N ) LIVE CATTLE ( @LE2M ) LIVE CATTLE ( @LE2Q ) LIVE CATTLE ( @LE2V ) LIVE CATTLE ( @LE2Z ) LIVE CATTLE ( @LE3G ) LIVE CATTLE ( @LE3J ) LEAN HOGS ( @HE2M ) LEAN HOGS ( @HE2N ) LEAN HOGS ( @HE2Q ) LEAN HOGS ( @HE2V ) LEAN HOGS ( @HE2Z ) LEAN HOGS ( @HE3G ) All Open Only Future: July 2022 (@C2N)   Futures Price: 7770   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  1  27,662.50   1'6   553'2s  2300   0'1s   0'0  6.25  0  0  26,662.50   1'6   533'2s  2500   0'1s   0'0  6.25  84  0  25,662.50   1'6   513'2s  2700   0'1s   0'0  6.25  10  0  25,162.50   1'6   503'2s  2800   0'1s   0'0  6.25  25  0  24,662.50   1'6   493'2s  2900   0'1s   0'0  6.25  204  68  24,162.50   1'6   483'2s  3000   0'1s   0'0  6.25  321  0  23,662.50   1'6   473'2s  3100   0'1s   0'0  6.25  11  0  23,162.50   1'6   463'2s  3200   0'1s   0'0  6.25  95  0  22,662.50   1'6   453'2s  3300   0'1s   0'0  6.25  177  0  22,162.50   1'6   443'2s  3400   0'1s   0'0  6.25  54  0  21,662.50   1'6   433'2s  3500   0'1s   0'0  6.25  151  2  21,162.50   1'6   423'2s  3600   0'1s   0'0  6.25  109  0  20,662.50   1'6   413'2s  3700   0'1s   0'0  6.25  181  9  20,162.50   1'6   403'2s  3800   0'1s   0'0  6.25  280  36  19,662.50   1'6   393'2s  3900   0'1s   0'0  6.25  355  23  19,162.50   1'6   383'2s  4000   0'1s   0'0  6.25  12,874  302  18,662.50   1'6   373'2s  4100   0'1s   0'0  6.25  847  76  18,162.50   1'6   363'2s  4200   0'1s   0'0  6.25  693  62  17,662.50   1'6   353'2s  4300   0'1s   0'0  6.25  1,415  52  17,162.50   1'6   343'2s  4400   0'1s   0'0  6.25  6,465  193  16,662.50   1'6   333'2s  4500   0'1s   0'0  6.25  3,166  39  16,162.50   1'6   323'2s  4600   0'1s   0'0  6.25  692  545  15,662.50   1'6   313'2s  4700   0'1s   0'0  6.25  3,165  361  15,162.50   1'5   303'2s  4800   0'1s   -0'1  6.25  8,282  243  14,662.50   1'5   293'2s  4900   0'1s   -0'1  6.25  4,015  786  14,162.50   1'5   283'2s  5000   0'1s   -0'1  6.25  3,022  1,303  13,662.50   1'5   273'2s  5100   0'1s   -0'1  6.25  1,736  300  13,168.75   1'6   263'3s  5200   0'2s   0'0  12.50  4,188  803  12,675.00   1'7   253'4s  5300   0'3s   0'1  18.75  11,053  0  12,425.00   1'7   248'4s  5350   0'3s   0'1  18.75  131  1,968  12,175.00   1'7   243'4s  5400   0'3s   0'1  18.75  3,591  0  11,925.00   1'7   238'4s  5450   0'3s   0'1  18.75  165  2,070  11,675.00   1'6   233'4s  5500   0'3s   0'0  18.75  5,227  0  11,431.25   1'7   228'5s  5550   0'4s   0'1  25.00  81  2,365  11,181.25   1'6   223'5s  5600   0'4s   0'0  25.00  2,118  0  10,931.25   1'6   218'5s  5650   0'4s   0'0  25.00  201  1,510  10,681.25   1'6   213'5s  5700   0'4s   0'0  25.00  3,219  0  10,431.25   1'6   208'5s  5750   0'4s   0'0  25.00  2,095  3,782  10,181.25   1'6   203'5s  5800   0'4s   0'0  25.00  4,412  45  9,937.50   1'7   198'6s  5850   0'5s   0'1  31.25  98  1,771  9,687.50   1'6   193'6s  5900   0'5s   0'0  31.25  4,603  1  9,443.75   1'7   188'7s  5950   0'6s   0'1  37.50  408  5,441  9,193.75   1'6   183'7s  6000   0'6s   0'0  37.50  5,495  1  8,950.00   1'6   179'0s  6050   0'7s   0'0  43.75  207  2,604  8,706.25   1'7   174'1s  6100   1'0s   0'1  50.00  4,199  3  8,456.25   1'7   169'1s  6150   1'0s   0'1  50.00  2,530  5,537  8,212.50   2'0   164'2s  6200   1'1s   0'2  56.25  5,078  5  7,962.50   1'7   159'2s  6250   1'1s   0'1  56.25  519  3,339  7,712.50   1'7   154'2s  6300   1'1s   0'1  56.25  2,305  10  7,468.75   1'7   149'3s  6350   1'2s   0'1  62.50  3,616  4,344  7,225.00   1'7   144'4s  6400   1'3s   0'0  68.75  8,862  5  6,981.25   1'7   139'5s  6450   1'4s   0'1  75.00  461  17,308  6,737.50   1'7   134'6s  6500   1'5s   0'1  81.25  14,118  8  6,493.75   1'6   129'7s  6550   1'6s   0'1  87.50  547  3,226  6,250.00   1'6   125'0s  6600   2'0s   0'1  100.00  7,966  1  6,012.50   1'7   120'2s  6650   2'1s   0'2  106.25  660  3,277  5,768.75   1'7   115'3s  6700   2'2s   0'2  112.50  2,662  12  5,531.25   1'7   110'5s  6750   2'4s   0'2  125.00  1,285  4,540  5,293.75   1'7   105'7s  6800   3'0s   0'2  150.00  12,361  18  5,056.25   1'7   101'1s  6850   3'0s   0'2  150.00  659  2,294  4,825.00   1'7   96'4s  6900   3'3s   0'2  168.75  3,544  57  4,600.00   2'1   92'0s  6950   3'6s   0'3  187.50  677  11,979  4,375.00   2'1   87'4s  7000   4'6s   0'4  237.50  14,386  80  4,150.00   2'1   83'0s  7050   5'2s   0'4  262.50  1,305  2,925  3,931.25   2'2   78'5s  7100   5'3s   0'3  268.75  4,579  29  3,712.50   2'1   74'2s  7150   6'0s   0'2  300.00  1,116  6,063  3,500.00   2'0   70'0s  7200   7'6s   1'0  387.50  5,662  606  3,300.00   2'1   66'0s  7250   7'6s   0'2  387.50  2,361  4,764  3,100.00   1'7   62'0s  7300   8'6s   0'1  437.50  4,553  191  2,906.25   1'7   58'1s  7350   11'1s   1'2  556.25  1,384  5,094  2,725.00   1'7   54'4s  7400   12'6s   1'4  637.50  7,293  300  2,550.00   1'7   51'0s  7450   12'6s   0'1  637.50  2,313  10,553  2,375.00   1'6   47'4s  7500   14'2s   0'0  712.50  10,059  705  2,218.75   1'6   44'3s  7550   16'1s   0'0  806.25  1,217  3,675  2,062.50   1'5   41'2s  7600   20'2s   2'2  1,012.50  4,326  416  1,912.50   1'5   38'2s  7650   20'0s   -0'2  1,000.00  1,636  5,840  1,775.00   1'3   35'4s  7700   22'2s   -0'3  1,112.50  6,762  1,221  1,637.50   1'2   32'6s  7750   24'4s   -0'4  1,225.00  1,187  8,548  1,381.25   -2'5   27'5s  7800   30'3s   3'3  1,518.75  6,385  1,370  1,393.75   1'2   27'7s  7850   29'5s   -0'4  1,481.25  1,123  3,619  1,137.50   -3'0   22'6s  7900   32'4s   -0'4  1,625.00  2,784  912  1,181.25   1'1   23'5s  7950   35'3s   -0'5  1,768.75  683  23,599  975.00   -2'2   19'4s  8000   38'4s   -0'5  1,925.00  8,301  1,038  993.75   1'1   19'7s  8050   41'5s   -0'5  2,081.25  638  3,288  812.50   -2'0   16'2s  8100   45'0s   -0'5  2,250.00  1,533  627  831.25   0'7   16'5s  8150   48'3s   -0'6  2,418.75  351  4,753  650.00   -2'1   13'0s  8200   51'7s   -0'7  2,593.75  800  2,574  606.25   -1'6   12'1s  8250   55'5s   -1'0  2,781.25  57  4,000  625.00   0'5   12'4s  8300   59'2s   -1'1  2,962.50  262  1,220  568.75   0'5   11'3s  8350   63'1s   -1'1  3,156.25  31  5,223  518.75   0'5   10'3s  8400   67'1s   -1'1  3,356.25  121  2,587  468.75   0'5   9'3s  8450   71'1s   -1'1  3,556.25  30  24,856  362.50   -1'2   7'2s  8500   75'2s   -1'1  3,762.50  148  1,849  381.25   0'4   7'5s  8550   79'3s   -1'2  3,968.75  2  2,856  350.00   0'5   7'0s  8600   83'6s   -1'1  4,187.50  56  1,494  318.75   0'4   6'3s  8650   88'1s   -1'2  4,406.25  19  3,994  250.00   -0'6   5'0s  8700   92'4s   -1'2  4,625.00  81  1,265  262.50   0'4   5'2s  8750   96'7s   -1'3  4,843.75  52  3,426  231.25   0'2   4'5s  8800   101'2s   -1'4  5,062.50  4  1,109  212.50   0'2   4'2s  8850   105'7s   -1'4  5,293.75  1  2,731  187.50   -0'1   3'6s  8900   110'4s   -1'5  5,525.00  2  1,212  175.00   0'1   3'4s  8950   115'1s   -1'5  5,756.25  51  15,461  162.50   0'1   3'2s  9000   119'7s   -1'5  5,993.75  51  949  150.00   0'1   3'0s  9050   124'5s   -1'5  6,231.25  2  1,865  137.50   0'1   2'6s  9100   129'3s   -1'5  6,468.75  39  788  125.00   0'0   2'4s  9150   134'1s   -1'6  6,706.25  2  2,443  118.75   0'1   2'3s  9200   139'0s   -1'5  6,950.00  2  669  112.50   0'1   2'2s  9250   143'7s   -1'5  7,193.75  4  1,785  100.00   0'0   2'0s  9300   148'5s   -1'6  7,431.25  36  1,701  93.75   0'0   1'7s  9350   153'4s   -1'6  7,675.00  1  983  87.50   0'0   1'6s  9400   158'3s   -1'6  7,918.75  14  176  81.25   0'0   1'5s  9450   163'2s   -1'6  8,162.50  1  2,958  75.00   0'0   1'4s  9500   168'1s   -1'6  8,406.25  3  161  75.00   0'0   1'4s  9550   173'1s   -1'6  8,656.25  1  880  68.75   0'0   1'3s  9600   178'0s   -1'6  8,900.00  51  127  62.50   0'0   1'2s  9650   182'7s   -1'6  9,143.75  2  741  62.50   0'0   1'2s  9700   187'7s   -1'6  9,393.75  1  718  56.25   0'0   1'1s  9750   192'6s   -1'6  9,637.50  0  1,124  56.25   0'0   1'1s  9800   197'6s   -1'6  9,887.50  1  69  56.25   0'1   1'1s  9850   202'6s   -1'5  10,137.50  1  622  50.00   0'0   1'0s  9900   207'5s   -1'6  10,381.25  4  473  50.00   0'0   1'0s  9950   212'5s   -1'6  10,631.25  1  8,091  43.75   0'0   0'7s  10000   217'4s   -1'6  10,875.00  1  235  43.75   0'0   0'7s  10050   222'4s   -1'6  11,125.00  0  428  43.75   0'0   0'7s  10100   227'4s   -1'6  11,375.00  0  38  43.75   0'0   0'7s  10150   232'4s   -1'6  11,625.00  0  421  37.50   0'0   0'6s  10200   237'3s   -1'6  11,868.75  1  494  37.50   0'0   0'6s  10300   247'3s   -1'6  12,368.75  1  222  37.50   0'0   0'6s  10400   257'3s   -1'6  12,868.75  0  787  37.50   0'1   0'6s  10500   267'3s   -1'5  13,368.75  0  496  31.25   0'0   0'5s  10600   277'2s   -1'6  13,862.50  0  264  25.00   0'0   0'4s  10700   287'1s   -1'6  14,356.25  0  229  25.00   0'0   0'4s  10800   297'1s   -1'6  14,856.25  0  584  25.00   0'0   0'4s  10900   307'1s   -1'6  15,356.25  1  2,333  25.00   0'1   0'4s  11000   317'1s   -1'5  15,856.25  1  219  18.75   0'0   0'3s  11100   327'0s   -1'6  16,350.00  0  259  18.75   0'0   0'3s  11200   337'0s   -1'6  16,850.00  0  161  18.75   0'0   0'3s  11300   347'0s   -1'6  17,350.00  0  70  18.75   0'0   0'3s  11400   357'0s   -1'6  17,850.00  0  663  12.50   -0'1   0'2s  11500   366'7s   -1'7  18,343.75  0  257  12.50   0'0   0'2s  11600   376'7s   -1'6  18,843.75  1  854  12.50   0'0   0'2s  11700   386'7s   -1'6  19,343.75  0  81  12.50   0'0   0'2s  11800   396'7s   -1'6  19,843.75  0  65  12.50   0'0   0'2s  11900   406'7s   -1'6  20,343.75  1  304  12.50   0'0   0'2s  12000   416'7s   -1'6  20,843.75  30  37  6.25   0'0   0'1s  12100   426'6s   -1'6  21,337.50  0  44  6.25   0'0   0'1s  12200   436'6s   -1'6  21,837.50  0  301  6.25   0'0   0'1s  12300   446'6s   -1'6  22,337.50  0  187  6.25   0'0   0'1s  12400   456'6s   -1'6  22,837.50  0  75  6.25   0'0   0'1s  12500   466'6s   -1'6  23,337.50  0  69  6.25   0'0   0'1s  12600   476'6s   -1'6  23,837.50  0  25  6.25   0'0   0'1s  12700   486'6s   -1'6  24,337.50  0  83  6.25   0'0   0'1s  12800   496'6s   -1'6  24,837.50  0  22  6.25   0'0   0'1s  12900   506'6s   -1'6  25,337.50  0  271  6.25   0'0   0'1s  13000   516'6s   -1'6  25,837.50  0  9  6.25   0'0   0'1s  13100   526'6s   -1'6  26,337.50  0  3  6.25   0'0   0'1s  13200   536'6s   -1'6  26,837.50  0  5  6.25   0'0   0'1s  13300   546'6s   -1'6  27,337.50  0  2  6.25   0'0   0'1s  13400   556'6s   -1'6  27,837.50  0  52  6.25   0'0   0'1s  13600   576'6s   -1'6  28,837.50  0  175  6.25   0'0   0'1s  13700   586'6s   -1'6  29,337.50  0  12  6.25   0'0   0'1s  13800   596'6s   -1'6  29,837.50  0  184  6.25   0'0   0'1s  13900   606'6s   -1'6  30,337.50  0  45  6.25   0'0   0'1s  14000   616'6s   -1'6  30,837.50  0  34  6.25   0'0   0'1s  14100   626'6s   -1'6  31,337.50  0  3  6.25   0'0   0'1s  14200   636'6s   -1'6  31,837.50  0  4  6.25   0'0   0'1s  14300   646'6s   -1'6  32,337.50  0  1  6.25   0'0   0'1s  14400   656'6s   -1'6  32,837.50  0  36  6.25   0'0   0'1s  14500   666'6s   -1'6  33,337.50  0  30  6.25   0'0   0'1s  14600   676'6s   -1'6  33,837.50  0  6  6.25   0'0   0'1s  14700   686'6s   -1'6  34,337.50  0  48  6.25   0'0   0'1s  14800   696'6s   -1'6  34,837.50  0  34  6.25   0'0   0'1s  14900   706'6s   -1'6  35,337.50  0  142  6.25   0'0   0'1s  15000   716'6s   -1'6  35,837.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2300 553'2s 1'6 27,662.50 1 551'4 05/19/2022 14:07:00 CBOT 2500 533'2s 1'6 26,662.50 0 531'4 05/19/2022 14:07:00 CBOT 2700 513'2s 1'6 25,662.50 0 511'4 05/19/2022 14:07:00 CBOT 2800 503'2s 1'6 25,162.50 0 501'4 05/19/2022 14:07:00 CBOT 2900 493'2s 1'6 24,662.50 0 491'4 05/19/2022 14:07:00 CBOT 3000 483'2s 1'6 24,162.50 68 481'4 05/19/2022 14:07:00 CBOT 3100 473'2s 1'6 23,662.50 0 471'4 05/19/2022 14:07:00 CBOT 3200 463'2s 1'6 23,162.50 0 461'4 05/19/2022 14:07:00 CBOT 3300 453'2s 1'6 22,662.50 0 451'4 05/19/2022 14:07:00 CBOT 3400 443'2s 1'6 22,162.50 0 441'4 05/19/2022 14:07:00 CBOT 3500 433'2s 1'6 21,662.50 0 431'4 05/19/2022 14:07:00 CBOT 3600 423'2s 1'6 21,162.50 2 421'4 05/19/2022 14:07:00 CBOT 3700 413'2s 1'6 20,662.50 0 411'4 05/19/2022 14:07:00 CBOT 3800 403'2s 1'6 20,162.50 9 401'4 05/19/2022 14:07:00 CBOT 3900 393'2s 1'6 19,662.50 36 391'4 05/19/2022 14:07:00 CBOT 4000 383'2s 1'6 19,162.50 23 381'4 05/19/2022 14:07:00 CBOT 4100 373'2s 1'6 18,662.50 302 371'4 05/19/2022 14:07:00 CBOT 4200 363'2s 1'6 18,162.50 76 361'4 05/19/2022 14:07:00 CBOT 4300 353'2s 1'6 17,662.50 62 351'4 05/19/2022 14:07:00 CBOT 4400 343'2s 1'6 17,162.50 52 341'4 05/19/2022 14:07:00 CBOT 4500 333'2s 1'6 16,662.50 193 331'4 05/19/2022 14:07:00 CBOT 4600 323'2s 1'6 16,162.50 39 321'4 05/19/2022 14:07:00 CBOT 4700 313'2s 1'6 15,662.50 545 316'3 311'4 05/19/2022 14:07:00 CBOT 4800 303'2s 1'5 15,162.50 361 301'5 05/19/2022 14:07:00 CBOT 4900 293'2s 1'5 14,662.50 243 291'5 05/19/2022 14:07:00 CBOT 5000 283'2s 1'5 14,162.50 786 281'5 05/19/2022 14:07:00 CBOT 5100 273'2s 1'5 13,662.50 1,303 271'5 05/19/2022 14:07:00 CBOT 5200 263'3s 1'6 13,168.75 300 261'5 05/19/2022 14:07:00 CBOT 5300 253'4s 1'7 12,675.00 803 251'5 05/19/2022 14:07:00 CBOT 5350 248'4s 1'7 12,425.00 0 246'5 05/19/2022 14:07:00 CBOT 5400 243'4s 1'7 12,175.00 1,968 241'5 05/19/2022 14:07:00 CBOT 5450 238'4s 1'7 11,925.00 0 236'5 05/19/2022 14:07:00 CBOT 5500 233'4s 1'6 11,675.00 2,070 240'0 231'6 05/19/2022 14:07:00 CBOT 5550 228'5s 1'7 11,431.25 0 226'6 05/19/2022 14:07:00 CBOT 5600 223'5s 1'6 11,181.25 2,365 223'0 221'7 05/19/2022 14:07:00 CBOT 5650 218'5s 1'6 10,931.25 0 216'7 05/19/2022 14:07:00 CBOT 5700 213'5s 1'6 10,681.25 1,510 211'7 05/19/2022 14:07:00 CBOT 5750 208'5s 1'6 10,431.25 0 206'7 05/19/2022 14:07:00 CBOT 5800 203'5s 1'6 10,181.25 3,782 204'0 201'7 05/19/2022 14:07:00 CBOT 5850 198'6s 1'7 9,937.50 45 196'7 05/19/2022 14:07:00 CBOT 5900 193'6s 1'6 9,687.50 1,771 200'0 192'0 05/19/2022 14:07:00 CBOT 5950 188'7s 1'7 9,443.75 1 187'0 05/19/2022 14:07:00 CBOT 6000 183'7s 1'6 9,193.75 5,441 185'0 182'1 05/19/2022 14:07:00 CBOT 6050 179'0s 1'6 8,950.00 1 177'2 05/19/2022 14:07:00 CBOT 6100 174'1s 1'7 8,706.25 2,604 166'7 172'2 05/19/2022 14:07:00 CBOT 6150 169'1s 1'7 8,456.25 3 167'2 05/19/2022 14:07:00 CBOT 6200 164'2s 2'0 8,212.50 5,537 162'2 05/19/2022 14:07:00 CBOT 6250 159'2s 1'7 7,962.50 5 157'3 05/19/2022 14:07:00 CBOT 6300 154'2s 1'7 7,712.50 3,339 152'3 05/19/2022 14:07:00 CBOT 6350 149'3s 1'7 7,468.75 10 147'4 05/19/2022 14:07:00 CBOT 6400 144'4s 1'7 7,225.00 4,344 142'5 05/19/2022 14:07:00 CBOT 6450 139'5s 1'7 6,981.25 5 137'6 05/19/2022 14:07:00 CBOT 6500 134'6s 1'7 6,737.50 17,308 135'7 132'7 05/19/2022 14:07:00 CBOT 6550 129'7s 1'6 6,493.75 8 128'1 05/19/2022 14:07:00 CBOT 6600 125'0s 1'6 6,250.00 3,226 126'0 123'2 05/19/2022 14:07:00 CBOT 6650 120'2s 1'7 6,012.50 1 118'3 05/19/2022 14:07:00 CBOT 6700 115'3s 1'7 5,768.75 3,277 113'4 05/19/2022 14:07:00 CBOT 6750 110'5s 1'7 5,531.25 12 108'6 05/19/2022 14:07:00 CBOT 6800 105'7s 1'7 5,293.75 4,540 104'0 05/19/2022 14:07:00 CBOT 6850 101'1s 1'7 5,056.25 18 99'2 05/19/2022 14:07:00 CBOT 6900 96'4s 1'7 4,825.00 2,294 98'2 94'5 05/19/2022 14:07:00 CBOT 6950 92'0s 2'1 4,600.00 57 89'7 05/19/2022 14:07:00 CBOT 7000 87'4s 2'1 4,375.00 11,979 90'0 85'3 05/19/2022 14:07:00 CBOT 7050 83'0s 2'1 4,150.00 80 82'1 80'7 05/19/2022 14:07:00 CBOT 7100 78'5s 2'2 3,931.25 2,925 81'0 76'3 05/19/2022 14:07:00 CBOT 7150 74'2s 2'1 3,712.50 29 72'1 05/19/2022 14:07:00 CBOT 7200 70'0s 2'0 3,500.00 6,063 73'2 68'0 05/19/2022 14:07:00 CBOT 7250 66'0s 2'1 3,300.00 606 66'1 63'7 05/19/2022 14:07:00 CBOT 7300 62'0s 1'7 3,100.00 4,764 64'0 60'1 05/19/2022 14:07:00 CBOT 7350 58'1s 1'7 2,906.25 191 60'6 56'2 05/19/2022 14:07:00 CBOT 7400 54'4s 1'7 2,725.00 5,094 55'4 52'5 05/19/2022 14:07:00 CBOT 7450 51'0s 1'7 2,550.00 300 49'1 05/19/2022 14:07:00 CBOT 7500 47'4s 1'6 2,375.00 10,553 49'2 45'6 05/19/2022 14:07:00 CBOT 7550 44'3s 1'6 2,218.75 705 42'5 05/19/2022 14:07:00 CBOT 7600 41'2s 1'5 2,062.50 3,675 40'4 39'5 05/19/2022 14:07:00 CBOT 7650 38'2s 1'5 1,912.50 416 36'5 05/19/2022 14:07:00 CBOT 7700 35'4s 1'3 1,775.00 5,840 29'0 34'1 05/19/2022 14:07:00 CBOT 7750 32'6s 1'2 1,637.50 1,221 27'2 31'4 05/19/2022 14:07:00 CBOT 7800 27'5s -2'5 1,381.25 8,548 28'6 30'2 05/19/2022 19:59:00 CBOT 7850 27'7s 1'2 1,393.75 1,370 29'0 26'5 05/19/2022 14:07:00 CBOT 7900 22'6s -3'0 1,137.50 3,619 22'6 25'6 05/19/2022 19:18:00 CBOT 7950 23'5s 1'1 1,181.25 912 24'1 22'4 05/19/2022 14:07:00 CBOT 8000 19'4s -2'2 975.00 23,599 19'4 21'6 05/19/2022 19:54:00 CBOT 8050 19'7s 1'1 993.75 1,038 18'6 18'6 05/19/2022 14:07:00 CBOT 8100 16'2s -2'0 812.50 3,288 16'2 18'2 05/19/2022 20:08:00 CBOT 8150 16'5s 0'7 831.25 627 17'5 15'6 05/19/2022 14:07:00 CBOT 8200 13'0s -2'1 650.00 4,753 13'0 15'1 05/19/2022 19:21:00 CBOT 8250 12'1s -1'6 606.25 2,574 12'0 13'7 05/19/2022 19:53:00 CBOT 8300 12'4s 0'5 625.00 4,000 9'5 11'7 05/19/2022 14:07:00 CBOT 8350 11'3s 0'5 568.75 1,220 9'0 10'6 05/19/2022 14:07:00 CBOT 8400 10'3s 0'5 518.75 5,223 10'2 9'6 05/19/2022 14:07:00 CBOT 8450 9'3s 0'5 468.75 2,587 8'3 8'6 05/19/2022 14:07:00 CBOT 8500 7'2s -1'2 362.50 24,856 7'2 8'4 05/19/2022 19:33:00 CBOT 8550 7'5s 0'4 381.25 1,849 6'7 7'1 05/19/2022 14:07:00 CBOT 8600 7'0s 0'5 350.00 2,856 6'2 6'3 05/19/2022 14:07:00 CBOT 8650 6'3s 0'4 318.75 1,494 6'6 5'7 05/19/2022 14:07:00 CBOT 8700 5'0s -0'6 250.00 3,994 5'0 5'6 05/19/2022 19:54:00 CBOT 8750 5'2s 0'4 262.50 1,265 4'7 4'6 05/19/2022 14:07:00 CBOT 8800 4'5s 0'2 231.25 3,426 4'6 4'3 05/19/2022 14:07:00 CBOT 8850 4'2s 0'2 212.50 1,109 4'2 4'0 05/19/2022 14:07:00 CBOT 8900 3'6s -0'1 187.50 2,731 3'6 3'7 05/19/2022 19:00:00 CBOT 8950 3'4s 0'1 175.00 1,212 3'5 3'3 05/19/2022 14:07:00 CBOT 9000 3'2s 0'1 162.50 15,461 3'1 3'1 05/19/2022 14:07:00 CBOT 9050 3'0s 0'1 150.00 949 3'1 2'7 05/19/2022 14:07:00 CBOT 9100 2'6s 0'1 137.50 1,865 2'7 2'5 05/19/2022 14:07:00 CBOT 9150 2'4s 0'0 125.00 788 2'4 05/19/2022 14:07:00 CBOT 9200 2'3s 0'1 118.75 2,443 2'3 2'2 05/19/2022 14:07:00 CBOT 9250 2'2s 0'1 112.50 669 2'2 2'1 05/19/2022 14:07:00 CBOT 9300 2'0s 0'0 100.00 1,785 2'1 2'0 05/19/2022 14:07:00 CBOT 9350 1'7s 0'0 93.75 1,701 1'7 05/19/2022 14:07:00 CBOT 9400 1'6s 0'0 87.50 983 1'7 1'6 05/19/2022 14:07:00 CBOT 9450 1'5s 0'0 81.25 176 1'4 1'5 05/19/2022 14:07:00 CBOT 9500 1'4s 0'0 75.00 2,958 1'4 05/19/2022 14:07:00 CBOT 9550 1'4s 0'0 75.00 161 1'4 05/19/2022 14:07:00 CBOT 9600 1'3s 0'0 68.75 880 1'3 05/19/2022 14:07:00 CBOT 9650 1'2s 0'0 62.50 127 1'2 05/19/2022 14:07:00 CBOT 9700 1'2s 0'0 62.50 741 1'1 1'2 05/19/2022 14:07:00 CBOT 9750 1'1s 0'0 56.25 718 1'1 05/19/2022 14:07:00 CBOT 9800 1'1s 0'0 56.25 1,124 1'0 1'1 05/19/2022 14:07:00 CBOT 9850 1'1s 0'1 56.25 69 1'0 1'0 05/19/2022 14:07:00 CBOT 9900 1'0s 0'0 50.00 622 0'7 1'0 05/19/2022 14:07:00 CBOT 9950 1'0s 0'0 50.00 473 0'7 1'0 05/19/2022 14:07:00 CBOT 10000 0'7s 0'0 43.75 8,091 1'1 0'7 05/19/2022 14:07:00 CBOT 10050 0'7s 0'0 43.75 235 0'7 05/19/2022 14:07:00 CBOT 10100 0'7s 0'0 43.75 428 0'7 05/19/2022 14:07:00 CBOT 10150 0'7s 0'0 43.75 38 0'7 05/19/2022 14:07:00 CBOT 10200 0'6s 0'0 37.50 421 0'6 05/19/2022 14:07:00 CBOT 10300 0'6s 0'0 37.50 494 0'6 05/19/2022 14:07:00 CBOT 10400 0'6s 0'0 37.50 222 0'6 05/19/2022 14:07:00 CBOT 10500 0'6s 0'1 37.50 787 0'5 05/19/2022 14:07:00 CBOT 10600 0'5s 0'0 31.25 496 0'5 05/19/2022 14:07:00 CBOT 10700 0'4s 0'0 25.00 264 0'4 05/19/2022 14:07:00 CBOT 10800 0'4s 0'0 25.00 229 0'4 05/19/2022 14:07:00 CBOT 10900 0'4s 0'0 25.00 584 0'4 05/19/2022 14:07:00 CBOT 11000 0'4s 0'1 25.00 2,333 0'3 05/19/2022 14:07:00 CBOT 11100 0'3s 0'0 18.75 219 0'3 05/19/2022 14:07:00 CBOT 11200 0'3s 0'0 18.75 259 0'3 05/19/2022 14:07:00 CBOT 11300 0'3s 0'0 18.75 161 0'3 05/19/2022 14:07:00 CBOT 11400 0'3s 0'0 18.75 70 0'3 0'3 05/19/2022 14:07:00 CBOT 11500 0'2s -0'1 12.50 663 0'3 05/19/2022 14:07:00 CBOT 11600 0'2s 0'0 12.50 257 0'2 05/19/2022 14:07:00 CBOT 11700 0'2s 0'0 12.50 854 0'2 05/19/2022 14:07:00 CBOT 11800 0'2s 0'0 12.50 81 0'2 05/19/2022 14:07:00 CBOT 11900 0'2s 0'0 12.50 65 0'2 05/19/2022 14:07:00 CBOT 12000 0'2s 0'0 12.50 304 0'2 05/19/2022 14:07:00 CBOT 12100 0'1s 0'0 6.25 37 0'1 05/19/2022 14:07:00 CBOT 12200 0'1s 0'0 6.25 44 0'1 05/19/2022 14:07:00 CBOT 12300 0'1s 0'0 6.25 301 0'1 05/19/2022 14:07:00 CBOT 12400 0'1s 0'0 6.25 187 0'1 05/19/2022 14:07:00 CBOT 12500 0'1s 0'0 6.25 75 0'1 05/19/2022 14:07:00 CBOT 12600 0'1s 0'0 6.25 69 0'1 05/19/2022 14:07:00 CBOT 12700 0'1s 0'0 6.25 25 0'1 05/19/2022 14:07:00 CBOT 12800 0'1s 0'0 6.25 83 0'1 05/19/2022 14:07:00 CBOT 12900 0'1s 0'0 6.25 22 0'1 05/19/2022 14:07:00 CBOT 13000 0'1s 0'0 6.25 271 0'1 05/19/2022 14:07:00 CBOT 13100 0'1s 0'0 6.25 9 0'1 05/19/2022 14:07:00 CBOT 13200 0'1s 0'0 6.25 3 0'1 05/19/2022 14:07:00 CBOT 13300 0'1s 0'0 6.25 5 0'1 05/19/2022 14:07:00 CBOT 13400 0'1s 0'0 6.25 2 0'1 05/19/2022 14:07:00 CBOT 13600 0'1s 0'0 6.25 52 0'1 05/19/2022 14:07:00 CBOT 13700 0'1s 0'0 6.25 175 0'1 05/19/2022 14:07:00 CBOT 13800 0'1s 0'0 6.25 12 0'1 05/19/2022 14:07:00 CBOT 13900 0'1s 0'0 6.25 184 0'1 05/19/2022 14:07:00 CBOT 14000 0'1s 0'0 6.25 45 0'1 05/19/2022 14:07:00 CBOT 14100 0'1s 0'0 6.25 34 0'1 05/19/2022 14:07:00 CBOT 14200 0'1s 0'0 6.25 3 0'1 05/19/2022 14:07:00 CBOT 14300 0'1s 0'0 6.25 4 0'1 05/19/2022 14:07:00 CBOT 14400 0'1s 0'0 6.25 1 0'1 05/19/2022 14:07:00 CBOT 14500 0'1s 0'0 6.25 36 0'1 05/19/2022 14:07:00 CBOT 14600 0'1s 0'0 6.25 30 0'1 05/19/2022 14:07:00 CBOT 14700 0'1s 0'0 6.25 6 0'1 05/19/2022 14:07:00 CBOT 14800 0'1s 0'0 6.25 48 0'1 05/19/2022 14:07:00 CBOT 14900 0'1s 0'0 6.25 34 0'1 05/19/2022 14:07:00 CBOT 15000 0'1s 0'0 6.25 142 0'1 05/19/2022 14:07:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2300 0'1s 0'0 6.25 0 0'1 05/19/2022 14:07:00 CBOT 2500 0'1s 0'0 6.25 84 0'1 05/19/2022 14:07:00 CBOT 2700 0'1s 0'0 6.25 10 0'1 05/19/2022 14:07:00 CBOT 2800 0'1s 0'0 6.25 25 0'1 05/19/2022 14:07:00 CBOT 2900 0'1s 0'0 6.25 204 0'1 05/19/2022 14:07:00 CBOT 3000 0'1s 0'0 6.25 321 0'1 05/19/2022 14:07:00 CBOT 3100 0'1s 0'0 6.25 11 0'1 05/19/2022 14:07:00 CBOT 3200 0'1s 0'0 6.25 95 0'1 05/19/2022 14:07:00 CBOT 3300 0'1s 0'0 6.25 177 0'1 05/19/2022 14:07:00 CBOT 3400 0'1s 0'0 6.25 54 0'1 05/19/2022 14:07:00 CBOT 3500 0'1s 0'0 6.25 151 0'1 05/19/2022 14:07:00 CBOT 3600 0'1s 0'0 6.25 109 0'1 05/19/2022 14:07:00 CBOT 3700 0'1s 0'0 6.25 181 0'1 05/19/2022 14:07:00 CBOT 3800 0'1s 0'0 6.25 280 0'1 05/19/2022 14:07:00 CBOT 3900 0'1s 0'0 6.25 355 0'1 05/19/2022 14:07:00 CBOT 4000 0'1s 0'0 6.25 12,874 0'1 05/19/2022 14:07:00 CBOT 4100 0'1s 0'0 6.25 847 0'1 05/19/2022 14:07:00 CBOT 4200 0'1s 0'0 6.25 693 0'1 05/19/2022 14:07:00 CBOT 4300 0'1s 0'0 6.25 1,415 0'1 05/19/2022 14:07:00 CBOT 4400 0'1s 0'0 6.25 6,465 0'1 05/19/2022 14:07:00 CBOT 4500 0'1s 0'0 6.25 3,166 0'1 05/19/2022 14:07:00 CBOT 4600 0'1s 0'0 6.25 692 0'1 05/19/2022 14:07:00 CBOT 4700 0'1s 0'0 6.25 3,165 0'1 05/19/2022 14:07:00 CBOT 4800 0'1s -0'1 6.25 8,282 0'2 05/19/2022 14:07:00 CBOT 4900 0'1s -0'1 6.25 4,015 0'2 05/19/2022 14:07:00 CBOT 5000 0'1s -0'1 6.25 3,022 0'2 05/19/2022 14:07:00 CBOT 5100 0'1s -0'1 6.25 1,736 0'2 05/19/2022 14:07:00 CBOT 5200 0'2s 0'0 12.50 4,188 0'2 05/19/2022 14:07:00 CBOT 5300 0'3s 0'1 18.75 11,053 0'2 0'2 05/19/2022 14:07:00 CBOT 5350 0'3s 0'1 18.75 131 0'2 05/19/2022 14:07:00 CBOT 5400 0'3s 0'1 18.75 3,591 0'2 05/19/2022 14:07:00 CBOT 5450 0'3s 0'1 18.75 165 0'2 05/19/2022 14:07:00 CBOT 5500 0'3s 0'0 18.75 5,227 0'3 05/19/2022 14:07:00 CBOT 5550 0'4s 0'1 25.00 81 0'3 05/19/2022 14:07:00 CBOT 5600 0'4s 0'0 25.00 2,118 0'4 05/19/2022 14:07:00 CBOT 5650 0'4s 0'0 25.00 201 0'4 05/19/2022 14:07:00 CBOT 5700 0'4s 0'0 25.00 3,219 0'4 05/19/2022 14:07:00 CBOT 5750 0'4s 0'0 25.00 2,095 0'4 05/19/2022 14:07:00 CBOT 5800 0'4s 0'0 25.00 4,412 0'4 05/19/2022 14:07:00 CBOT 5850 0'5s 0'1 31.25 98 0'4 05/19/2022 14:07:00 CBOT 5900 0'5s 0'0 31.25 4,603 0'5 05/19/2022 14:07:00 CBOT 5950 0'6s 0'1 37.50 408 0'5 05/19/2022 14:07:00 CBOT 6000 0'6s 0'0 37.50 5,495 0'6 05/19/2022 14:07:00 CBOT 6050 0'7s 0'0 43.75 207 0'7 05/19/2022 14:07:00 CBOT 6100 1'0s 0'1 50.00 4,199 0'7 05/19/2022 14:07:00 CBOT 6150 1'0s 0'1 50.00 2,530 0'7 05/19/2022 14:07:00 CBOT 6200 1'1s 0'2 56.25 5,078 1'0 0'7 05/19/2022 14:07:00 CBOT 6250 1'1s 0'1 56.25 519 1'0 05/19/2022 14:07:00 CBOT 6300 1'1s 0'1 56.25 2,305 1'2 1'0 05/19/2022 14:07:00 CBOT 6350 1'2s 0'1 62.50 3,616 1'2 1'1 05/19/2022 14:07:00 CBOT 6400 1'3s 0'0 68.75 8,862 1'3 1'3 05/19/2022 19:38:00 CBOT 6450 1'4s 0'1 75.00 461 1'3 1'3 05/19/2022 14:07:00 CBOT 6500 1'5s 0'1 81.25 14,118 1'4 1'4 05/19/2022 14:07:00 CBOT 6550 1'6s 0'1 87.50 547 1'5 05/19/2022 14:07:00 CBOT 6600 2'0s 0'1 100.00 7,966 2'0 1'7 05/19/2022 19:10:00 CBOT 6650 2'1s 0'2 106.25 660 1'7 05/19/2022 14:07:00 CBOT 6700 2'2s 0'2 112.50 2,662 2'1 2'0 05/19/2022 14:07:00 CBOT 6750 2'4s 0'2 125.00 1,285 2'2 2'2 05/19/2022 14:07:00 CBOT 6800 3'0s 0'2 150.00 12,361 2'7 2'6 05/19/2022 19:40:00 CBOT 6850 3'0s 0'2 150.00 659 2'6 2'6 05/19/2022 14:07:00 CBOT 6900 3'3s 0'2 168.75 3,544 2'7 3'1 05/19/2022 14:07:00 CBOT 6950 3'6s 0'3 187.50 677 3'3 3'3 05/19/2022 14:07:00 CBOT 7000 4'6s 0'4 237.50 14,386 4'6 4'2 05/19/2022 19:10:00 CBOT 7050 5'2s 0'4 262.50 1,305 5'2 4'6 05/19/2022 19:25:00 CBOT 7100 5'3s 0'3 268.75 4,579 4'5 5'0 05/19/2022 14:07:00 CBOT 7150 6'0s 0'2 300.00 1,116 6'1 5'6 05/19/2022 14:07:00 CBOT 7200 7'6s 1'0 387.50 5,662 7'6 6'6 05/19/2022 19:19:00 CBOT 7250 7'6s 0'2 387.50 2,361 7'3 7'4 05/19/2022 14:07:00 CBOT 7300 8'6s 0'1 437.50 4,553 8'4 8'5 05/19/2022 14:07:00 CBOT 7350 11'1s 1'2 556.25 1,384 11'1 9'7 05/19/2022 19:55:00 CBOT 7400 12'6s 1'4 637.50 7,293 12'6 11'2 05/19/2022 20:00:00 CBOT 7450 12'6s 0'1 637.50 2,313 14'0 12'5 05/19/2022 14:07:00 CBOT 7500 14'2s 0'0 712.50 10,059 13'0 14'2 05/19/2022 14:07:00 CBOT 7550 16'1s 0'0 806.25 1,217 17'7 16'1 05/19/2022 14:07:00 CBOT 7600 20'2s 2'2 1,012.50 4,326 20'2 18'0 05/19/2022 20:03:00 CBOT 7650 20'0s -0'2 1,000.00 1,636 22'4 20'2 05/19/2022 14:07:00 CBOT 7700 22'2s -0'3 1,112.50 6,762 21'1 22'5 05/19/2022 14:07:00 CBOT 7750 24'4s -0'4 1,225.00 1,187 26'4 25'0 05/19/2022 14:07:00 CBOT 7800 30'3s 3'3 1,518.75 6,385 30'4 27'0 05/19/2022 20:22:00 CBOT 7850 29'5s -0'4 1,481.25 1,123 33'0 30'1 05/19/2022 14:07:00 CBOT 7900 32'4s -0'4 1,625.00 2,784 30'7 33'0 05/19/2022 14:07:00 CBOT 7950 35'3s -0'5 1,768.75 683 34'2 36'0 05/19/2022 14:07:00 CBOT 8000 38'4s -0'5 1,925.00 8,301 35'7 39'1 05/19/2022 14:07:00 CBOT 8050 41'5s -0'5 2,081.25 638 42'2 05/19/2022 14:07:00 CBOT 8100 45'0s -0'5 2,250.00 1,533 41'5 45'5 05/19/2022 14:07:00 CBOT 8150 48'3s -0'6 2,418.75 351 49'1 05/19/2022 14:07:00 CBOT 8200 51'7s -0'7 2,593.75 800 52'6 05/19/2022 14:07:00 CBOT 8250 55'5s -1'0 2,781.25 57 56'5 05/19/2022 14:07:00 CBOT 8300 59'2s -1'1 2,962.50 262 56'1 60'3 05/19/2022 14:07:00 CBOT 8350 63'1s -1'1 3,156.25 31 64'2 05/19/2022 14:07:00 CBOT 8400 67'1s -1'1 3,356.25 121 68'2 05/19/2022 14:07:00 CBOT 8450 71'1s -1'1 3,556.25 30 71'7 72'2 05/19/2022 14:07:00 CBOT 8500 75'2s -1'1 3,762.50 148 76'3 05/19/2022 14:07:00 CBOT 8550 79'3s -1'2 3,968.75 2 80'5 05/19/2022 14:07:00 CBOT 8600 83'6s -1'1 4,187.50 56 84'7 05/19/2022 14:07:00 CBOT 8650 88'1s -1'2 4,406.25 19 89'3 05/19/2022 14:07:00 CBOT 8700 92'4s -1'2 4,625.00 81 93'6 05/19/2022 14:07:00 CBOT 8750 96'7s -1'3 4,843.75 52 98'2 05/19/2022 14:07:00 CBOT 8800 101'2s -1'4 5,062.50 4 102'6 05/19/2022 14:07:00 CBOT 8850 105'7s -1'4 5,293.75 1 107'3 05/19/2022 14:07:00 CBOT 8900 110'4s -1'5 5,525.00 2 112'1 05/19/2022 14:07:00 CBOT 8950 115'1s -1'5 5,756.25 51 116'6 05/19/2022 14:07:00 CBOT 9000 119'7s -1'5 5,993.75 51 121'4 05/19/2022 14:07:00 CBOT 9050 124'5s -1'5 6,231.25 2 126'2 05/19/2022 14:07:00 CBOT 9100 129'3s -1'5 6,468.75 39 131'0 05/19/2022 14:07:00 CBOT 9150 134'1s -1'6 6,706.25 2 134'5 135'7 05/19/2022 14:07:00 CBOT 9200 139'0s -1'5 6,950.00 2 140'5 05/19/2022 14:07:00 CBOT 9250 143'7s -1'5 7,193.75 4 145'4 05/19/2022 14:07:00 CBOT 9300 148'5s -1'6 7,431.25 36 150'3 05/19/2022 14:07:00 CBOT 9350 153'4s -1'6 7,675.00 1 155'2 05/19/2022 14:07:00 CBOT 9400 158'3s -1'6 7,918.75 14 160'1 05/19/2022 14:07:00 CBOT 9450 163'2s -1'6 8,162.50 1 165'0 05/19/2022 14:07:00 CBOT 9500 168'1s -1'6 8,406.25 3 169'7 05/19/2022 14:07:00 CBOT 9550 173'1s -1'6 8,656.25 1 174'7 05/19/2022 14:07:00 CBOT 9600 178'0s -1'6 8,900.00 51 179'6 05/19/2022 14:07:00 CBOT 9650 182'7s -1'6 9,143.75 2 184'5 05/19/2022 14:07:00 CBOT 9700 187'7s -1'6 9,393.75 1 189'5 05/19/2022 14:07:00 CBOT 9750 192'6s -1'6 9,637.50 0 194'4 05/19/2022 14:07:00 CBOT 9800 197'6s -1'6 9,887.50 1 199'4 05/19/2022 14:07:00 CBOT 9850 202'6s -1'5 10,137.50 1 204'3 05/19/2022 14:07:00 CBOT 9900 207'5s -1'6 10,381.25 4 209'3 05/19/2022 14:07:00 CBOT 9950 212'5s -1'6 10,631.25 1 214'3 05/19/2022 14:07:00 CBOT 10000 217'4s -1'6 10,875.00 1 219'2 05/19/2022 14:07:00 CBOT 10050 222'4s -1'6 11,125.00 0 224'2 05/19/2022 14:07:00 CBOT 10100 227'4s -1'6 11,375.00 0 229'2 05/19/2022 14:07:00 CBOT 10150 232'4s -1'6 11,625.00 0 234'2 05/19/2022 14:07:00 CBOT 10200 237'3s -1'6 11,868.75 1 239'1 05/19/2022 14:07:00 CBOT 10300 247'3s -1'6 12,368.75 1 249'1 05/19/2022 14:07:00 CBOT 10400 257'3s -1'6 12,868.75 0 259'1 05/19/2022 14:07:00 CBOT 10500 267'3s -1'5 13,368.75 0 269'0 05/19/2022 14:07:00 CBOT 10600 277'2s -1'6 13,862.50 0 279'0 05/19/2022 14:07:00 CBOT 10700 287'1s -1'6 14,356.25 0 288'7 05/19/2022 14:07:00 CBOT 10800 297'1s -1'6 14,856.25 0 298'7 05/19/2022 14:07:00 CBOT 10900 307'1s -1'6 15,356.25 1 308'7 05/19/2022 14:07:00 CBOT 11000 317'1s -1'5 15,856.25 1 318'6 05/19/2022 14:07:00 CBOT 11100 327'0s -1'6 16,350.00 0 328'6 05/19/2022 14:07:00 CBOT 11200 337'0s -1'6 16,850.00 0 338'6 05/19/2022 14:07:00 CBOT 11300 347'0s -1'6 17,350.00 0 348'6 05/19/2022 14:07:00 CBOT 11400 357'0s -1'6 17,850.00 0 358'6 05/19/2022 14:07:00 CBOT 11500 366'7s -1'7 18,343.75 0 368'6 05/19/2022 14:07:00 CBOT 11600 376'7s -1'6 18,843.75 1 378'5 05/19/2022 14:07:00 CBOT 11700 386'7s -1'6 19,343.75 0 388'5 05/19/2022 14:07:00 CBOT 11800 396'7s -1'6 19,843.75 0 398'5 05/19/2022 14:07:00 CBOT 11900 406'7s -1'6 20,343.75 1 408'5 05/19/2022 14:07:00 CBOT 12000 416'7s -1'6 20,843.75 30 418'5 05/19/2022 14:07:00 CBOT 12100 426'6s -1'6 21,337.50 0 428'4 05/19/2022 14:07:00 CBOT 12200 436'6s -1'6 21,837.50 0 438'4 05/19/2022 14:07:00 CBOT 12300 446'6s -1'6 22,337.50 0 448'4 05/19/2022 14:07:00 CBOT 12400 456'6s -1'6 22,837.50 0 458'4 05/19/2022 14:07:00 CBOT 12500 466'6s -1'6 23,337.50 0 468'4 05/19/2022 14:07:00 CBOT 12600 476'6s -1'6 23,837.50 0 478'4 05/19/2022 14:07:00 CBOT 12700 486'6s -1'6 24,337.50 0 488'4 05/19/2022 14:07:00 CBOT 12800 496'6s -1'6 24,837.50 0 498'4 05/19/2022 14:07:00 CBOT 12900 506'6s -1'6 25,337.50 0 508'4 05/19/2022 14:07:00 CBOT 13000 516'6s -1'6 25,837.50 0 518'4 05/19/2022 14:07:00 CBOT 13100 526'6s -1'6 26,337.50 0 528'4 05/19/2022 14:07:00 CBOT 13200 536'6s -1'6 26,837.50 0 538'4 05/19/2022 14:07:00 CBOT 13300 546'6s -1'6 27,337.50 0 548'4 05/19/2022 14:07:00 CBOT 13400 556'6s -1'6 27,837.50 0 558'4 05/19/2022 14:07:00 CBOT 13600 576'6s -1'6 28,837.50 0 578'4 05/19/2022 14:07:00 CBOT 13700 586'6s -1'6 29,337.50 0 588'4 05/19/2022 14:07:00 CBOT 13800 596'6s -1'6 29,837.50 0 598'4 05/19/2022 14:07:00 CBOT 13900 606'6s -1'6 30,337.50 0 608'4 05/19/2022 14:07:00 CBOT 14000 616'6s -1'6 30,837.50 0 618'4 05/19/2022 14:07:00 CBOT 14100 626'6s -1'6 31,337.50 0 628'4 05/19/2022 14:07:00 CBOT 14200 636'6s -1'6 31,837.50 0 638'4 05/19/2022 14:07:00 CBOT 14300 646'6s -1'6 32,337.50 0 648'4 05/19/2022 14:07:00 CBOT 14400 656'6s -1'6 32,837.50 0 658'4 05/19/2022 14:07:00 CBOT 14500 666'6s -1'6 33,337.50 0 668'4 05/19/2022 14:07:00 CBOT 14600 676'6s -1'6 33,837.50 0 678'4 05/19/2022 14:07:00 CBOT 14700 686'6s -1'6 34,337.50 0 688'4 05/19/2022 14:07:00 CBOT 14800 696'6s -1'6 34,837.50 0 698'4 05/19/2022 14:07:00 CBOT 14900 706'6s -1'6 35,337.50 0 708'4 05/19/2022 14:07:00 CBOT 15000 716'6s -1'6 35,837.50 0 718'4 05/19/2022 14:07:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.