Grain Bids |  Options |  Futures |  Charts |  US Ag News |  Headline News

Commodity Option: CORN ( @C3N ) CORN ( @C3U ) CORN ( @C3Z ) CORN ( @C4H ) CORN ( @C4K ) CORN ( @C4N ) SOYBEANS ( @S3N ) SOYBEANS ( @S3Q ) SOYBEANS ( @S3U ) SOYBEANS ( @S3X ) SOYBEANS ( @S4F ) SOYBEANS ( @S4H ) SOYBEANS ( @S4K ) SOYBEANS ( @S4N ) WHEAT ( @W3N ) WHEAT ( @W3U ) WHEAT ( @W3Z ) WHEAT ( @W4H ) WHEAT ( @W4K ) WHEAT ( @W4N ) SOYBEAN MEAL ( @SM3N ) SOYBEAN MEAL ( @SM3Q ) SOYBEAN MEAL ( @SM3U ) LIVE CATTLE ( @LE3M ) LIVE CATTLE ( @LE3Q ) LIVE CATTLE ( @LE3V ) FEEDER CATTLE ( @GF3Q ) FEEDER CATTLE ( @GF3U ) FEEDER CATTLE ( @GF3V ) LEAN HOGS ( @HE3M ) LEAN HOGS ( @HE3N ) LEAN HOGS ( @HE3Q ) All Open Only Future: July 2023 (@C3N)   Futures Price: 5954   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  14,700.00   0'0   294'0s  3000   0'1s   0'0  6.25  5  0  14,200.00   0'0   284'0s  3100   0'1s   0'0  6.25  7  0  12,700.00   0'0   254'0s  3400   0'1s   0'0  6.25  2  0  12,200.00   0'0   244'0s  3500   0'1s   0'0  6.25  10  0  11,700.00   0'0   234'0s  3600   0'1s   0'0  6.25  104  0  11,200.00   0'0   224'0s  3700   0'1s   0'0  6.25  19  14  10,700.00   0'0   214'0s  3800   0'1s   0'0  6.25  336  13  10,200.00   0'0   204'0s  3900   0'1s   0'0  6.25  325  1  9,700.00   0'0   194'0s  4000   0'1s   0'0  6.25  1,022  1  9,200.00   0'0   184'0s  4100   0'1s   0'0  6.25  323  3  8,700.00   0'0   174'0s  4200   0'1s   0'0  6.25  760  1  8,450.00   0'0   169'0s  4250   0'1s   0'0  6.25  538  1  8,200.00   0'0   164'0s  4300   0'1s   0'0  6.25  728  2  7,950.00   0'0   159'0s  4350   0'1s   0'0  6.25  399  4  7,700.00   0'0   154'0s  4400   0'1s   0'0  6.25  522  4  7,450.00   0'0   149'0s  4450   0'1s   0'0  6.25  132  19  7,200.00   0'0   144'0s  4500   0'2s   0'0  12.50  18,130  12  6,950.00   0'0   139'0s  4550   0'2s   0'0  12.50  164  9  6,706.25   0'0   134'1s  4600   0'2s   0'0  12.50  1,141  17  6,456.25   0'0   129'1s  4650   0'2s   -0'1  12.50  888  99  6,206.25   0'0   124'1s  4700   0'3s   0'0  18.75  2,370  21  5,956.25   -0'1   119'1s  4750   0'3s   0'0  18.75  734  51  5,712.50   0'0   114'2s  4800   0'3s   -0'1  18.75  1,177  12  5,462.50   -0'1   109'2s  4850   0'4s   0'0  25.00  243  581  5,218.75   0'0   104'3s  4900   0'5s   0'0  31.25  1,444  5  4,975.00   0'0   99'4s  4950   0'5s   -0'1  31.25  527  548  4,731.25   0'0   94'5s  5000   0'6s   -0'1  37.50  10,161  33  4,481.25   -0'1   89'5s  5050   0'6s   -0'1  37.50  3,241  255  4,243.75   0'0   84'7s  5100   1'0s   -0'1  50.00  1,693  97  4,000.00   -0'1   80'0s  5150   1'1s   -0'1  56.25  667  266  3,762.50   0'0   75'2s  5200   1'3s   -0'1  68.75  7,593  237  3,525.00   0'0   70'4s  5250   1'5s   -0'1  81.25  1,900  226  3,287.50   -0'1   65'6s  5300   1'7s   -0'1  93.75  4,052  39  3,056.25   -0'1   61'1s  5350   2'2s   -0'1  112.50  1,369  499  2,825.00   -0'2   56'4s  5400   2'3s   -0'2  118.75  6,176  79  2,606.25   -0'1   52'1s  5450   3'2s   -0'1  162.50  2,679  1,383  2,387.50   -0'1   47'6s  5500   3'4s   -0'3  175.00  14,353  218  2,175.00   -0'2   43'4s  5550   4'5s   -0'2  231.25  2,128  2,008  2,012.50   0'6   40'2s  5600   5'5s   -0'1  281.25  9,948  605  1,781.25   -0'2   35'5s  5650   6'6s   -0'1  337.50  1,767  4,401  1,600.00   -0'1   32'0s  5700   8'0s   -0'2  400.00  8,113  962  1,425.00   -0'2   28'4s  5750   9'5s   0'0  481.25  4,894  12,816  1,268.75   -0'1   25'3s  5800   11'2s   -0'1  562.50  8,589  2,073  1,131.25   0'2   22'5s  5850   13'3s   -0'1  668.75  2,627  7,485  981.25   -0'1   19'5s  5900   14'6s   -0'7  737.50  6,397  1,549  825.00   -0'5   16'4s  5950   18'1s   -0'1  906.25  2,237  11,765  737.50   -0'1   14'6s  6000   21'2s   0'4  1,062.50  16,192  5,543  643.75   -0'1   12'7s  6050   23'6s   -0'2  1,187.50  2,571  9,306  550.00   0'0   11'0s  6100   27'0s   -0'1  1,350.00  7,609  3,293  475.00   0'0   9'4s  6150   30'3s   -0'2  1,518.75  450  13,460  406.25   -0'1   8'1s  6200   34'5s   0'5  1,731.25  7,072  4,020  343.75   -0'2   6'7s  6250   37'7s   -0'1  1,893.75  945  8,689  300.00   0'1   6'0s  6300   41'7s   -0'1  2,093.75  6,890  4,614  250.00   -0'2   5'0s  6350   46'0s   -0'1  2,300.00  1,045  16,855  225.00   0'1   4'4s  6400   49'0s   -1'2  2,450.00  4,880  1,344  187.50   -0'1   3'6s  6450   54'5s   -0'1  2,731.25  142  13,676  168.75   0'2   3'3s  6500   59'0s   -0'2  2,950.00  3,933  982  137.50   -0'1   2'6s  6550   63'5s   -0'1  3,181.25  105  10,855  112.50   -0'1   2'2s  6600   68'2s   -0'1  3,412.50  3,789  966  100.00   -0'2   2'0s  6650   72'7s   -0'1  3,643.75  75  6,552  87.50   -0'2   1'6s  6700   77'5s   -0'1  3,881.25  2,229  1,394  75.00   -0'2   1'4s  6750   82'3s   -0'1  4,118.75  603  7,940  68.75   -0'1   1'3s  6800   87'1s   -0'2  4,356.25  2,191  671  62.50   -0'1   1'2s  6850   92'0s   -0'1  4,600.00  64  2,605  56.25   -0'1   1'1s  6900   96'7s   -0'1  4,843.75  921  416  50.00   -0'1   1'0s  6950   101'6s   -0'1  5,087.50  16  15,677  43.75   -0'1   0'7s  7000   106'5s   -0'1  5,331.25  1,880  490  37.50   -0'1   0'6s  7050   111'5s   0'0  5,581.25  41  2,509  37.50   -0'1   0'6s  7100   116'4s   -0'1  5,825.00  235  1,000  31.25   -0'1   0'5s  7150   121'3s   -0'1  6,068.75  47  3,564  31.25   0'0   0'5s  7200   126'3s   0'0  6,318.75  134  504  25.00   -0'1   0'4s  7250   131'3s   0'0  6,568.75  74  4,240  25.00   0'0   0'4s  7300   136'2s   -0'1  6,812.50  515  396  25.00   0'0   0'4s  7350   141'2s   0'0  7,062.50  42  3,645  18.75   -0'1   0'3s  7400   146'2s   0'0  7,312.50  305  217  18.75   0'0   0'3s  7450   151'1s   -0'1  7,556.25  7  7,220  18.75   0'0   0'3s  7500   156'1s   0'0  7,806.25  403  178  18.75   0'0   0'3s  7550   161'1s   0'0  8,056.25  4  4,296  12.50   -0'1   0'2s  7600   166'1s   0'0  8,306.25  4  276  12.50   -0'1   0'2s  7650   171'1s   0'0  8,556.25  1  1,179  12.50   0'0   0'2s  7700   176'0s   -0'1  8,800.00  2  216  12.50   0'0   0'2s  7750   181'0s   0'0  9,050.00  2  2,501  12.50   0'0   0'2s  7800   186'0s   0'0  9,300.00  510  72  12.50   0'0   0'2s  7850   191'0s   0'0  9,550.00  2  1,002  12.50   0'0   0'2s  7900   196'0s   0'0  9,800.00  1  168  12.50   0'0   0'2s  7950   201'0s   0'0  10,050.00  0  11,758  6.25   -0'1   0'1s  8000   206'0s   0'0  10,300.00  1  126  6.25   -0'1   0'1s  8050   211'0s   0'0  10,550.00  0  932  6.25   0'0   0'1s  8100   216'0s   0'0  10,800.00  80  2,238  6.25   0'0   0'1s  8200   226'0s   0'0  11,300.00  101  960  6.25   0'0   0'1s  8300   236'0s   0'0  11,800.00  71  590  6.25   0'0   0'1s  8400   246'0s   0'0  12,300.00  14  2,710  6.25   0'0   0'1s  8500   256'0s   0'0  12,800.00  2  833  6.25   0'0   0'1s  8600   266'0s   0'0  13,300.00  1  1,174  6.25   0'0   0'1s  8700   276'0s   0'0  13,800.00  21  585  6.25   0'0   0'1s  8800   286'0s   0'0  14,300.00  1  246  6.25   0'0   0'1s  8900   296'0s   0'0  14,800.00  11  2,344  6.25   0'0   0'1s  9000   306'0s   0'0  15,300.00  12  1,148  6.25   0'0   0'1s  9100   316'0s   0'0  15,800.00  1  389  6.25   0'0   0'1s  9200   326'0s   0'0  16,300.00  1  542  6.25   0'0   0'1s  9300   336'0s   0'0  16,800.00  0  154  6.25   0'0   0'1s  9400   346'0s   0'0  17,300.00  0  3,142  6.25   0'0   0'1s  9500   356'0s   0'0  17,800.00  0  676  6.25   0'0   0'1s  9600   366'0s   0'0  18,300.00  5  537  6.25   0'0   0'1s  9700   376'0s   0'0  18,800.00  0  1,007  6.25   0'0   0'1s  9800   386'0s   0'0  19,300.00  0  136  6.25   0'0   0'1s  9900   396'0s   0'0  19,800.00  0  792  6.25   0'0   0'1s  10000   406'0s   0'0  20,300.00  0  405  6.25   0'0   0'1s  10100   416'0s   0'0  20,800.00  0  117  6.25   0'0   0'1s  10200   426'0s   0'0  21,300.00  0  32  6.25   0'0   0'1s  10300   436'0s   0'0  21,800.00  0  76  6.25   0'0   0'1s  10400   446'0s   0'0  22,300.00  0  235  6.25   0'0   0'1s  10500   456'0s   0'0  22,800.00  0  227  6.25   0'0   0'1s  10600   466'0s   0'0  23,300.00  0  200  6.25   0'0   0'1s  10700   476'0s   0'0  23,800.00  0  313  6.25   0'0   0'1s  10800   486'0s   0'0  24,300.00  0  218  6.25   0'0   0'1s  10900   496'0s   0'0  24,800.00  0  805  6.25   0'0   0'1s  11000   506'0s   0'0  25,300.00  0  657  6.25   0'0   0'1s  11100   516'0s   0'0  25,800.00  0  375  6.25   0'0   0'1s  11200   526'0s   0'0  26,300.00  0  474  6.25   0'0   0'1s  11300   536'0s   0'0  26,800.00  0  1,186  6.25   0'0   0'1s  11400   546'0s   0'0  27,300.00  0  162  6.25   0'0   0'1s  20000   1406'0s   0'0  70,300.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 294'0s 0'0 14,700.00 0 294'0 05/31/2023 13:19:00 CBOT 3100 284'0s 0'0 14,200.00 0 284'0 05/31/2023 13:19:00 CBOT 3400 254'0s 0'0 12,700.00 0 254'0 05/31/2023 13:19:00 CBOT 3500 244'0s 0'0 12,200.00 0 244'0 05/31/2023 13:19:00 CBOT 3600 234'0s 0'0 11,700.00 0 234'0 05/31/2023 13:19:00 CBOT 3700 224'0s 0'0 11,200.00 0 224'0 05/31/2023 13:19:00 CBOT 3800 214'0s 0'0 10,700.00 14 214'0 05/31/2023 13:19:00 CBOT 3900 204'0s 0'0 10,200.00 13 204'0 05/31/2023 13:19:00 CBOT 4000 194'0s 0'0 9,700.00 1 194'0 05/31/2023 13:19:00 CBOT 4100 184'0s 0'0 9,200.00 1 184'0 05/31/2023 13:19:00 CBOT 4200 174'0s 0'0 8,700.00 3 174'0 05/31/2023 13:19:00 CBOT 4250 169'0s 0'0 8,450.00 1 169'0 05/31/2023 13:19:00 CBOT 4300 164'0s 0'0 8,200.00 1 164'0 05/31/2023 13:19:00 CBOT 4350 159'0s 0'0 7,950.00 2 159'0 05/31/2023 13:19:00 CBOT 4400 154'0s 0'0 7,700.00 4 154'0 05/31/2023 13:19:00 CBOT 4450 149'0s 0'0 7,450.00 4 149'0 05/31/2023 13:19:00 CBOT 4500 144'0s 0'0 7,200.00 19 144'0 05/31/2023 13:19:00 CBOT 4550 139'0s 0'0 6,950.00 12 139'0 05/31/2023 13:19:00 CBOT 4600 134'1s 0'0 6,706.25 9 134'1 05/31/2023 13:19:00 CBOT 4650 129'1s 0'0 6,456.25 17 129'1 05/31/2023 13:19:00 CBOT 4700 124'1s 0'0 6,206.25 99 124'1 05/31/2023 13:19:00 CBOT 4750 119'1s -0'1 5,956.25 21 119'2 05/31/2023 13:19:00 CBOT 4800 114'2s 0'0 5,712.50 51 114'2 05/31/2023 13:19:00 CBOT 4850 109'2s -0'1 5,462.50 12 109'3 05/31/2023 13:19:00 CBOT 4900 104'3s 0'0 5,218.75 581 104'3 05/31/2023 13:19:00 CBOT 4950 99'4s 0'0 4,975.00 5 99'4 05/31/2023 13:19:00 CBOT 5000 94'5s 0'0 4,731.25 548 94'5 05/31/2023 13:19:00 CBOT 5050 89'5s -0'1 4,481.25 33 89'6 05/31/2023 13:19:00 CBOT 5100 84'7s 0'0 4,243.75 255 84'7 05/31/2023 13:19:00 CBOT 5150 80'0s -0'1 4,000.00 97 80'1 05/31/2023 13:19:00 CBOT 5200 75'2s 0'0 3,762.50 266 70'4 75'2 05/31/2023 13:19:00 CBOT 5250 70'4s 0'0 3,525.00 237 70'4 05/31/2023 13:19:00 CBOT 5300 65'6s -0'1 3,287.50 226 65'7 05/31/2023 13:19:00 CBOT 5350 61'1s -0'1 3,056.25 39 61'2 05/31/2023 13:19:00 CBOT 5400 56'4s -0'2 2,825.00 499 52'3 56'6 05/31/2023 13:19:00 CBOT 5450 52'1s -0'1 2,606.25 79 48'2 52'2 05/31/2023 13:19:00 CBOT 5500 47'6s -0'1 2,387.50 1,383 43'2 47'7 05/31/2023 13:19:00 CBOT 5550 43'4s -0'2 2,175.00 218 39'2 43'6 05/31/2023 13:19:00 CBOT 5600 40'2s 0'6 2,012.50 2,008 40'2 39'4 05/31/2023 19:34:00 CBOT 5650 35'5s -0'2 1,781.25 605 34'0 35'7 05/31/2023 13:19:00 CBOT 5700 32'0s -0'1 1,600.00 4,401 23'7 32'1 05/31/2023 13:19:00 CBOT 5750 28'4s -0'2 1,425.00 962 19'7 28'6 05/31/2023 13:19:00 CBOT 5800 25'3s -0'1 1,268.75 12,816 19'1 25'4 05/31/2023 13:19:00 CBOT 5850 22'5s 0'2 1,131.25 2,073 22'5 22'3 05/31/2023 19:36:00 CBOT 5900 19'5s -0'1 981.25 7,485 20'0 19'6 05/31/2023 13:19:00 CBOT 5950 16'4s -0'5 825.00 1,549 16'4 17'1 05/31/2023 19:01:00 CBOT 6000 14'6s -0'1 737.50 11,765 14'6 14'7 05/31/2023 19:00:00 CBOT 6050 12'7s -0'1 643.75 5,543 12'0 13'0 05/31/2023 13:19:00 CBOT 6100 11'0s 0'0 550.00 9,306 11'0 11'0 05/31/2023 19:00:00 CBOT 6150 9'4s 0'0 475.00 3,293 9'4 9'4 05/31/2023 19:06:00 CBOT 6200 8'1s -0'1 406.25 13,460 8'2 8'2 05/31/2023 13:19:00 CBOT 6250 6'7s -0'2 343.75 4,020 6'4 7'1 05/31/2023 13:19:00 CBOT 6300 6'0s 0'1 300.00 8,689 6'0 5'7 05/31/2023 19:43:00 CBOT 6350 5'0s -0'2 250.00 4,614 4'0 5'2 05/31/2023 13:19:00 CBOT 6400 4'4s 0'1 225.00 16,855 4'4 4'3 05/31/2023 19:42:00 CBOT 6450 3'6s -0'1 187.50 1,344 2'3 3'7 05/31/2023 13:19:00 CBOT 6500 3'3s 0'2 168.75 13,676 3'3 3'1 05/31/2023 20:09:00 CBOT 6550 2'6s -0'1 137.50 982 2'7 2'7 05/31/2023 13:19:00 CBOT 6600 2'2s -0'1 112.50 10,855 2'3 2'3 05/31/2023 19:45:00 CBOT 6650 2'0s -0'2 100.00 966 1'3 2'2 05/31/2023 13:19:00 CBOT 6700 1'6s -0'2 87.50 6,552 2'0 2'0 05/31/2023 13:19:00 CBOT 6750 1'4s -0'2 75.00 1,394 1'3 1'6 05/31/2023 13:19:00 CBOT 6800 1'3s -0'1 68.75 7,940 1'0 1'4 05/31/2023 13:19:00 CBOT 6850 1'2s -0'1 62.50 671 0'7 1'3 05/31/2023 13:19:00 CBOT 6900 1'1s -0'1 56.25 2,605 1'0 1'2 05/31/2023 13:19:00 CBOT 6950 1'0s -0'1 50.00 416 0'6 1'1 05/31/2023 13:19:00 CBOT 7000 0'7s -0'1 43.75 15,677 1'0 05/31/2023 13:19:00 CBOT 7050 0'6s -0'1 37.50 490 0'7 05/31/2023 13:19:00 CBOT 7100 0'6s -0'1 37.50 2,509 0'7 05/31/2023 13:19:00 CBOT 7150 0'5s -0'1 31.25 1,000 0'6 05/31/2023 13:19:00 CBOT 7200 0'5s 0'0 31.25 3,564 0'5 05/31/2023 13:19:00 CBOT 7250 0'4s -0'1 25.00 504 0'4 0'5 05/31/2023 13:19:00 CBOT 7300 0'4s 0'0 25.00 4,240 0'4 05/31/2023 13:19:00 CBOT 7350 0'4s 0'0 25.00 396 0'4 05/31/2023 13:19:00 CBOT 7400 0'3s -0'1 18.75 3,645 0'4 05/31/2023 13:19:00 CBOT 7450 0'3s 0'0 18.75 217 0'3 05/31/2023 13:19:00 CBOT 7500 0'3s 0'0 18.75 7,220 0'2 0'3 05/31/2023 13:19:00 CBOT 7550 0'3s 0'0 18.75 178 0'2 0'3 05/31/2023 13:19:00 CBOT 7600 0'2s -0'1 12.50 4,296 0'3 05/31/2023 13:19:00 CBOT 7650 0'2s -0'1 12.50 276 0'3 05/31/2023 13:19:00 CBOT 7700 0'2s 0'0 12.50 1,179 0'2 05/31/2023 13:19:00 CBOT 7750 0'2s 0'0 12.50 216 0'2 05/31/2023 13:19:00 CBOT 7800 0'2s 0'0 12.50 2,501 0'2 05/31/2023 13:19:00 CBOT 7850 0'2s 0'0 12.50 72 0'2 05/31/2023 13:19:00 CBOT 7900 0'2s 0'0 12.50 1,002 0'2 0'2 05/31/2023 13:19:00 CBOT 7950 0'2s 0'0 12.50 168 0'2 05/31/2023 13:19:00 CBOT 8000 0'1s -0'1 6.25 11,758 0'2 05/31/2023 13:19:00 CBOT 8050 0'1s -0'1 6.25 126 0'2 05/31/2023 13:19:00 CBOT 8100 0'1s 0'0 6.25 932 0'1 05/31/2023 13:19:00 CBOT 8200 0'1s 0'0 6.25 2,238 0'1 05/31/2023 13:19:00 CBOT 8300 0'1s 0'0 6.25 960 0'1 05/31/2023 13:19:00 CBOT 8400 0'1s 0'0 6.25 590 0'1 05/31/2023 13:19:00 CBOT 8500 0'1s 0'0 6.25 2,710 0'1 05/31/2023 13:19:00 CBOT 8600 0'1s 0'0 6.25 833 0'1 05/31/2023 13:19:00 CBOT 8700 0'1s 0'0 6.25 1,174 0'1 05/31/2023 13:19:00 CBOT 8800 0'1s 0'0 6.25 585 0'1 05/31/2023 13:19:00 CBOT 8900 0'1s 0'0 6.25 246 0'1 05/31/2023 13:19:00 CBOT 9000 0'1s 0'0 6.25 2,344 0'1 05/31/2023 13:19:00 CBOT 9100 0'1s 0'0 6.25 1,148 0'1 05/31/2023 13:19:00 CBOT 9200 0'1s 0'0 6.25 389 0'1 05/31/2023 13:19:00 CBOT 9300 0'1s 0'0 6.25 542 0'1 05/31/2023 13:19:00 CBOT 9400 0'1s 0'0 6.25 154 0'1 05/31/2023 13:19:00 CBOT 9500 0'1s 0'0 6.25 3,142 0'1 05/31/2023 13:19:00 CBOT 9600 0'1s 0'0 6.25 676 0'1 05/31/2023 13:19:00 CBOT 9700 0'1s 0'0 6.25 537 0'1 05/31/2023 13:19:00 CBOT 9800 0'1s 0'0 6.25 1,007 0'1 05/31/2023 13:19:00 CBOT 9900 0'1s 0'0 6.25 136 0'1 05/31/2023 13:19:00 CBOT 10000 0'1s 0'0 6.25 792 0'1 05/31/2023 13:19:00 CBOT 10100 0'1s 0'0 6.25 405 0'1 05/31/2023 13:19:00 CBOT 10200 0'1s 0'0 6.25 117 0'1 05/31/2023 13:19:00 CBOT 10300 0'1s 0'0 6.25 32 0'1 05/31/2023 13:19:00 CBOT 10400 0'1s 0'0 6.25 76 0'1 05/31/2023 13:19:00 CBOT 10500 0'1s 0'0 6.25 235 0'1 05/31/2023 13:19:00 CBOT 10600 0'1s 0'0 6.25 227 0'1 05/31/2023 13:19:00 CBOT 10700 0'1s 0'0 6.25 200 0'1 05/31/2023 13:19:00 CBOT 10800 0'1s 0'0 6.25 313 0'1 05/31/2023 13:19:00 CBOT 10900 0'1s 0'0 6.25 218 0'1 05/31/2023 13:19:00 CBOT 11000 0'1s 0'0 6.25 805 0'1 05/31/2023 13:19:00 CBOT 11100 0'1s 0'0 6.25 657 0'1 05/31/2023 13:19:00 CBOT 11200 0'1s 0'0 6.25 375 0'1 05/31/2023 13:19:00 CBOT 11300 0'1s 0'0 6.25 474 0'1 05/31/2023 13:19:00 CBOT 11400 0'1s 0'0 6.25 1,186 0'1 05/31/2023 13:19:00 CBOT 20000 0'1s 0'0 6.25 162 0'1 05/31/2023 13:19:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 0'1s 0'0 6.25 5 0'1 05/31/2023 13:19:00 CBOT 3100 0'1s 0'0 6.25 7 0'1 05/31/2023 13:19:00 CBOT 3400 0'1s 0'0 6.25 2 0'1 05/31/2023 13:19:00 CBOT 3500 0'1s 0'0 6.25 10 0'1 05/31/2023 13:19:00 CBOT 3600 0'1s 0'0 6.25 104 0'1 05/31/2023 13:19:00 CBOT 3700 0'1s 0'0 6.25 19 0'1 05/31/2023 13:19:00 CBOT 3800 0'1s 0'0 6.25 336 0'1 05/31/2023 13:19:00 CBOT 3900 0'1s 0'0 6.25 325 0'1 05/31/2023 13:19:00 CBOT 4000 0'1s 0'0 6.25 1,022 0'1 05/31/2023 13:19:00 CBOT 4100 0'1s 0'0 6.25 323 0'1 05/31/2023 13:19:00 CBOT 4200 0'1s 0'0 6.25 760 0'1 05/31/2023 13:19:00 CBOT 4250 0'1s 0'0 6.25 538 0'1 05/31/2023 13:19:00 CBOT 4300 0'1s 0'0 6.25 728 0'1 05/31/2023 13:19:00 CBOT 4350 0'1s 0'0 6.25 399 0'1 05/31/2023 13:19:00 CBOT 4400 0'1s 0'0 6.25 522 0'1 0'1 05/31/2023 13:19:00 CBOT 4450 0'1s 0'0 6.25 132 0'1 05/31/2023 13:19:00 CBOT 4500 0'2s 0'0 12.50 18,130 0'1 0'2 05/31/2023 13:19:00 CBOT 4550 0'2s 0'0 12.50 164 0'2 05/31/2023 13:19:00 CBOT 4600 0'2s 0'0 12.50 1,141 0'2 05/31/2023 13:19:00 CBOT 4650 0'2s -0'1 12.50 888 0'3 0'3 05/31/2023 13:19:00 CBOT 4700 0'3s 0'0 18.75 2,370 0'3 05/31/2023 13:19:00 CBOT 4750 0'3s 0'0 18.75 734 0'3 0'3 05/31/2023 13:19:00 CBOT 4800 0'3s -0'1 18.75 1,177 0'4 05/31/2023 13:19:00 CBOT 4850 0'4s 0'0 25.00 243 0'4 05/31/2023 13:19:00 CBOT 4900 0'5s 0'0 31.25 1,444 0'4 0'5 05/31/2023 13:19:00 CBOT 4950 0'5s -0'1 31.25 527 1'0 0'6 05/31/2023 13:19:00 CBOT 5000 0'6s -0'1 37.50 10,161 0'7 0'7 05/31/2023 13:19:00 CBOT 5050 0'6s -0'1 37.50 3,241 0'6 0'7 05/31/2023 20:06:00 CBOT 5100 1'0s -0'1 50.00 1,693 1'4 1'1 05/31/2023 13:19:00 CBOT 5150 1'1s -0'1 56.25 667 1'2 05/31/2023 13:19:00 CBOT 5200 1'3s -0'1 68.75 7,593 2'0 1'4 05/31/2023 13:19:00 CBOT 5250 1'5s -0'1 81.25 1,900 2'3 1'6 05/31/2023 13:19:00 CBOT 5300 1'7s -0'1 93.75 4,052 2'2 2'0 05/31/2023 13:19:00 CBOT 5350 2'2s -0'1 112.50 1,369 2'7 2'3 05/31/2023 13:19:00 CBOT 5400 2'3s -0'2 118.75 6,176 2'4 2'5 05/31/2023 20:14:00 CBOT 5450 3'2s -0'1 162.50 2,679 4'1 3'3 05/31/2023 13:19:00 CBOT 5500 3'4s -0'3 175.00 14,353 4'0 3'7 05/31/2023 20:15:00 CBOT 5550 4'5s -0'2 231.25 2,128 6'4 4'7 05/31/2023 13:19:00 CBOT 5600 5'5s -0'1 281.25 9,948 6'7 5'6 05/31/2023 13:19:00 CBOT 5650 6'6s -0'1 337.50 1,767 8'3 6'7 05/31/2023 13:19:00 CBOT 5700 8'0s -0'2 400.00 8,113 8'6 8'2 05/31/2023 13:19:00 CBOT 5750 9'5s 0'0 481.25 4,894 9'5 9'5 05/31/2023 19:00:00 CBOT 5800 11'2s -0'1 562.50 8,589 11'2 11'3 05/31/2023 19:42:00 CBOT 5850 13'3s -0'1 668.75 2,627 14'3 13'4 05/31/2023 13:19:00 CBOT 5900 14'6s -0'7 737.50 6,397 15'3 15'5 05/31/2023 19:54:00 CBOT 5950 18'1s -0'1 906.25 2,237 25'2 18'2 05/31/2023 13:19:00 CBOT 6000 21'2s 0'4 1,062.50 16,192 21'2 20'6 05/31/2023 19:01:00 CBOT 6050 23'6s -0'2 1,187.50 2,571 29'3 24'0 05/31/2023 13:19:00 CBOT 6100 27'0s -0'1 1,350.00 7,609 32'1 27'1 05/31/2023 13:19:00 CBOT 6150 30'3s -0'2 1,518.75 450 37'7 30'5 05/31/2023 13:19:00 CBOT 6200 34'5s 0'5 1,731.25 7,072 34'5 34'0 05/31/2023 19:01:00 CBOT 6250 37'7s -0'1 1,893.75 945 50'6 38'0 05/31/2023 13:19:00 CBOT 6300 41'7s -0'1 2,093.75 6,890 49'0 42'0 05/31/2023 13:19:00 CBOT 6350 46'0s -0'1 2,300.00 1,045 50'7 46'1 05/31/2023 13:19:00 CBOT 6400 49'0s -1'2 2,450.00 4,880 49'0 50'2 05/31/2023 19:34:00 CBOT 6450 54'5s -0'1 2,731.25 142 54'6 05/31/2023 13:19:00 CBOT 6500 59'0s -0'2 2,950.00 3,933 66'7 59'2 05/31/2023 13:19:00 CBOT 6550 63'5s -0'1 3,181.25 105 63'6 05/31/2023 13:19:00 CBOT 6600 68'2s -0'1 3,412.50 3,789 68'3 05/31/2023 13:19:00 CBOT 6650 72'7s -0'1 3,643.75 75 73'0 05/31/2023 13:19:00 CBOT 6700 77'5s -0'1 3,881.25 2,229 87'0 77'6 05/31/2023 13:19:00 CBOT 6750 82'3s -0'1 4,118.75 603 82'4 05/31/2023 13:19:00 CBOT 6800 87'1s -0'2 4,356.25 2,191 97'0 87'3 05/31/2023 13:19:00 CBOT 6850 92'0s -0'1 4,600.00 64 92'1 05/31/2023 13:19:00 CBOT 6900 96'7s -0'1 4,843.75 921 97'0 05/31/2023 13:19:00 CBOT 6950 101'6s -0'1 5,087.50 16 101'7 05/31/2023 13:19:00 CBOT 7000 106'5s -0'1 5,331.25 1,880 106'6 05/31/2023 13:19:00 CBOT 7050 111'5s 0'0 5,581.25 41 111'5 05/31/2023 13:19:00 CBOT 7100 116'4s -0'1 5,825.00 235 116'5 05/31/2023 13:19:00 CBOT 7150 121'3s -0'1 6,068.75 47 121'4 05/31/2023 13:19:00 CBOT 7200 126'3s 0'0 6,318.75 134 126'3 05/31/2023 13:19:00 CBOT 7250 131'3s 0'0 6,568.75 74 131'3 05/31/2023 13:19:00 CBOT 7300 136'2s -0'1 6,812.50 515 136'3 05/31/2023 13:19:00 CBOT 7350 141'2s 0'0 7,062.50 42 141'2 05/31/2023 13:19:00 CBOT 7400 146'2s 0'0 7,312.50 305 146'2 05/31/2023 13:19:00 CBOT 7450 151'1s -0'1 7,556.25 7 151'2 05/31/2023 13:19:00 CBOT 7500 156'1s 0'0 7,806.25 403 156'1 05/31/2023 13:19:00 CBOT 7550 161'1s 0'0 8,056.25 4 161'1 05/31/2023 13:19:00 CBOT 7600 166'1s 0'0 8,306.25 4 166'1 05/31/2023 13:19:00 CBOT 7650 171'1s 0'0 8,556.25 1 171'1 05/31/2023 13:19:00 CBOT 7700 176'0s -0'1 8,800.00 2 176'1 05/31/2023 13:19:00 CBOT 7750 181'0s 0'0 9,050.00 2 181'0 05/31/2023 13:19:00 CBOT 7800 186'0s 0'0 9,300.00 510 186'0 05/31/2023 13:19:00 CBOT 7850 191'0s 0'0 9,550.00 2 191'0 05/31/2023 13:19:00 CBOT 7900 196'0s 0'0 9,800.00 1 196'0 05/31/2023 13:19:00 CBOT 7950 201'0s 0'0 10,050.00 0 201'0 05/31/2023 13:19:00 CBOT 8000 206'0s 0'0 10,300.00 1 206'0 05/31/2023 13:19:00 CBOT 8050 211'0s 0'0 10,550.00 0 211'0 05/31/2023 13:19:00 CBOT 8100 216'0s 0'0 10,800.00 80 216'0 05/31/2023 13:19:00 CBOT 8200 226'0s 0'0 11,300.00 101 226'0 05/31/2023 13:19:00 CBOT 8300 236'0s 0'0 11,800.00 71 236'0 05/31/2023 13:19:00 CBOT 8400 246'0s 0'0 12,300.00 14 246'0 05/31/2023 13:19:00 CBOT 8500 256'0s 0'0 12,800.00 2 256'0 05/31/2023 13:19:00 CBOT 8600 266'0s 0'0 13,300.00 1 266'0 05/31/2023 13:19:00 CBOT 8700 276'0s 0'0 13,800.00 21 276'0 05/31/2023 13:19:00 CBOT 8800 286'0s 0'0 14,300.00 1 286'0 05/31/2023 13:19:00 CBOT 8900 296'0s 0'0 14,800.00 11 296'0 05/31/2023 13:19:00 CBOT 9000 306'0s 0'0 15,300.00 12 306'0 05/31/2023 13:19:00 CBOT 9100 316'0s 0'0 15,800.00 1 316'0 05/31/2023 13:19:00 CBOT 9200 326'0s 0'0 16,300.00 1 326'0 05/31/2023 13:19:00 CBOT 9300 336'0s 0'0 16,800.00 0 336'0 05/31/2023 13:19:00 CBOT 9400 346'0s 0'0 17,300.00 0 346'0 05/31/2023 13:19:00 CBOT 9500 356'0s 0'0 17,800.00 0 356'0 05/31/2023 13:19:00 CBOT 9600 366'0s 0'0 18,300.00 5 366'0 05/31/2023 13:19:00 CBOT 9700 376'0s 0'0 18,800.00 0 376'0 05/31/2023 13:19:00 CBOT 9800 386'0s 0'0 19,300.00 0 386'0 05/31/2023 13:19:00 CBOT 9900 396'0s 0'0 19,800.00 0 396'0 05/31/2023 13:19:00 CBOT 10000 406'0s 0'0 20,300.00 0 406'0 05/31/2023 13:19:00 CBOT 10100 416'0s 0'0 20,800.00 0 416'0 05/31/2023 13:19:00 CBOT 10200 426'0s 0'0 21,300.00 0 426'0 05/31/2023 13:19:00 CBOT 10300 436'0s 0'0 21,800.00 0 436'0 05/31/2023 13:19:00 CBOT 10400 446'0s 0'0 22,300.00 0 446'0 05/31/2023 13:19:00 CBOT 10500 456'0s 0'0 22,800.00 0 456'0 05/31/2023 13:19:00 CBOT 10600 466'0s 0'0 23,300.00 0 466'0 05/31/2023 13:19:00 CBOT 10700 476'0s 0'0 23,800.00 0 476'0 05/31/2023 13:19:00 CBOT 10800 486'0s 0'0 24,300.00 0 486'0 05/31/2023 13:19:00 CBOT 10900 496'0s 0'0 24,800.00 0 496'0 05/31/2023 13:19:00 CBOT 11000 506'0s 0'0 25,300.00 0 506'0 05/31/2023 13:19:00 CBOT 11100 516'0s 0'0 25,800.00 0 516'0 05/31/2023 13:19:00 CBOT 11200 526'0s 0'0 26,300.00 0 526'0 05/31/2023 13:19:00 CBOT 11300 536'0s 0'0 26,800.00 0 536'0 05/31/2023 13:19:00 CBOT 11400 546'0s 0'0 27,300.00 0 546'0 05/31/2023 13:19:00 CBOT 20000 1406'0s 0'0 70,300.00 0 1406'0 05/31/2023 13:19:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.

Prices subject to change without notice! When making market choices please consult with your local merchandiser for the most current prices and information.