Weather Canada Wx Futures Markets Quotes Charts Options Grain Market News Markets Page

Home Cashbids About Us Contact Us Location 2022 IP Soybeans Young Upstart Program Ag Links Blogs and Forums Your Harvest Plus Bean Cam

Commodity Option: CORN ( @C1Z ) CORN ( @C2H ) CORN ( @C2K ) CORN ( @C2N ) CORN ( @C2U ) CORN ( @C2Z ) CORN ( @C3H ) CORN ( @C3K ) SOYBEANS ( @S1X ) SOYBEANS ( @S2F ) SOYBEANS ( @S2H ) SOYBEANS ( @S2K ) SOYBEANS ( @S2N ) SOYBEANS ( @S2Q ) SOYBEANS ( @S2U ) SOYBEANS ( @S2X ) WHEAT ( @W1Z ) WHEAT ( @W2H ) WHEAT ( @W2K ) WHEAT ( @W2N ) WHEAT ( @W2U ) WHEAT ( @W2Z ) WHEAT ( @W3H ) WHEAT ( @W3K ) CANADIAN DOLLAR ( @CD1X ) CANADIAN DOLLAR ( @CD1Z ) CANADIAN DOLLAR ( @CD2F ) LEAN HOGS ( @HE1Z ) LEAN HOGS ( @HE2G ) LEAN HOGS ( @HE2J ) LIVE CATTLE ( @LE1V ) LIVE CATTLE ( @LE1Z ) LIVE CATTLE ( @LE2G ) All Open Only Future: December 2021 (@C1Z)   Futures Price: 5556   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  1  18,868.75   13'6   377'3s  1800   0'1s   0'0  6.25  1  6  18,368.75   13'6   367'3s  1900   0'1s   0'0  6.25  9  105  17,868.75   13'6   357'3s  2000   0'1s   0'0  6.25  0  1  17,368.75   13'6   347'3s  2100   0'1s   0'0  6.25  14  0  16,868.75   13'6   337'3s  2200   0'1s   0'0  6.25  11  0  16,368.75   13'6   327'3s  2300   0'1s   0'0  6.25  176  7  15,868.75   13'6   317'3s  2400   0'1s   0'0  6.25  4  101  15,368.75   13'6   307'3s  2500   0'1s   0'0  6.25  855  7  14,868.75   13'6   297'3s  2600   0'1s   0'0  6.25  23  20  14,368.75   13'6   287'3s  2700   0'1s   0'0  6.25  64  43  13,868.75   13'6   277'3s  2800   0'1s   0'0  6.25  300  86  13,368.75   13'6   267'3s  2900   0'1s   0'0  6.25  431  91  12,868.75   13'6   257'3s  3000   0'1s   0'0  6.25  1,256  11  12,368.75   13'6   247'3s  3100   0'1s   0'0  6.25  1,063  260  11,868.75   13'6   237'3s  3200   0'1s   0'0  6.25  2,066  7,581  11,368.75   13'6   227'3s  3300   0'1s   0'0  6.25  7,669  910  10,868.75   13'6   217'3s  3400   0'1s   0'0  6.25  12,430  203  10,368.75   13'6   207'3s  3500   0'1s   0'0  6.25  7,710  782  9,868.75   13'6   197'3s  3600   0'1s   0'0  6.25  12,958  1,217  9,368.75   13'6   187'3s  3700   0'1s   0'0  6.25  9,685  4,466  8,868.75   13'6   177'3s  3800   0'1s   0'0  6.25  9,556  0  8,618.75   13'6   172'3s  3850   0'1s   0'0  6.25  3  4,663  8,250.00   -2'3   165'0s  3900   0'1s   0'0  6.25  9,216  1  8,118.75   13'6   162'3s  3950   0'1s   0'0  6.25  401  14,474  7,756.25   -2'2   155'1s  4000   0'1s   0'0  6.25  21,369  0  7,618.75   13'6   152'3s  4050   0'1s   0'0  6.25  5  3,903  7,368.75   13'6   147'3s  4100   0'1s   0'0  6.25  13,131  17  7,118.75   13'6   142'3s  4150   0'1s   0'0  6.25  602  9,124  6,868.75   13'6   137'3s  4200   0'1s   0'0  6.25  17,420  0  6,618.75   13'6   132'3s  4250   0'1s   0'0  6.25  2,059  3,232  6,375.00   13'7   127'4s  4300   0'2s   0'1  12.50  7,661  4  6,125.00   13'7   122'4s  4350   0'2s   0'1  12.50  314  4,585  5,875.00   13'6   117'4s  4400   0'2s   0'0  12.50  14,791  12  5,625.00   13'5   112'4s  4450   0'2s   -0'1  12.50  589  8,735  5,381.25   13'6   107'5s  4500   0'3s   0'0  18.75  14,627  4  5,131.25   13'5   102'5s  4550   0'3s   -0'1  18.75  656  7,085  4,862.50   -0'3   97'2s  4600   0'3s   -0'1  18.75  8,556  28  4,637.50   13'5   92'6s  4650   0'4s   -0'1  25.00  1,388  4,969  4,393.75   13'6   87'7s  4700   0'5s   0'0  31.25  8,231  7  4,143.75   13'5   82'7s  4750   0'5s   -0'1  31.25  1,246  7,426  3,900.00   13'4   78'0s  4800   0'6s   -0'2  37.50  14,564  6  3,656.25   13'4   73'1s  4850   0'7s   -0'2  43.75  2,338  4,181  3,412.50   13'3   68'2s  4900   1'1s   0'1  56.25  10,414  319  3,175.00   13'2   63'4s  4950   1'2s   -0'4  62.50  2,630  25,444  2,937.50   13'1   58'6s  5000   1'5s   0'1  81.25  33,113  1,623  2,700.00   12'7   54'0s  5050   1'6s   0'0  87.50  2,160  10,588  2,468.75   12'5   49'3s  5100   2'3s   0'2  118.75  10,273  1,268  2,250.00   12'4   45'0s  5150   2'6s   0'0  137.50  5,075  10,459  2,031.25   12'0   40'5s  5200   3'4s   0'1  175.00  19,985  1,687  1,818.75   11'4   36'3s  5250   4'1s   -2'2  206.25  3,288  9,218  1,618.75   10'7   32'3s  5300   5'4s   0'3  275.00  12,843  4,319  1,425.00   10'0   28'4s  5350   7'0s   0'6  350.00  3,619  17,908  1,181.25   -1'3   23'5s  5400   8'4s   0'6  425.00  22,054  3,637  1,087.50   8'5   21'6s  5450   9'7s   0'3  493.75  1,946  17,011  906.25   -0'7   18'1s  5500   12'6s   1'0  637.50  11,293  2,690  768.75   -0'7   15'3s  5550   14'2s   0'2  712.50  735  15,790  668.75   -0'4   13'3s  5600   16'5s   -7'4  831.25  9,394  2,799  550.00   -0'6   11'0s  5650   19'4s   -8'3  975.00  127  12,855  475.00   -0'3   9'4s  5700   22'5s   -9'1  1,131.25  4,591  2,435  387.50   -0'5   7'6s  5750   26'1s   -9'6  1,306.25  65  18,255  356.25   3'4   7'1s  5800   29'7s   -10'2  1,493.75  5,788  2,156  300.00   3'0   6'0s  5850   33'6s   -10'6  1,687.50  30  10,399  250.00   0'0   5'0s  5900   37'6s   -11'3  1,887.50  2,679  1,200  206.25   -0'1   4'1s  5950   42'0s   -11'5  2,100.00  44  32,643  168.75   -0'1   3'3s  6000   46'2s   -12'1  2,312.50  7,518  1,527  143.75   -0'1   2'7s  6050   50'6s   -12'3  2,537.50  15  8,293  125.00   1'1   2'4s  6100   55'2s   -12'5  2,762.50  1,666  665  112.50   1'0   2'2s  6150   60'0s   -12'6  3,000.00  28  13,775  93.75   -0'1   1'7s  6200   64'6s   -12'6  3,237.50  1,958  1,744  87.50   0'6   1'6s  6250   69'4s   -13'0  3,475.00  8  7,111  68.75   -0'1   1'3s  6300   74'2s   -13'1  3,712.50  1,619  763  68.75   0'5   1'3s  6350   79'1s   -13'1  3,956.25  5  6,688  62.50   0'4   1'2s  6400   84'0s   -13'2  4,200.00  368  482  50.00   0'3   1'0s  6450   88'6s   -13'3  4,437.50  1  22,434  43.75   0'0   0'7s  6500   93'5s   -13'4  4,681.25  420  238  43.75   0'2   0'7s  6550   98'5s   -13'4  4,931.25  0  7,825  37.50   0'2   0'6s  6600   103'4s   -13'4  5,175.00  124  260  37.50   0'2   0'6s  6650   108'4s   -13'4  5,425.00  1  4,528  31.25   0'1   0'5s  6700   113'3s   -13'5  5,668.75  15  178  31.25   0'1   0'5s  6750   118'3s   -13'5  5,918.75  0  12,479  25.00   0'1   0'4s  6800   123'2s   -13'5  6,162.50  456  201  25.00   0'1   0'4s  6850   128'2s   -13'5  6,412.50  2  3,844  25.00   0'1   0'4s  6900   133'2s   -13'5  6,662.50  90  32,027  18.75   0'1   0'3s  7000   143'1s   -13'5  7,156.25  1,114  4,609  18.75   0'2   0'3s  7100   153'1s   -13'4  7,656.25  89  2,802  18.75   0'2   0'3s  7200   163'1s   -13'4  8,156.25  119  3,309  18.75   0'2   0'3s  7300   173'1s   -13'4  8,656.25  90  5,704  12.50   0'1   0'2s  7400   183'0s   -13'5  9,150.00  113  7,329  12.50   0'1   0'2s  7500   193'0s   -13'5  9,650.00  62  2,151  12.50   0'1   0'2s  7600   203'0s   -13'5  10,150.00  73  2,464  6.25   0'0   0'1s  7700   212'7s   -13'6  10,643.75  66  2,708  6.25   0'0   0'1s  7800   222'7s   -13'6  11,143.75  77  1,201  6.25   0'0   0'1s  7900   232'7s   -13'6  11,643.75  119  7,223  6.25   0'0   0'1s  8000   242'7s   -13'6  12,143.75  214  705  6.25   0'0   0'1s  8100   252'7s   -13'6  12,643.75  106  884  6.25   0'0   0'1s  8200   262'7s   -13'6  13,143.75  76  1,617  6.25   0'0   0'1s  8300   272'7s   -13'6  13,643.75  32  1,645  6.25   0'0   0'1s  8400   282'7s   -13'6  14,143.75  84  2,139  6.25   0'0   0'1s  8500   292'7s   -13'6  14,643.75  28  929  6.25   0'0   0'1s  8600   302'7s   -13'6  15,143.75  56  744  6.25   0'0   0'1s  8700   312'7s   -13'6  15,643.75  44  509  6.25   0'0   0'1s  8800   322'7s   -13'6  16,143.75  2  610  6.25   0'0   0'1s  8900   332'7s   -13'6  16,643.75  66  4,819  6.25   0'0   0'1s  9000   342'7s   -13'6  17,143.75  60  404  6.25   0'0   0'1s  9100   352'7s   -13'6  17,643.75  0  895  6.25   0'0   0'1s  9200   362'7s   -13'6  18,143.75  6  259  6.25   0'0   0'1s  9300   372'7s   -13'6  18,643.75  0  392  6.25   0'0   0'1s  9400   382'7s   -13'6  19,143.75  0  241  6.25   0'0   0'1s  9500   392'7s   -13'6  19,643.75  4  455  6.25   0'0   0'1s  9600   402'7s   -13'6  20,143.75  0  323  6.25   0'0   0'1s  9700   412'7s   -13'6  20,643.75  6  234  6.25   0'0   0'1s  9800   422'7s   -13'6  21,143.75  0  747  6.25   0'0   0'1s  9900   432'7s   -13'6  21,643.75  0  5,846  6.25   0'0   0'1s  10000   442'7s   -13'6  22,143.75  94  726  6.25   0'0   0'1s  11000   542'7s   -13'6  27,143.75  45  519  6.25   0'0   0'1s  12000   642'7s   -13'6  32,143.75  34  1,812  6.25   0'0   0'1s  13000   742'7s   -13'6  37,143.75  29  294  6.25   0'0   0'1s  14000   842'7s   -13'6  42,143.75  17 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 377'3s 13'6 18,868.75 1 363'5 10/27/2021 13:28:00 CBOT 1900 367'3s 13'6 18,368.75 6 353'5 10/27/2021 13:28:00 CBOT 2000 357'3s 13'6 17,868.75 105 343'5 10/27/2021 13:28:00 CBOT 2100 347'3s 13'6 17,368.75 1 333'5 10/27/2021 13:28:00 CBOT 2200 337'3s 13'6 16,868.75 0 323'5 10/27/2021 13:28:00 CBOT 2300 327'3s 13'6 16,368.75 0 313'5 10/27/2021 13:28:00 CBOT 2400 317'3s 13'6 15,868.75 7 303'5 10/27/2021 13:28:00 CBOT 2500 307'3s 13'6 15,368.75 101 293'5 10/27/2021 13:28:00 CBOT 2600 297'3s 13'6 14,868.75 7 283'5 10/27/2021 13:28:00 CBOT 2700 287'3s 13'6 14,368.75 20 273'5 10/27/2021 13:28:00 CBOT 2800 277'3s 13'6 13,868.75 43 263'5 10/27/2021 13:28:00 CBOT 2900 267'3s 13'6 13,368.75 86 253'5 10/27/2021 13:28:00 CBOT 3000 257'3s 13'6 12,868.75 91 243'5 10/27/2021 13:28:00 CBOT 3100 247'3s 13'6 12,368.75 11 233'5 10/27/2021 13:28:00 CBOT 3200 237'3s 13'6 11,868.75 260 223'5 10/27/2021 13:28:00 CBOT 3300 227'3s 13'6 11,368.75 7,581 213'5 10/27/2021 13:28:00 CBOT 3400 217'3s 13'6 10,868.75 910 203'5 10/27/2021 13:28:00 CBOT 3500 207'3s 13'6 10,368.75 203 193'5 10/27/2021 13:28:00 CBOT 3600 197'3s 13'6 9,868.75 782 183'5 10/27/2021 13:28:00 CBOT 3700 187'3s 13'6 9,368.75 1,217 173'5 10/27/2021 13:28:00 CBOT 3800 177'3s 13'6 8,868.75 4,466 163'5 10/27/2021 13:28:00 CBOT 3850 172'3s 13'6 8,618.75 0 158'5 10/27/2021 13:28:00 CBOT 3900 165'0s -2'3 8,250.00 4,663 165'0 167'3 10/27/2021 21:23:00 CBOT 3950 162'3s 13'6 8,118.75 1 148'5 10/27/2021 13:28:00 CBOT 4000 155'1s -2'2 7,756.25 14,474 155'3 157'3 10/27/2021 20:42:00 CBOT 4050 152'3s 13'6 7,618.75 0 138'5 10/27/2021 13:28:00 CBOT 4100 147'3s 13'6 7,368.75 3,903 133'0 133'5 10/27/2021 13:28:00 CBOT 4150 142'3s 13'6 7,118.75 17 128'5 10/27/2021 13:28:00 CBOT 4200 137'3s 13'6 6,868.75 9,124 123'5 10/27/2021 13:28:00 CBOT 4250 132'3s 13'6 6,618.75 0 118'5 10/27/2021 13:28:00 CBOT 4300 127'4s 13'7 6,375.00 3,232 132'0 113'5 10/27/2021 13:28:00 CBOT 4350 122'4s 13'7 6,125.00 4 108'5 10/27/2021 13:28:00 CBOT 4400 117'4s 13'6 5,875.00 4,585 102'0 103'6 10/27/2021 13:28:00 CBOT 4450 112'4s 13'5 5,625.00 12 98'7 10/27/2021 13:28:00 CBOT 4500 107'5s 13'6 5,381.25 8,735 112'0 93'7 10/27/2021 13:28:00 CBOT 4550 102'5s 13'5 5,131.25 4 89'0 10/27/2021 13:28:00 CBOT 4600 97'2s -0'3 4,862.50 7,085 97'2 97'5 10/27/2021 19:00:00 CBOT 4650 92'6s 13'5 4,637.50 28 79'1 10/27/2021 13:28:00 CBOT 4700 87'7s 13'6 4,393.75 4,969 73'0 74'1 10/27/2021 13:28:00 CBOT 4750 82'7s 13'5 4,143.75 7 69'2 10/27/2021 13:28:00 CBOT 4800 78'0s 13'4 3,900.00 7,426 78'0 64'4 10/27/2021 13:28:00 CBOT 4850 73'1s 13'4 3,656.25 6 59'5 10/27/2021 13:28:00 CBOT 4900 68'2s 13'3 3,412.50 4,181 54'7 10/27/2021 13:28:00 CBOT 4950 63'4s 13'2 3,175.00 319 50'2 10/27/2021 13:28:00 CBOT 5000 58'6s 13'1 2,937.50 25,444 44'4 45'5 10/27/2021 13:28:00 CBOT 5050 54'0s 12'7 2,700.00 1,623 39'5 41'1 10/27/2021 13:28:00 CBOT 5100 49'3s 12'5 2,468.75 10,588 35'2 36'6 10/27/2021 13:28:00 CBOT 5150 45'0s 12'4 2,250.00 1,268 33'0 32'4 10/27/2021 13:28:00 CBOT 5200 40'5s 12'0 2,031.25 10,459 26'5 28'5 10/27/2021 13:28:00 CBOT 5250 36'3s 11'4 1,818.75 1,687 23'4 24'7 10/27/2021 13:28:00 CBOT 5300 32'3s 10'7 1,618.75 9,218 19'5 21'4 10/27/2021 13:28:00 CBOT 5350 28'4s 10'0 1,425.00 4,319 20'7 18'4 10/27/2021 13:28:00 CBOT 5400 23'5s -1'3 1,181.25 17,908 24'0 25'0 10/28/2021 00:50:00 CBOT 5450 21'6s 8'5 1,087.50 3,637 12'0 13'1 10/27/2021 13:28:00 CBOT 5500 18'1s -0'7 906.25 17,011 18'0 19'0 10/28/2021 03:19:00 CBOT 5550 15'3s -0'7 768.75 2,690 15'4 16'2 10/28/2021 04:27:00 CBOT 5600 13'3s -0'4 668.75 15,790 13'6 13'7 10/28/2021 03:36:00 CBOT 5650 11'0s -0'6 550.00 2,799 11'0 11'6 10/27/2021 20:59:00 CBOT 5700 9'4s -0'3 475.00 12,855 9'4 9'7 10/27/2021 19:40:00 CBOT 5750 7'6s -0'5 387.50 2,435 7'6 8'3 10/27/2021 19:03:00 CBOT 5800 7'1s 3'4 356.25 18,255 3'1 3'5 10/27/2021 13:28:00 CBOT 5850 6'0s 3'0 300.00 2,156 2'7 3'0 10/27/2021 13:28:00 CBOT 5900 5'0s 0'0 250.00 10,399 5'0 5'0 10/27/2021 19:00:00 CBOT 5950 4'1s -0'1 206.25 1,200 4'1 4'2 10/28/2021 02:18:00 CBOT 6000 3'3s -0'1 168.75 32,643 3'4 3'4 10/28/2021 03:22:00 CBOT 6050 2'7s -0'1 143.75 1,527 2'7 3'0 10/27/2021 22:22:00 CBOT 6100 2'4s 1'1 125.00 8,293 1'1 1'3 10/27/2021 13:28:00 CBOT 6150 2'2s 1'0 112.50 665 1'5 1'2 10/27/2021 13:28:00 CBOT 6200 1'7s -0'1 93.75 13,775 2'0 2'0 10/28/2021 01:11:00 CBOT 6250 1'6s 0'6 87.50 1,744 0'6 1'0 10/27/2021 13:28:00 CBOT 6300 1'3s -0'1 68.75 7,111 1'3 1'4 10/27/2021 20:05:00 CBOT 6350 1'3s 0'5 68.75 763 1'3 0'6 10/27/2021 13:28:00 CBOT 6400 1'2s 0'4 62.50 6,688 1'5 0'6 10/27/2021 13:28:00 CBOT 6450 1'0s 0'3 50.00 482 1'4 0'5 10/27/2021 13:28:00 CBOT 6500 0'7s 0'0 43.75 22,434 0'7 0'7 10/27/2021 21:54:00 CBOT 6550 0'7s 0'2 43.75 238 0'7 0'5 10/27/2021 13:28:00 CBOT 6600 0'6s 0'2 37.50 7,825 1'1 0'4 10/27/2021 13:28:00 CBOT 6650 0'6s 0'2 37.50 260 0'7 0'4 10/27/2021 13:28:00 CBOT 6700 0'5s 0'1 31.25 4,528 0'3 0'4 10/27/2021 13:28:00 CBOT 6750 0'5s 0'1 31.25 178 0'6 0'4 10/27/2021 13:28:00 CBOT 6800 0'4s 0'1 25.00 12,479 0'3 10/27/2021 13:28:00 CBOT 6850 0'4s 0'1 25.00 201 0'3 10/27/2021 13:28:00 CBOT 6900 0'4s 0'1 25.00 3,844 0'3 10/27/2021 13:28:00 CBOT 7000 0'3s 0'1 18.75 32,027 0'5 0'2 10/27/2021 13:28:00 CBOT 7100 0'3s 0'2 18.75 4,609 0'2 0'1 10/27/2021 13:28:00 CBOT 7200 0'3s 0'2 18.75 2,802 0'1 10/27/2021 13:28:00 CBOT 7300 0'3s 0'2 18.75 3,309 0'1 10/27/2021 13:28:00 CBOT 7400 0'2s 0'1 12.50 5,704 0'2 0'1 10/27/2021 13:28:00 CBOT 7500 0'2s 0'1 12.50 7,329 0'2 0'1 10/27/2021 13:28:00 CBOT 7600 0'2s 0'1 12.50 2,151 0'2 0'1 10/27/2021 13:28:00 CBOT 7700 0'1s 0'0 6.25 2,464 0'2 0'1 10/27/2021 13:28:00 CBOT 7800 0'1s 0'0 6.25 2,708 0'1 0'1 10/27/2021 13:28:00 CBOT 7900 0'1s 0'0 6.25 1,201 0'1 10/27/2021 13:28:00 CBOT 8000 0'1s 0'0 6.25 7,223 0'1 0'1 10/27/2021 13:28:00 CBOT 8100 0'1s 0'0 6.25 705 0'1 0'1 10/27/2021 13:28:00 CBOT 8200 0'1s 0'0 6.25 884 0'1 10/27/2021 13:28:00 CBOT 8300 0'1s 0'0 6.25 1,617 0'1 10/27/2021 13:28:00 CBOT 8400 0'1s 0'0 6.25 1,645 0'1 10/27/2021 13:28:00 CBOT 8500 0'1s 0'0 6.25 2,139 0'1 10/27/2021 13:28:00 CBOT 8600 0'1s 0'0 6.25 929 0'1 10/27/2021 13:28:00 CBOT 8700 0'1s 0'0 6.25 744 0'1 10/27/2021 13:28:00 CBOT 8800 0'1s 0'0 6.25 509 0'1 10/27/2021 13:28:00 CBOT 8900 0'1s 0'0 6.25 610 0'1 10/27/2021 13:28:00 CBOT 9000 0'1s 0'0 6.25 4,819 0'1 10/27/2021 13:28:00 CBOT 9100 0'1s 0'0 6.25 404 0'1 10/27/2021 13:28:00 CBOT 9200 0'1s 0'0 6.25 895 0'1 10/27/2021 13:28:00 CBOT 9300 0'1s 0'0 6.25 259 0'1 10/27/2021 13:28:00 CBOT 9400 0'1s 0'0 6.25 392 0'1 10/27/2021 13:28:00 CBOT 9500 0'1s 0'0 6.25 241 0'1 10/27/2021 13:28:00 CBOT 9600 0'1s 0'0 6.25 455 0'1 10/27/2021 13:28:00 CBOT 9700 0'1s 0'0 6.25 323 0'1 10/27/2021 13:28:00 CBOT 9800 0'1s 0'0 6.25 234 0'1 10/27/2021 13:28:00 CBOT 9900 0'1s 0'0 6.25 747 0'1 10/27/2021 13:28:00 CBOT 10000 0'1s 0'0 6.25 5,846 0'1 10/27/2021 13:28:00 CBOT 11000 0'1s 0'0 6.25 726 0'1 10/27/2021 13:28:00 CBOT 12000 0'1s 0'0 6.25 519 0'1 10/27/2021 13:28:00 CBOT 13000 0'1s 0'0 6.25 1,812 0'1 10/27/2021 13:28:00 CBOT 14000 0'1s 0'0 6.25 294 0'1 10/27/2021 13:28:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 0'1s 0'0 6.25 1 0'1 10/27/2021 13:28:00 CBOT 1900 0'1s 0'0 6.25 9 0'1 10/27/2021 13:28:00 CBOT 2000 0'1s 0'0 6.25 0 0'1 10/27/2021 13:28:00 CBOT 2100 0'1s 0'0 6.25 14 0'1 10/27/2021 13:28:00 CBOT 2200 0'1s 0'0 6.25 11 0'1 10/27/2021 13:28:00 CBOT 2300 0'1s 0'0 6.25 176 0'1 10/27/2021 13:28:00 CBOT 2400 0'1s 0'0 6.25 4 0'1 10/27/2021 13:28:00 CBOT 2500 0'1s 0'0 6.25 855 0'1 10/27/2021 13:28:00 CBOT 2600 0'1s 0'0 6.25 23 0'1 10/27/2021 13:28:00 CBOT 2700 0'1s 0'0 6.25 64 0'1 10/27/2021 13:28:00 CBOT 2800 0'1s 0'0 6.25 300 0'1 10/27/2021 13:28:00 CBOT 2900 0'1s 0'0 6.25 431 0'1 10/27/2021 13:28:00 CBOT 3000 0'1s 0'0 6.25 1,256 0'1 10/27/2021 13:28:00 CBOT 3100 0'1s 0'0 6.25 1,063 0'1 10/27/2021 13:28:00 CBOT 3200 0'1s 0'0 6.25 2,066 0'1 10/27/2021 13:28:00 CBOT 3300 0'1s 0'0 6.25 7,669 0'1 10/27/2021 13:28:00 CBOT 3400 0'1s 0'0 6.25 12,430 0'1 10/27/2021 13:28:00 CBOT 3500 0'1s 0'0 6.25 7,710 0'1 10/27/2021 13:28:00 CBOT 3600 0'1s 0'0 6.25 12,958 0'1 10/27/2021 13:28:00 CBOT 3700 0'1s 0'0 6.25 9,685 0'1 10/27/2021 13:28:00 CBOT 3800 0'1s 0'0 6.25 9,556 0'1 10/27/2021 13:28:00 CBOT 3850 0'1s 0'0 6.25 3 0'1 10/27/2021 13:28:00 CBOT 3900 0'1s 0'0 6.25 9,216 0'0 0'1 10/27/2021 13:28:00 CBOT 3950 0'1s 0'0 6.25 401 0'1 10/27/2021 13:28:00 CBOT 4000 0'1s 0'0 6.25 21,369 0'1 10/27/2021 13:28:00 CBOT 4050 0'1s 0'0 6.25 5 0'1 10/27/2021 13:28:00 CBOT 4100 0'1s 0'0 6.25 13,131 0'1 10/27/2021 13:28:00 CBOT 4150 0'1s 0'0 6.25 602 0'1 0'1 10/27/2021 13:28:00 CBOT 4200 0'1s 0'0 6.25 17,420 0'1 0'1 10/27/2021 13:28:00 CBOT 4250 0'1s 0'0 6.25 2,059 0'1 10/27/2021 13:28:00 CBOT 4300 0'2s 0'1 12.50 7,661 0'1 10/27/2021 13:28:00 CBOT 4350 0'2s 0'1 12.50 314 0'1 10/27/2021 13:28:00 CBOT 4400 0'2s 0'0 12.50 14,791 0'2 0'2 10/27/2021 13:28:00 CBOT 4450 0'2s -0'1 12.50 589 0'3 10/27/2021 13:28:00 CBOT 4500 0'3s 0'0 18.75 14,627 0'3 0'3 10/27/2021 20:08:00 CBOT 4550 0'3s -0'1 18.75 656 0'3 0'4 10/27/2021 13:28:00 CBOT 4600 0'3s -0'1 18.75 8,556 0'4 0'4 10/27/2021 13:28:00 CBOT 4650 0'4s -0'1 25.00 1,388 0'4 0'5 10/27/2021 13:28:00 CBOT 4700 0'5s 0'0 31.25 8,231 0'5 0'5 10/27/2021 13:28:00 CBOT 4750 0'5s -0'1 31.25 1,246 0'7 0'6 10/27/2021 13:28:00 CBOT 4800 0'6s -0'2 37.50 14,564 0'7 1'0 10/27/2021 13:28:00 CBOT 4850 0'7s -0'2 43.75 2,338 1'1 1'1 10/27/2021 13:28:00 CBOT 4900 1'1s 0'1 56.25 10,414 1'0 1'0 10/28/2021 04:28:00 CBOT 4950 1'2s -0'4 62.50 2,630 1'3 1'6 10/27/2021 13:28:00 CBOT 5000 1'5s 0'1 81.25 33,113 1'5 1'4 10/28/2021 02:01:00 CBOT 5050 1'6s 0'0 87.50 2,160 1'6 1'6 10/28/2021 03:36:00 CBOT 5100 2'3s 0'2 118.75 10,273 2'2 2'1 10/28/2021 02:16:00 CBOT 5150 2'6s 0'0 137.50 5,075 2'6 2'6 10/27/2021 19:00:00 CBOT 5200 3'4s 0'1 175.00 19,985 3'4 3'3 10/27/2021 21:04:00 CBOT 5250 4'1s -2'2 206.25 3,288 5'7 6'3 10/27/2021 13:28:00 CBOT 5300 5'4s 0'3 275.00 12,843 5'3 5'1 10/27/2021 21:24:00 CBOT 5350 7'0s 0'6 350.00 3,619 7'0 6'2 10/27/2021 22:58:00 CBOT 5400 8'4s 0'6 425.00 22,054 8'3 7'6 10/27/2021 22:26:00 CBOT 5450 9'7s 0'3 493.75 1,946 10'1 9'4 10/28/2021 01:03:00 CBOT 5500 12'6s 1'0 637.50 11,293 12'0 11'6 10/27/2021 21:33:00 CBOT 5550 14'2s 0'2 712.50 735 14'2 14'0 10/28/2021 04:53:00 CBOT 5600 16'5s -7'4 831.25 9,394 22'7 24'1 10/27/2021 13:28:00 CBOT 5650 19'4s -8'3 975.00 127 22'5 27'7 10/27/2021 13:28:00 CBOT 5700 22'5s -9'1 1,131.25 4,591 32'2 31'6 10/27/2021 13:28:00 CBOT 5750 26'1s -9'6 1,306.25 65 25'0 35'7 10/27/2021 13:28:00 CBOT 5800 29'7s -10'2 1,493.75 5,788 32'2 40'1 10/27/2021 13:28:00 CBOT 5850 33'6s -10'6 1,687.50 30 44'4 10/27/2021 13:28:00 CBOT 5900 37'6s -11'3 1,887.50 2,679 36'6 49'1 10/27/2021 13:28:00 CBOT 5950 42'0s -11'5 2,100.00 44 44'0 53'5 10/27/2021 13:28:00 CBOT 6000 46'2s -12'1 2,312.50 7,518 46'0 58'3 10/27/2021 13:28:00 CBOT 6050 50'6s -12'3 2,537.50 15 64'3 63'1 10/27/2021 13:28:00 CBOT 6100 55'2s -12'5 2,762.50 1,666 56'6 67'7 10/27/2021 13:28:00 CBOT 6150 60'0s -12'6 3,000.00 28 72'6 10/27/2021 13:28:00 CBOT 6200 64'6s -12'6 3,237.50 1,958 77'4 10/27/2021 13:28:00 CBOT 6250 69'4s -13'0 3,475.00 8 67'6 82'4 10/27/2021 13:28:00 CBOT 6300 74'2s -13'1 3,712.50 1,619 87'3 10/27/2021 13:28:00 CBOT 6350 79'1s -13'1 3,956.25 5 92'2 10/27/2021 13:28:00 CBOT 6400 84'0s -13'2 4,200.00 368 82'0 97'2 10/27/2021 13:28:00 CBOT 6450 88'6s -13'3 4,437.50 1 102'1 10/27/2021 13:28:00 CBOT 6500 93'5s -13'4 4,681.25 420 107'1 10/27/2021 13:28:00 CBOT 6550 98'5s -13'4 4,931.25 0 112'1 10/27/2021 13:28:00 CBOT 6600 103'4s -13'4 5,175.00 124 117'0 10/27/2021 13:28:00 CBOT 6650 108'4s -13'4 5,425.00 1 122'0 10/27/2021 13:28:00 CBOT 6700 113'3s -13'5 5,668.75 15 127'0 10/27/2021 13:28:00 CBOT 6750 118'3s -13'5 5,918.75 0 132'0 10/27/2021 13:28:00 CBOT 6800 123'2s -13'5 6,162.50 456 136'7 10/27/2021 13:28:00 CBOT 6850 128'2s -13'5 6,412.50 2 141'7 10/27/2021 13:28:00 CBOT 6900 133'2s -13'5 6,662.50 90 146'7 10/27/2021 13:28:00 CBOT 7000 143'1s -13'5 7,156.25 1,114 156'6 10/27/2021 13:28:00 CBOT 7100 153'1s -13'4 7,656.25 89 166'5 10/27/2021 13:28:00 CBOT 7200 163'1s -13'4 8,156.25 119 176'5 10/27/2021 13:28:00 CBOT 7300 173'1s -13'4 8,656.25 90 186'5 10/27/2021 13:28:00 CBOT 7400 183'0s -13'5 9,150.00 113 196'5 10/27/2021 13:28:00 CBOT 7500 193'0s -13'5 9,650.00 62 206'5 10/27/2021 13:28:00 CBOT 7600 203'0s -13'5 10,150.00 73 216'5 10/27/2021 13:28:00 CBOT 7700 212'7s -13'6 10,643.75 66 226'5 10/27/2021 13:28:00 CBOT 7800 222'7s -13'6 11,143.75 77 236'5 10/27/2021 13:28:00 CBOT 7900 232'7s -13'6 11,643.75 119 246'5 10/27/2021 13:28:00 CBOT 8000 242'7s -13'6 12,143.75 214 256'5 10/27/2021 13:28:00 CBOT 8100 252'7s -13'6 12,643.75 106 266'5 10/27/2021 13:28:00 CBOT 8200 262'7s -13'6 13,143.75 76 276'5 10/27/2021 13:28:00 CBOT 8300 272'7s -13'6 13,643.75 32 286'5 10/27/2021 13:28:00 CBOT 8400 282'7s -13'6 14,143.75 84 296'5 10/27/2021 13:28:00 CBOT 8500 292'7s -13'6 14,643.75 28 306'5 10/27/2021 13:28:00 CBOT 8600 302'7s -13'6 15,143.75 56 316'5 10/27/2021 13:28:00 CBOT 8700 312'7s -13'6 15,643.75 44 326'5 10/27/2021 13:28:00 CBOT 8800 322'7s -13'6 16,143.75 2 336'5 10/27/2021 13:28:00 CBOT 8900 332'7s -13'6 16,643.75 66 346'5 10/27/2021 13:28:00 CBOT 9000 342'7s -13'6 17,143.75 60 356'5 10/27/2021 13:28:00 CBOT 9100 352'7s -13'6 17,643.75 0 366'5 10/27/2021 13:28:00 CBOT 9200 362'7s -13'6 18,143.75 6 376'5 10/27/2021 13:28:00 CBOT 9300 372'7s -13'6 18,643.75 0 386'5 10/27/2021 13:28:00 CBOT 9400 382'7s -13'6 19,143.75 0 396'5 10/27/2021 13:28:00 CBOT 9500 392'7s -13'6 19,643.75 4 406'5 10/27/2021 13:28:00 CBOT 9600 402'7s -13'6 20,143.75 0 416'5 10/27/2021 13:28:00 CBOT 9700 412'7s -13'6 20,643.75 6 426'5 10/27/2021 13:28:00 CBOT 9800 422'7s -13'6 21,143.75 0 436'5 10/27/2021 13:28:00 CBOT 9900 432'7s -13'6 21,643.75 0 446'5 10/27/2021 13:28:00 CBOT 10000 442'7s -13'6 22,143.75 94 456'5 10/27/2021 13:28:00 CBOT 11000 542'7s -13'6 27,143.75 45 556'5 10/27/2021 13:28:00 CBOT 12000 642'7s -13'6 32,143.75 34 656'5 10/27/2021 13:28:00 CBOT 13000 742'7s -13'6 37,143.75 29 756'5 10/27/2021 13:28:00 CBOT 14000 842'7s -13'6 42,143.75 17 856'5 10/27/2021 13:28:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.