Futures Markets Weather Headline News Portfolio Crops DTN Renewable Fuels Farm Life Options Grain

Home Login USDA Reports Calendar Cash Bids Contact Us Gary's Blog Agronomy Hours

Commodity Option: CORN ( @C1N ) CORN ( @C1U ) CORN ( @C1Z ) CORN ( @C2H ) CORN ( @C2K ) CORN ( @C2N ) WHEAT ( @W1N ) WHEAT ( @W1U ) WHEAT ( @W1Z ) WHEAT ( @W2H ) WHEAT ( @W2K ) WHEAT ( @W2N ) SOYBEANS ( @S1N ) SOYBEANS ( @S1Q ) SOYBEANS ( @S1U ) SOYBEANS ( @S1X ) SOYBEANS ( @S2F ) SOYBEANS ( @S2H ) All Open Only Future: July 2021 (@C1N)   Futures Price: 6604s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  8  23,993.75   0'4   479'7s  1800   0'1s   0'0  6.25  0  8  23,493.75   0'4   469'7s  1900   0'1s   0'0  6.25  0  4  22,993.75   0'4   459'7s  2000   0'1s   0'0  6.25  265  4  22,493.75   0'4   449'7s  2100   0'1s   0'0  6.25  0  3  21,993.75   0'4   439'7s  2200   0'1s   0'0  6.25  0  8  21,493.75   0'4   429'7s  2300   0'1s   0'0  6.25  6  8  20,993.75   0'4   419'7s  2400   0'1s   0'0  6.25  0  0  20,493.75   0'4   409'7s  2500   0'1s   0'0  6.25  15  0  19,493.75   0'4   389'7s  2700   0'1s   0'0  6.25  507  0  18,993.75   0'4   379'7s  2800   0'1s   0'0  6.25  39  0  18,493.75   0'4   369'7s  2900   0'1s   0'0  6.25  125  54  17,993.75   0'4   359'7s  3000   0'1s   0'0  6.25  4,177  3  17,493.75   0'4   349'7s  3100   0'1s   0'0  6.25  2,752  124  16,993.75   0'4   339'7s  3200   0'1s   0'0  6.25  1,537  2  16,493.75   0'4   329'7s  3300   0'1s   0'0  6.25  3,934  103  15,993.75   0'4   319'7s  3400   0'1s   0'0  6.25  2,729  292  15,493.75   0'4   309'7s  3500   0'1s   0'0  6.25  4,157  696  14,993.75   0'4   299'7s  3600   0'1s   0'0  6.25  3,300  731  14,493.75   0'4   289'7s  3700   0'1s   0'0  6.25  2,955  863  13,993.75   0'4   279'7s  3800   0'1s   0'0  6.25  42,934  1,076  13,493.75   0'4   269'7s  3900   0'1s   0'0  6.25  4,333  2  13,243.75   0'4   264'7s  3950   0'1s   0'0  6.25  12  4,182  12,993.75   1'2   259'7s  4000   0'1s   0'0  6.25  27,205  10  12,743.75   0'4   254'7s  4050   0'1s   0'0  6.25  688  1,461  12,493.75   -4'3   249'7s  4100   0'1s   0'0  6.25  7,806  8  12,243.75   0'4   244'7s  4150   0'1s   0'0  6.25  159  2,482  11,993.75   -1'7   239'7s  4200   0'1s   0'0  6.25  2,650  1  11,743.75   0'4   234'7s  4250   0'1s   0'0  6.25  174  4,568  11,493.75   0'4   229'7s  4300   0'1s   0'0  6.25  6,071  8  11,243.75   0'4   224'7s  4350   0'1s   0'0  6.25  531  2,401  10,993.75   -1'1   219'7s  4400   0'1s   0'0  6.25  1,794  17  10,743.75   0'4   214'7s  4450   0'1s   0'0  6.25  190  2,345  10,493.75   0'4   209'7s  4500   0'1s   0'0  6.25  5,008  12  10,243.75   0'4   204'7s  4550   0'1s   0'0  6.25  236  2,383  9,993.75   0'4   199'7s  4600   0'1s   0'0  6.25  5,008  9  9,743.75   0'4   194'7s  4650   0'1s   0'0  6.25  804  2,175  9,493.75   -0'5   189'7s  4700   0'1s   0'0  6.25  3,731  17  9,243.75   0'4   184'7s  4750   0'1s   0'0  6.25  694  3,938  8,993.75   -3'7   179'7s  4800   0'1s   0'0  6.25  6,992  16  8,743.75   0'4   174'7s  4850   0'1s   0'0  6.25  981  5,252  8,493.75   0'4   169'7s  4900   0'1s   0'0  6.25  10,464  30  8,243.75   0'4   164'7s  4950   0'1s   0'0  6.25  644  7,923  7,993.75   -3'5   159'7s  5000   0'1s   0'0  6.25  9,941  30  7,743.75   0'4   154'7s  5050   0'1s   0'0  6.25  1,140  3,257  7,493.75   0'4   149'7s  5100   0'1s   0'0  6.25  3,873  90  7,243.75   0'4   144'7s  5150   0'1s   0'0  6.25  991  5,937  6,993.75   0'4   139'7s  5200   0'1s   0'0  6.25  5,659  397  6,743.75   0'4   134'7s  5250   0'1s   0'0  6.25  1,293  10,705  6,493.75   -3'1   129'7s  5300   0'1s   0'0  6.25  6,625  1,211  6,243.75   0'4   124'7s  5350   0'1s   0'0  6.25  1,849  9,087  5,993.75   -2'1   119'7s  5400   0'1s   0'0  6.25  6,955  2,202  5,743.75   0'4   114'7s  5450   0'1s   0'0  6.25  1,442  10,373  5,493.75   -4'7   109'7s  5500   0'1s   0'1  6.25  8,543  162  5,243.75   0'4   104'7s  5550   0'1s   0'0  6.25  1,434  7,903  4,993.75   -0'5   99'7s  5600   0'1s   0'0  6.25  5,462  574  4,743.75   0'4   94'7s  5650   0'1s   0'0  6.25  1,505  5,036  4,493.75   0'4   89'7s  5700   0'1s   0'0  6.25  4,486  817  4,243.75   0'4   84'7s  5750   0'1s   0'0  6.25  3,217  3,019  3,993.75   0'4   79'7s  5800   0'1s   -0'1  6.25  4,226  433  3,743.75   0'3   74'7s  5850   0'1s   -0'1  6.25  1,121  2,630  3,493.75   -3'7   69'7s  5900   0'1s   -0'2  6.25  3,534  1,987  3,243.75   0'1   64'7s  5950   0'1s   -0'3  6.25  1,134  16,028  2,993.75   -1'3   59'7s  6000   0'1s   -0'5  6.25  11,397  2,227  2,750.00   -0'1   55'0s  6050   0'2s   -0'4  12.50  2,236  3,649  2,506.25   -0'1   50'1s  6100   0'3s   -0'5  18.75  4,352  722  2,262.50   -0'2   45'2s  6150   0'4s   -0'6  25.00  1,953  3,814  2,025.00   -0'1   40'4s  6200   0'6s   -0'6  37.50  6,609  1,205  1,787.50   0'2   35'6s  6250   1'0s   -0'6  50.00  3,054  6,683  1,550.00   -1'5   31'0s  6300   1'2s   -1'0  62.50  4,503  2,538  1,325.00   -1'0   26'4s  6350   1'6s   -1'4  87.50  1,647  5,012  1,106.25   -1'3   22'1s  6400   2'3s   -1'6  118.75  4,731  2,285  900.00   -1'5   18'0s  6450   3'2s   -2'0  162.50  1,501  7,880  725.00   -1'5   14'4s  6500   4'6s   -2'6  237.50  6,825  3,124  568.75   -3'2   11'3s  6550   6'5s   -3'2  331.25  2,487  9,598  443.75   -2'3   8'7s  6600   9'1s   -2'7  456.25  7,896  1,866  343.75   -2'1   6'7s  6650   12'1s   -1'1  606.25  2,354  6,500  262.50   -2'0   5'2s  6700   15'4s   -1'2  775.00  4,716  3,559  200.00   -2'1   4'0s  6750   19'2s   -0'7  962.50  3,990  7,539  156.25   -1'5   3'1s  6800   23'3s   -0'1  1,168.75  7,825  2,508  125.00   -1'4   2'4s  6850   27'6s   -1'1  1,387.50  2,287  7,558  100.00   -1'0   2'0s  6900   32'2s   0'5  1,612.50  2,284  2,237  81.25   -1'0   1'5s  6950   36'7s   1'3  1,843.75  413  21,670  68.75   -0'5   1'3s  7000   41'5s   2'0  2,081.25  2,159  3,288  56.25   -0'3   1'1s  7050   46'3s   0'6  2,318.75  749  4,369  50.00   -0'2   1'0s  7100   51'2s   1'2  2,562.50  692  2,750  43.75   -0'2   0'7s  7150   56'1s   -0'7  2,806.25  370  4,791  37.50   -0'1   0'6s  7200   61'0s   -0'6  3,050.00  738  4,038  31.25   -0'3   0'5s  7250   65'7s   -0'7  3,293.75  910  5,301  25.00   -0'3   0'4s  7300   70'6s   -0'7  3,537.50  2,475  2,000  25.00   -0'2   0'4s  7350   75'6s   -0'6  3,787.50  169  6,167  18.75   -0'3   0'3s  7400   80'5s   -0'7  4,031.25  608  620  18.75   -0'2   0'3s  7450   85'5s   -0'6  4,281.25  43  10,514  12.50   -0'2   0'2s  7500   90'4s   -0'6  4,525.00  501  770  12.50   -0'2   0'2s  7550   95'4s   -0'6  4,775.00  15  4,086  12.50   0'0   0'2s  7600   100'4s   -0'5  5,025.00  431  824  12.50   0'0   0'2s  7650   105'4s   -0'5  5,275.00  11  3,230  6.25   -0'3   0'1s  7700   110'3s   -0'6  5,518.75  1,511  2,679  6.25   -0'1   0'1s  7750   115'3s   -0'5  5,768.75  9  3,854  6.25   -0'1   0'1s  7800   120'3s   -0'5  6,018.75  14  384  6.25   -0'2   0'1s  7850   125'3s   -0'5  6,268.75  41  1,258  6.25   -0'1   0'1s  7900   130'3s   -0'5  6,518.75  86  1,003  6.25   0'0   0'1s  7950   135'3s   -0'4  6,768.75  3  7,832  6.25   0'0   0'1s  8000   140'3s   -0'4  7,018.75  439  754  6.25   0'0   0'1s  8050   145'3s   -0'4  7,268.75  21  1,134  6.25   0'0   0'1s  8100   150'3s   -0'4  7,518.75  43  1,300  6.25   0'0   0'1s  8150   155'3s   -0'4  7,768.75  2  3,017  6.25   0'0   0'1s  8200   160'3s   -0'4  8,018.75  49  1,693  6.25   0'0   0'1s  8250   165'3s   -0'4  8,268.75  8  906  6.25   0'0   0'1s  8300   170'3s   -0'4  8,518.75  30  229  6.25   0'0   0'1s  8350   175'3s   -0'4  8,768.75  6  930  6.25   0'0   0'1s  8400   180'3s   -0'4  9,018.75  25  328  6.25   0'0   0'1s  8450   185'3s   -0'4  9,268.75  2  3,034  6.25   0'0   0'1s  8500   190'3s   -0'4  9,518.75  252  358  6.25   0'0   0'1s  8550   195'3s   -0'4  9,768.75  4  552  6.25   0'0   0'1s  8600   200'3s   -0'4  10,018.75  20  384  6.25   0'0   0'1s  8650   205'3s   -0'4  10,268.75  1  525  6.25   0'0   0'1s  8700   210'3s   -0'4  10,518.75  10  708  6.25   0'0   0'1s  8750   215'3s   -0'4  10,768.75  5  519  6.25   0'0   0'1s  8800   220'3s   -0'4  11,018.75  0  47  6.25   0'0   0'1s  8850   225'3s   -0'4  11,268.75  4  521  6.25   0'0   0'1s  8900   230'3s   -0'4  11,518.75  20  195  6.25   0'0   0'1s  8950   235'3s   -0'4  11,768.75  1  3,642  6.25   0'0   0'1s  9000   240'3s   -0'4  12,018.75  13  578  6.25   0'0   0'1s  9050   245'3s   -0'4  12,268.75  1  419  6.25   0'0   0'1s  9100   250'3s   -0'4  12,518.75  29  357  6.25   0'0   0'1s  9200   260'3s   -0'4  13,018.75  10  318  6.25   0'0   0'1s  9300   270'3s   -0'4  13,518.75  6  444  6.25   0'0   0'1s  9400   280'3s   -0'4  14,018.75  2  967  6.25   0'0   0'1s  9500   290'3s   -0'4  14,518.75  12  240  6.25   0'0   0'1s  9600   300'3s   -0'4  15,018.75  1  104  6.25   0'0   0'1s  9700   310'3s   -0'4  15,518.75  6  185  6.25   0'0   0'1s  9800   320'3s   -0'4  16,018.75  1  207  6.25   0'0   0'1s  9900   330'3s   -0'4  16,518.75  0  212  6.25   0'0   0'1s  10000   340'3s   -0'4  17,018.75  1  22  6.25   0'0   0'1s  10100   350'3s   -0'4  17,518.75  5  63  6.25   0'0   0'1s  10200   360'3s   -0'4  18,018.75  1  0  6.25   0'0   0'1s  10300   370'3s   -0'4  18,518.75  4  2  6.25   0'0   0'1s  10400   380'3s   -0'4  19,018.75  0  74  6.25   0'0   0'1s  10500   390'3s   -0'4  19,518.75  0  78  6.25   0'0   0'1s  10600   400'3s   -0'4  20,018.75  0  71  6.25   0'0   0'1s  10700   410'3s   -0'4  20,518.75  0  51  6.25   0'0   0'1s  10800   420'3s   -0'4  21,018.75  0  196  6.25   0'0   0'1s  10900   430'3s   -0'4  21,518.75  2 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 479'7s 0'4 23,993.75 8 479'3 06/22/2021 13:18:00 CBOT 1900 469'7s 0'4 23,493.75 8 469'3 06/22/2021 13:18:00 CBOT 2000 459'7s 0'4 22,993.75 4 459'3 06/22/2021 13:18:00 CBOT 2100 449'7s 0'4 22,493.75 4 449'3 06/22/2021 13:18:00 CBOT 2200 439'7s 0'4 21,993.75 3 439'3 06/22/2021 13:18:00 CBOT 2300 429'7s 0'4 21,493.75 8 429'3 06/22/2021 13:18:00 CBOT 2400 419'7s 0'4 20,993.75 8 419'3 06/22/2021 13:18:00 CBOT 2500 409'7s 0'4 20,493.75 0 409'3 06/22/2021 13:18:00 CBOT 2700 389'7s 0'4 19,493.75 0 389'3 06/22/2021 13:18:00 CBOT 2800 379'7s 0'4 18,993.75 0 379'3 06/22/2021 13:18:00 CBOT 2900 369'7s 0'4 18,493.75 0 369'3 06/22/2021 13:18:00 CBOT 3000 359'7s 0'4 17,993.75 54 359'3 06/22/2021 13:18:00 CBOT 3100 349'7s 0'4 17,493.75 3 349'3 06/22/2021 13:18:00 CBOT 3200 339'7s 0'4 16,993.75 124 339'3 06/22/2021 13:18:00 CBOT 3300 329'7s 0'4 16,493.75 2 329'3 06/22/2021 13:18:00 CBOT 3400 319'7s 0'4 15,993.75 103 319'3 06/22/2021 13:18:00 CBOT 3500 309'7s 0'4 15,493.75 292 309'3 06/22/2021 13:18:00 CBOT 3600 299'7s 0'4 14,993.75 696 299'3 06/22/2021 13:18:00 CBOT 3700 289'7s 0'4 14,493.75 731 289'3 06/22/2021 13:18:00 CBOT 3800 279'7s 0'4 13,993.75 863 279'3 06/22/2021 13:18:00 CBOT 3900 269'7s 0'4 13,493.75 1,076 269'3 06/22/2021 13:18:00 CBOT 3950 264'7s 0'4 13,243.75 2 264'3 06/22/2021 13:18:00 CBOT 4000 259'7s 1'2 12,993.75 4,182 265'0 258'5 06/22/2021 13:16:00 CBOT 4050 254'7s 0'4 12,743.75 10 254'3 06/22/2021 13:18:00 CBOT 4100 249'7s -4'3 12,493.75 1,461 253'1 254'2 06/22/2021 11:07:00 CBOT 4150 244'7s 0'4 12,243.75 8 244'3 06/22/2021 13:18:00 CBOT 4200 239'7s -1'7 11,993.75 2,482 243'2 241'6 06/22/2021 12:36:00 CBOT 4250 234'7s 0'4 11,743.75 1 234'3 06/22/2021 13:18:00 CBOT 4300 229'7s 0'4 11,493.75 4,568 229'3 06/22/2021 13:18:00 CBOT 4350 224'7s 0'4 11,243.75 8 224'3 06/22/2021 13:18:00 CBOT 4400 219'7s -1'1 10,993.75 2,401 216'4 221'0 06/22/2021 12:00:00 CBOT 4450 214'7s 0'4 10,743.75 17 214'3 06/22/2021 13:18:00 CBOT 4500 209'7s 0'4 10,493.75 2,345 209'3 06/22/2021 13:18:00 CBOT 4550 204'7s 0'4 10,243.75 12 204'3 06/22/2021 13:18:00 CBOT 4600 199'7s 0'4 9,993.75 2,383 199'3 06/22/2021 13:18:00 CBOT 4650 194'7s 0'4 9,743.75 9 194'3 06/22/2021 13:18:00 CBOT 4700 189'7s -0'5 9,493.75 2,175 193'0 190'4 06/22/2021 13:06:00 CBOT 4750 184'7s 0'4 9,243.75 17 184'3 06/22/2021 13:18:00 CBOT 4800 179'7s -3'7 8,993.75 3,938 183'0 183'6 06/22/2021 10:06:00 CBOT 4850 174'7s 0'4 8,743.75 16 174'3 06/22/2021 13:18:00 CBOT 4900 169'7s 0'4 8,493.75 5,252 169'3 06/22/2021 13:18:00 CBOT 4950 164'7s 0'4 8,243.75 30 164'3 06/22/2021 13:18:00 CBOT 5000 159'7s -3'5 7,993.75 7,923 160'0 163'4 06/22/2021 10:28:00 CBOT 5050 154'7s 0'4 7,743.75 30 154'3 06/22/2021 13:18:00 CBOT 5100 149'7s 0'4 7,493.75 3,257 149'3 06/22/2021 13:18:00 CBOT 5150 144'7s 0'4 7,243.75 90 144'3 06/22/2021 13:18:00 CBOT 5200 139'7s 0'4 6,993.75 5,937 139'3 06/22/2021 13:18:00 CBOT 5250 134'7s 0'4 6,743.75 397 134'3 06/22/2021 13:18:00 CBOT 5300 129'7s -3'1 6,493.75 10,705 131'0 133'0 06/22/2021 09:40:00 CBOT 5350 124'7s 0'4 6,243.75 1,211 124'3 06/22/2021 13:18:00 CBOT 5400 119'7s -2'1 5,993.75 9,087 119'0 122'0 06/22/2021 12:16:00 CBOT 5450 114'7s 0'4 5,743.75 2,202 114'3 06/22/2021 13:18:00 CBOT 5500 109'7s -4'7 5,493.75 10,373 105'3 114'6 06/22/2021 10:23:00 CBOT 5550 104'7s 0'4 5,243.75 162 104'3 06/22/2021 13:18:00 CBOT 5600 99'7s -0'5 4,993.75 7,903 103'0 100'4 06/22/2021 13:14:00 CBOT 5650 94'7s 0'4 4,743.75 574 94'3 06/22/2021 13:18:00 CBOT 5700 89'7s 0'4 4,493.75 5,036 89'3 06/22/2021 13:18:00 CBOT 5750 84'7s 0'4 4,243.75 817 84'3 06/22/2021 13:18:00 CBOT 5800 79'7s 0'4 3,993.75 3,019 79'5 79'3 06/22/2021 13:15:00 CBOT 5850 74'7s 0'3 3,743.75 433 80'0 74'4 06/22/2021 13:18:00 CBOT 5900 69'7s -3'7 3,493.75 2,630 73'0 73'6 06/22/2021 12:27:00 CBOT 5950 64'7s 0'1 3,243.75 1,987 64'6 06/22/2021 13:18:00 CBOT 6000 59'7s -1'3 2,993.75 16,028 56'0 61'2 06/22/2021 12:52:00 CBOT 6050 55'0s -0'1 2,750.00 2,227 55'1 06/22/2021 13:18:00 CBOT 6100 50'1s -0'1 2,506.25 3,649 50'2 06/22/2021 13:18:00 CBOT 6150 45'2s -0'2 2,262.50 722 45'4 06/22/2021 13:18:00 CBOT 6200 40'4s -0'1 2,025.00 3,814 45'0 40'5 06/22/2021 13:06:00 CBOT 6250 35'6s 0'2 1,787.50 1,205 35'1 35'4 06/22/2021 08:36:00 CBOT 6300 31'0s -1'5 1,550.00 6,683 33'6 32'5 06/22/2021 11:37:00 CBOT 6350 26'4s -1'0 1,325.00 2,538 27'4 06/22/2021 13:18:00 CBOT 6400 22'1s -1'3 1,106.25 5,012 20'7 23'4 06/22/2021 13:19:00 CBOT 6450 18'0s -1'5 900.00 2,285 15'0 19'5 06/22/2021 13:00:00 CBOT 6500 14'4s -1'5 725.00 7,880 20'0 16'1 06/22/2021 13:12:00 CBOT 6550 11'3s -3'2 568.75 3,124 14'0 14'5 06/22/2021 12:22:00 CBOT 6600 8'7s -2'3 443.75 9,598 12'0 11'2 06/22/2021 13:14:00 CBOT 6650 6'7s -2'1 343.75 1,866 11'5 9'0 06/22/2021 13:14:00 CBOT 6700 5'2s -2'0 262.50 6,500 5'4 7'2 06/22/2021 13:16:00 CBOT 6750 4'0s -2'1 200.00 3,559 6'6 6'1 06/22/2021 13:01:00 CBOT 6800 3'1s -1'5 156.25 7,539 7'0 4'6 06/22/2021 13:04:00 CBOT 6850 2'4s -1'4 125.00 2,508 3'4 4'0 06/22/2021 12:01:00 CBOT 6900 2'0s -1'0 100.00 7,558 2'4 3'0 06/22/2021 13:16:00 CBOT 6950 1'5s -1'0 81.25 2,237 2'0 2'5 06/22/2021 12:14:00 CBOT 7000 1'3s -0'5 68.75 21,670 3'0 2'0 06/22/2021 13:12:00 CBOT 7050 1'1s -0'3 56.25 3,288 1'2 1'4 06/22/2021 13:10:00 CBOT 7100 1'0s -0'2 50.00 4,369 1'0 1'2 06/22/2021 13:09:00 CBOT 7150 0'7s -0'2 43.75 2,750 0'7 1'1 06/22/2021 13:10:00 CBOT 7200 0'6s -0'1 37.50 4,791 1'3 0'7 06/22/2021 11:36:00 CBOT 7250 0'5s -0'3 31.25 4,038 0'5 1'0 06/22/2021 13:03:00 CBOT 7300 0'4s -0'3 25.00 5,301 1'0 0'7 06/22/2021 11:28:00 CBOT 7350 0'4s -0'2 25.00 2,000 0'4 0'6 06/22/2021 11:15:00 CBOT 7400 0'3s -0'3 18.75 6,167 0'4 0'6 06/22/2021 13:03:00 CBOT 7450 0'3s -0'2 18.75 620 0'4 0'5 06/22/2021 13:03:00 CBOT 7500 0'2s -0'2 12.50 10,514 0'3 0'4 06/22/2021 12:59:00 CBOT 7550 0'2s -0'2 12.50 770 0'1 0'4 06/22/2021 13:03:00 CBOT 7600 0'2s 0'0 12.50 4,086 0'2 0'2 06/22/2021 12:47:00 CBOT 7650 0'2s 0'0 12.50 824 0'2 0'2 06/22/2021 11:36:00 CBOT 7700 0'1s -0'3 6.25 3,230 0'1 0'4 06/22/2021 10:49:00 CBOT 7750 0'1s -0'1 6.25 2,679 0'1 0'2 06/22/2021 13:03:00 CBOT 7800 0'1s -0'1 6.25 3,854 0'1 0'2 06/22/2021 13:11:00 CBOT 7850 0'1s -0'2 6.25 384 0'2 0'3 06/22/2021 08:31:00 CBOT 7900 0'1s -0'1 6.25 1,258 0'1 0'2 06/22/2021 09:57:00 CBOT 7950 0'1s 0'0 6.25 1,003 0'1 06/22/2021 13:18:00 CBOT 8000 0'1s 0'0 6.25 7,832 0'1 0'1 06/22/2021 10:14:00 CBOT 8050 0'1s 0'0 6.25 754 0'1 06/22/2021 13:18:00 CBOT 8100 0'1s 0'0 6.25 1,134 0'1 06/22/2021 13:18:00 CBOT 8150 0'1s 0'0 6.25 1,300 0'1 06/22/2021 13:18:00 CBOT 8200 0'1s 0'0 6.25 3,017 0'1 06/22/2021 13:18:00 CBOT 8250 0'1s 0'0 6.25 1,693 0'1 06/22/2021 13:18:00 CBOT 8300 0'1s 0'0 6.25 906 0'1 06/22/2021 13:18:00 CBOT 8350 0'1s 0'0 6.25 229 0'1 06/22/2021 13:18:00 CBOT 8400 0'1s 0'0 6.25 930 0'1 06/22/2021 13:18:00 CBOT 8450 0'1s 0'0 6.25 328 0'1 06/22/2021 13:18:00 CBOT 8500 0'1s 0'0 6.25 3,034 0'1 06/22/2021 13:18:00 CBOT 8550 0'1s 0'0 6.25 358 0'1 06/22/2021 13:18:00 CBOT 8600 0'1s 0'0 6.25 552 0'1 06/22/2021 13:18:00 CBOT 8650 0'1s 0'0 6.25 384 0'1 06/22/2021 13:18:00 CBOT 8700 0'1s 0'0 6.25 525 0'1 06/22/2021 13:18:00 CBOT 8750 0'1s 0'0 6.25 708 0'1 06/22/2021 13:18:00 CBOT 8800 0'1s 0'0 6.25 519 0'1 06/22/2021 13:18:00 CBOT 8850 0'1s 0'0 6.25 47 0'1 06/22/2021 13:18:00 CBOT 8900 0'1s 0'0 6.25 521 0'1 06/22/2021 13:18:00 CBOT 8950 0'1s 0'0 6.25 195 0'1 06/22/2021 13:18:00 CBOT 9000 0'1s 0'0 6.25 3,642 0'1 06/22/2021 13:18:00 CBOT 9050 0'1s 0'0 6.25 578 0'1 06/22/2021 13:18:00 CBOT 9100 0'1s 0'0 6.25 419 0'1 06/22/2021 13:18:00 CBOT 9200 0'1s 0'0 6.25 357 0'1 06/22/2021 13:18:00 CBOT 9300 0'1s 0'0 6.25 318 0'1 06/22/2021 13:18:00 CBOT 9400 0'1s 0'0 6.25 444 0'1 06/22/2021 13:18:00 CBOT 9500 0'1s 0'0 6.25 967 0'1 06/22/2021 13:18:00 CBOT 9600 0'1s 0'0 6.25 240 0'1 06/22/2021 13:18:00 CBOT 9700 0'1s 0'0 6.25 104 0'1 06/22/2021 13:18:00 CBOT 9800 0'1s 0'0 6.25 185 0'1 06/22/2021 13:18:00 CBOT 9900 0'1s 0'0 6.25 207 0'1 06/22/2021 13:18:00 CBOT 10000 0'1s 0'0 6.25 212 0'1 06/22/2021 13:18:00 CBOT 10100 0'1s 0'0 6.25 22 0'1 06/22/2021 13:18:00 CBOT 10200 0'1s 0'0 6.25 63 0'1 06/22/2021 13:18:00 CBOT 10300 0'1s 0'0 6.25 0 0'1 06/22/2021 13:18:00 CBOT 10400 0'1s 0'0 6.25 2 0'1 06/22/2021 13:18:00 CBOT 10500 0'1s 0'0 6.25 74 0'1 06/22/2021 13:18:00 CBOT 10600 0'1s 0'0 6.25 78 0'1 06/22/2021 13:18:00 CBOT 10700 0'1s 0'0 6.25 71 0'1 06/22/2021 13:18:00 CBOT 10800 0'1s 0'0 6.25 51 0'1 06/22/2021 13:18:00 CBOT 10900 0'1s 0'0 6.25 196 0'1 06/22/2021 13:18:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 0'1s 0'0 6.25 0 0'1 06/22/2021 13:18:00 CBOT 1900 0'1s 0'0 6.25 0 0'1 06/22/2021 13:18:00 CBOT 2000 0'1s 0'0 6.25 265 0'1 06/22/2021 13:18:00 CBOT 2100 0'1s 0'0 6.25 0 0'1 06/22/2021 13:18:00 CBOT 2200 0'1s 0'0 6.25 0 0'1 06/22/2021 13:18:00 CBOT 2300 0'1s 0'0 6.25 6 0'1 06/22/2021 13:18:00 CBOT 2400 0'1s 0'0 6.25 0 0'1 06/22/2021 13:18:00 CBOT 2500 0'1s 0'0 6.25 15 0'1 06/22/2021 13:18:00 CBOT 2700 0'1s 0'0 6.25 507 0'1 06/22/2021 13:18:00 CBOT 2800 0'1s 0'0 6.25 39 0'1 06/22/2021 13:18:00 CBOT 2900 0'1s 0'0 6.25 125 0'1 06/22/2021 13:18:00 CBOT 3000 0'1s 0'0 6.25 4,177 0'1 06/22/2021 13:18:00 CBOT 3100 0'1s 0'0 6.25 2,752 0'1 06/22/2021 13:18:00 CBOT 3200 0'1s 0'0 6.25 1,537 0'1 06/22/2021 13:18:00 CBOT 3300 0'1s 0'0 6.25 3,934 0'1 06/22/2021 13:18:00 CBOT 3400 0'1s 0'0 6.25 2,729 0'1 06/22/2021 13:18:00 CBOT 3500 0'1s 0'0 6.25 4,157 0'1 06/22/2021 13:18:00 CBOT 3600 0'1s 0'0 6.25 3,300 0'1 06/22/2021 13:18:00 CBOT 3700 0'1s 0'0 6.25 2,955 0'1 06/22/2021 13:18:00 CBOT 3800 0'1s 0'0 6.25 42,934 0'1 06/22/2021 13:18:00 CBOT 3900 0'1s 0'0 6.25 4,333 0'1 06/22/2021 13:18:00 CBOT 3950 0'1s 0'0 6.25 12 0'1 06/22/2021 13:18:00 CBOT 4000 0'1s 0'0 6.25 27,205 0'1 06/22/2021 13:18:00 CBOT 4050 0'1s 0'0 6.25 688 0'1 06/22/2021 13:18:00 CBOT 4100 0'1s 0'0 6.25 7,806 0'1 06/22/2021 13:18:00 CBOT 4150 0'1s 0'0 6.25 159 0'1 06/22/2021 13:18:00 CBOT 4200 0'1s 0'0 6.25 2,650 0'1 06/22/2021 13:18:00 CBOT 4250 0'1s 0'0 6.25 174 0'1 06/22/2021 13:18:00 CBOT 4300 0'1s 0'0 6.25 6,071 0'1 06/22/2021 13:18:00 CBOT 4350 0'1s 0'0 6.25 531 0'1 06/22/2021 13:18:00 CBOT 4400 0'1s 0'0 6.25 1,794 0'1 06/22/2021 13:18:00 CBOT 4450 0'1s 0'0 6.25 190 0'1 06/22/2021 13:18:00 CBOT 4500 0'1s 0'0 6.25 5,008 0'1 06/22/2021 13:18:00 CBOT 4550 0'1s 0'0 6.25 236 0'1 06/22/2021 13:18:00 CBOT 4600 0'1s 0'0 6.25 5,008 0'1 06/22/2021 13:18:00 CBOT 4650 0'1s 0'0 6.25 804 0'1 06/22/2021 13:18:00 CBOT 4700 0'1s 0'0 6.25 3,731 0'1 06/22/2021 13:18:00 CBOT 4750 0'1s 0'0 6.25 694 0'1 06/22/2021 13:18:00 CBOT 4800 0'1s 0'0 6.25 6,992 0'1 06/22/2021 13:18:00 CBOT 4850 0'1s 0'0 6.25 981 0'1 06/22/2021 13:18:00 CBOT 4900 0'1s 0'0 6.25 10,464 0'1 06/22/2021 13:18:00 CBOT 4950 0'1s 0'0 6.25 644 0'1 06/22/2021 13:18:00 CBOT 5000 0'1s 0'0 6.25 9,941 0'0 0'1 06/22/2021 13:15:00 CBOT 5050 0'1s 0'0 6.25 1,140 0'1 06/22/2021 13:18:00 CBOT 5100 0'1s 0'0 6.25 3,873 0'1 06/22/2021 13:18:00 CBOT 5150 0'1s 0'0 6.25 991 0'1 06/22/2021 13:18:00 CBOT 5200 0'1s 0'0 6.25 5,659 0'1 06/22/2021 13:18:00 CBOT 5250 0'1s 0'0 6.25 1,293 0'1 06/22/2021 13:18:00 CBOT 5300 0'1s 0'0 6.25 6,625 0'1 06/22/2021 13:18:00 CBOT 5350 0'1s 0'0 6.25 1,849 0'1 06/22/2021 13:18:00 CBOT 5400 0'1s 0'0 6.25 6,955 0'1 0'1 06/22/2021 10:26:00 CBOT 5450 0'1s 0'0 6.25 1,442 0'1 06/22/2021 13:18:00 CBOT 5500 0'1s 0'1 6.25 8,543 0'0 0'0 06/22/2021 09:19:00 CBOT 5550 0'1s 0'0 6.25 1,434 0'1 06/22/2021 13:18:00 CBOT 5600 0'1s 0'0 6.25 5,462 0'1 0'1 06/22/2021 08:31:00 CBOT 5650 0'1s 0'0 6.25 1,505 0'1 06/22/2021 13:18:00 CBOT 5700 0'1s 0'0 6.25 4,486 0'1 06/22/2021 13:18:00 CBOT 5750 0'1s 0'0 6.25 3,217 0'1 0'1 06/22/2021 09:02:00 CBOT 5800 0'1s -0'1 6.25 4,226 0'2 0'2 06/22/2021 10:26:00 CBOT 5850 0'1s -0'1 6.25 1,121 0'2 06/22/2021 13:18:00 CBOT 5900 0'1s -0'2 6.25 3,534 0'3 0'3 06/22/2021 13:10:00 CBOT 5950 0'1s -0'3 6.25 1,134 0'1 0'4 06/22/2021 11:48:00 CBOT 6000 0'1s -0'5 6.25 11,397 0'2 0'6 06/22/2021 08:33:00 CBOT 6050 0'2s -0'4 12.50 2,236 0'4 0'6 06/22/2021 09:54:00 CBOT 6100 0'3s -0'5 18.75 4,352 0'5 1'0 06/22/2021 12:20:00 CBOT 6150 0'4s -0'6 25.00 1,953 0'6 1'2 06/22/2021 13:13:00 CBOT 6200 0'6s -0'6 37.50 6,609 1'0 1'4 06/22/2021 13:19:00 CBOT 6250 1'0s -0'6 50.00 3,054 1'4 1'6 06/22/2021 12:22:00 CBOT 6300 1'2s -1'0 62.50 4,503 2'1 2'2 06/22/2021 12:56:00 CBOT 6350 1'6s -1'4 87.50 1,647 2'2 3'2 06/22/2021 13:14:00 CBOT 6400 2'3s -1'6 118.75 4,731 3'0 4'1 06/22/2021 13:14:00 CBOT 6450 3'2s -2'0 162.50 1,501 4'2 5'2 06/22/2021 11:02:00 CBOT 6500 4'6s -2'6 237.50 6,825 6'0 7'4 06/22/2021 13:15:00 CBOT 6550 6'5s -3'2 331.25 2,487 10'0 9'7 06/22/2021 13:16:00 CBOT 6600 9'1s -2'7 456.25 7,896 8'4 12'0 06/22/2021 12:59:00 CBOT 6650 12'1s -1'1 606.25 2,354 11'6 13'2 06/22/2021 12:00:00 CBOT 6700 15'4s -1'2 775.00 4,716 14'0 16'6 06/22/2021 11:57:00 CBOT 6750 19'2s -0'7 962.50 3,990 17'7 20'1 06/22/2021 12:06:00 CBOT 6800 23'3s -0'1 1,168.75 7,825 23'2 23'4 06/22/2021 13:03:00 CBOT 6850 27'6s -1'1 1,387.50 2,287 27'0 28'7 06/22/2021 13:14:00 CBOT 6900 32'2s 0'5 1,612.50 2,284 31'7 31'5 06/22/2021 09:27:00 CBOT 6950 36'7s 1'3 1,843.75 413 36'4 35'4 06/22/2021 11:48:00 CBOT 7000 41'5s 2'0 2,081.25 2,159 40'7 39'5 06/22/2021 12:01:00 CBOT 7050 46'3s 0'6 2,318.75 749 44'5 45'5 06/22/2021 13:02:00 CBOT 7100 51'2s 1'2 2,562.50 692 49'1 50'0 06/22/2021 11:59:00 CBOT 7150 56'1s -0'7 2,806.25 370 57'0 06/22/2021 13:18:00 CBOT 7200 61'0s -0'6 3,050.00 738 61'6 06/22/2021 13:18:00 CBOT 7250 65'7s -0'7 3,293.75 910 66'6 06/22/2021 13:18:00 CBOT 7300 70'6s -0'7 3,537.50 2,475 71'5 06/22/2021 13:18:00 CBOT 7350 75'6s -0'6 3,787.50 169 76'4 06/22/2021 13:18:00 CBOT 7400 80'5s -0'7 4,031.25 608 81'4 06/22/2021 13:18:00 CBOT 7450 85'5s -0'6 4,281.25 43 86'3 06/22/2021 13:18:00 CBOT 7500 90'4s -0'6 4,525.00 501 91'2 06/22/2021 13:18:00 CBOT 7550 95'4s -0'6 4,775.00 15 96'2 06/22/2021 13:18:00 CBOT 7600 100'4s -0'5 5,025.00 431 101'1 06/22/2021 13:18:00 CBOT 7650 105'4s -0'5 5,275.00 11 106'1 06/22/2021 13:18:00 CBOT 7700 110'3s -0'6 5,518.75 1,511 111'1 06/22/2021 13:18:00 CBOT 7750 115'3s -0'5 5,768.75 9 116'0 06/22/2021 13:18:00 CBOT 7800 120'3s -0'5 6,018.75 14 121'0 06/22/2021 13:18:00 CBOT 7850 125'3s -0'5 6,268.75 41 126'0 06/22/2021 13:18:00 CBOT 7900 130'3s -0'5 6,518.75 86 131'0 06/22/2021 13:18:00 CBOT 7950 135'3s -0'4 6,768.75 3 135'7 06/22/2021 13:18:00 CBOT 8000 140'3s -0'4 7,018.75 439 140'7 06/22/2021 13:18:00 CBOT 8050 145'3s -0'4 7,268.75 21 145'7 06/22/2021 13:18:00 CBOT 8100 150'3s -0'4 7,518.75 43 150'7 06/22/2021 13:18:00 CBOT 8150 155'3s -0'4 7,768.75 2 155'7 06/22/2021 13:18:00 CBOT 8200 160'3s -0'4 8,018.75 49 160'7 06/22/2021 13:18:00 CBOT 8250 165'3s -0'4 8,268.75 8 165'7 06/22/2021 13:18:00 CBOT 8300 170'3s -0'4 8,518.75 30 170'7 06/22/2021 13:18:00 CBOT 8350 175'3s -0'4 8,768.75 6 175'7 06/22/2021 13:18:00 CBOT 8400 180'3s -0'4 9,018.75 25 180'7 06/22/2021 13:18:00 CBOT 8450 185'3s -0'4 9,268.75 2 185'7 06/22/2021 13:18:00 CBOT 8500 190'3s -0'4 9,518.75 252 190'7 06/22/2021 13:18:00 CBOT 8550 195'3s -0'4 9,768.75 4 195'7 06/22/2021 13:18:00 CBOT 8600 200'3s -0'4 10,018.75 20 200'7 06/22/2021 13:18:00 CBOT 8650 205'3s -0'4 10,268.75 1 205'7 06/22/2021 13:18:00 CBOT 8700 210'3s -0'4 10,518.75 10 210'7 06/22/2021 13:18:00 CBOT 8750 215'3s -0'4 10,768.75 5 215'7 06/22/2021 13:18:00 CBOT 8800 220'3s -0'4 11,018.75 0 220'7 06/22/2021 13:18:00 CBOT 8850 225'3s -0'4 11,268.75 4 225'7 06/22/2021 13:18:00 CBOT 8900 230'3s -0'4 11,518.75 20 230'7 06/22/2021 13:18:00 CBOT 8950 235'3s -0'4 11,768.75 1 235'7 06/22/2021 13:18:00 CBOT 9000 240'3s -0'4 12,018.75 13 240'7 06/22/2021 13:18:00 CBOT 9050 245'3s -0'4 12,268.75 1 245'7 06/22/2021 13:18:00 CBOT 9100 250'3s -0'4 12,518.75 29 250'7 06/22/2021 13:18:00 CBOT 9200 260'3s -0'4 13,018.75 10 260'7 06/22/2021 13:18:00 CBOT 9300 270'3s -0'4 13,518.75 6 270'7 06/22/2021 13:18:00 CBOT 9400 280'3s -0'4 14,018.75 2 280'7 06/22/2021 13:18:00 CBOT 9500 290'3s -0'4 14,518.75 12 290'7 06/22/2021 13:18:00 CBOT 9600 300'3s -0'4 15,018.75 1 300'7 06/22/2021 13:18:00 CBOT 9700 310'3s -0'4 15,518.75 6 310'7 06/22/2021 13:18:00 CBOT 9800 320'3s -0'4 16,018.75 1 320'7 06/22/2021 13:18:00 CBOT 9900 330'3s -0'4 16,518.75 0 330'7 06/22/2021 13:18:00 CBOT 10000 340'3s -0'4 17,018.75 1 340'7 06/22/2021 13:18:00 CBOT 10100 350'3s -0'4 17,518.75 5 350'7 06/22/2021 13:18:00 CBOT 10200 360'3s -0'4 18,018.75 1 360'7 06/22/2021 13:18:00 CBOT 10300 370'3s -0'4 18,518.75 4 370'7 06/22/2021 13:18:00 CBOT 10400 380'3s -0'4 19,018.75 0 380'7 06/22/2021 13:18:00 CBOT 10500 390'3s -0'4 19,518.75 0 390'7 06/22/2021 13:18:00 CBOT 10600 400'3s -0'4 20,018.75 0 400'7 06/22/2021 13:18:00 CBOT 10700 410'3s -0'4 20,518.75 0 410'7 06/22/2021 13:18:00 CBOT 10800 420'3s -0'4 21,018.75 0 420'7 06/22/2021 13:18:00 CBOT 10900 430'3s -0'4 21,518.75 2 430'7 06/22/2021 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.