Weather Quotes DTN Ag Headlines Options Grain Soybeans News Corn News Cotton News Wheat News DTN Renewable Fuels Futures Markets

Francis-Mustoe & Company

Home     About Us     Offices     Staff     Daily Markets     Historical Markets     Weekly Markets     Reports     Calendar     Contact Us

Commodity Option: SOYBEAN OIL ( @BO2N ) SOYBEAN OIL ( @BO2Q ) SOYBEAN OIL ( @BO2U ) SOYBEANS ( @S2N ) SOYBEANS ( @S2Q ) SOYBEANS ( @S2U ) SOYBEAN MEAL ( @SM2N ) SOYBEAN MEAL ( @SM2Q ) SOYBEAN MEAL ( @SM2U ) CORN ( @C2N ) CORN ( @C2U ) CORN ( @C2Z ) WHEAT ( @W2N ) WHEAT ( @W2U ) WHEAT ( @W2Z ) HARD RED WINTER WHEAT ( @KW2N ) HARD RED WINTER WHEAT ( @KW2U ) HARD RED WINTER WHEAT ( @KW2Z ) HARD RED SPRING WHEAT ( @MW2N ) HARD RED SPRING WHEAT ( @MW2U ) HARD RED SPRING WHEAT ( @MW2Z ) All Open Only Future: July 2022 (@BO2N)   Futures Price: 79.93   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  3,457,200.00   -0.350   57.620s  22500   0.005s    300.00  13  0  3,427,200.00   -0.350   57.120s  23000   0.005s    300.00  13  0  3,397,200.00   -0.350   56.620s  23500   0.005s    300.00  13  0  3,247,200.00   -0.350   54.120s  26000   0.005s    300.00  54  0  3,217,200.00   -0.350   53.620s  26500   0.005s    300.00  51  1  3,067,200.00   -0.350   51.120s  29000   0.005s    300.00  0  37  2,887,200.00   -0.350   48.120s  32000   0.005s    300.00  0  1  2,797,200.00   -0.350   46.620s  33500   0.005s    300.00  0  0  2,677,200.00   -0.350   44.620s  35500   0.005s    300.00  400  0  2,647,200.00   -0.350   44.120s  36000   0.005s    300.00  421  0  2,557,200.00   -0.350   42.620s  37500   0.005s    300.00  23  0  2,497,200.00   -0.350   41.620s  38500   0.005s    300.00  71  0  2,467,200.00   -0.350   41.120s  39000   0.005s    300.00  20  0  2,437,200.00   -0.350   40.620s  39500   0.005s    300.00  62  0  2,407,200.00   -0.350   40.120s  40000   0.005s    300.00  417  0  2,347,200.00   -0.350   39.120s  41000   0.005s    300.00  49  0  2,317,200.00   -0.350   38.620s  41500   0.005s    300.00  80  1  2,287,200.00   -0.350   38.120s  42000   0.005s    300.00  49  0  2,257,200.00   -0.350   37.620s  42500   0.005s    300.00  48  0  2,227,200.00   -0.350   37.120s  43000   0.005s    300.00  78  0  2,197,200.00   -0.350   36.620s  43500   0.005s    300.00  72  0  2,167,200.00   -0.350   36.120s  44000   0.005s    300.00  67  0  2,137,200.00   -0.350   35.620s  44500   0.005s    300.00  50  0  2,107,200.00   -0.350   35.120s  45000   0.005s    300.00  122  0  2,077,200.00   -0.350   34.620s  45500   0.005s    300.00  9  0  2,047,200.00   -0.350   34.120s  46000   0.005s    300.00  278  0  2,017,200.00   -0.350   33.620s  46500   0.005s    300.00  83  0  1,987,200.00   -0.350   33.120s  47000   0.005s    300.00  131  0  1,957,200.00   -0.350   32.620s  47500   0.005s    300.00  64  0  1,927,200.00   -0.350   32.120s  48000   0.005s    300.00  218  0  1,897,200.00   -0.350   31.620s  48500   0.005s    300.00  45  0  1,867,200.00   -0.350   31.120s  49000   0.005s    300.00  22  0  1,837,200.00   -0.350   30.620s  49500   0.005s    300.00  38  5  1,807,200.00   -0.350   30.120s  50000   0.010s   0.005  600.00  242  0  1,777,200.00   -0.350   29.620s  50500   0.010s   0.005  600.00  306  0  1,747,200.00   -0.350   29.120s  51000   0.010s   0.005  600.00  93  0  1,717,200.00   -0.350   28.620s  51500   0.010s   0.005  600.00  254  176  1,687,200.00   -0.350   28.120s  52000   0.010s   0.005  600.00  229  1  1,657,200.00   -0.350   27.620s  52500   0.010s   0.005  600.00  18  75  1,627,500.00   -0.345   27.125s  53000   0.010s   0.005  600.00  74  16  1,597,500.00   -0.345   26.625s  53500   0.010s    600.00  148  1  1,567,500.00   -0.345   26.125s  54000   0.010s    600.00  159  5  1,537,500.00   -0.345   25.625s  54500   0.010s    600.00  210  220  1,507,500.00   -0.350   25.125s  55000   0.015s   0.005  900.00  357  557  1,477,500.00   -0.350   24.625s  55500   0.015s   0.005  900.00  72  669  1,447,500.00   -0.350   24.125s  56000   0.015s   0.005  900.00  568  23  1,417,500.00   -0.350   23.625s  56500   0.015s    900.00  235  161  1,387,500.00   -0.350   23.125s  57000   0.015s    900.00  4,023  71  1,357,800.00   -0.345   22.630s  57500   0.015s    900.00  130  341  1,327,800.00   -0.350   22.130s  58000   0.015s    900.00  892  89  1,297,800.00   -0.350   21.630s  58500   0.020s    1,200.00  107  170  1,267,800.00   -0.350   21.130s  59000   0.020s    1,200.00  321  0  1,238,100.00   -0.350   20.635s  59500   0.020s    1,200.00  40  1,246  1,208,100.00   -0.350   20.135s  60000   0.025s    1,500.00  2,349  3  1,178,400.00   -0.350   19.640s  60500   0.025s   -0.005  1,500.00  76  263  1,148,400.00   -0.355   19.140s  61000   0.030s    1,800.00  348  51  1,118,700.00   -0.350   18.645s  61500   0.035s    2,100.00  195  285  1,089,000.00   -0.350   18.150s  62000   0.040s    2,400.00  786  108  1,059,300.00   -0.350   17.655s  62500   0.045s    2,700.00  167  374  1,029,600.00   -0.355   17.160s  63000   0.050s    3,000.00  2,591  344  999,900.00   -0.355   16.665s  63500   0.055s   -0.005  3,300.00  597  468  970,500.00   -0.355   16.175s  64000   0.060s   -0.005  3,600.00  925  133  940,800.00   -0.355   15.680s  64500   0.070s   -0.005  4,200.00  356  1,241  911,400.00   -0.355   15.190s  65000   0.075s   -0.005  4,500.00  3,961  160  881,700.00   -0.360   14.695s  65500   0.085s   -0.005  5,100.00  39  368  852,300.00   -0.355   14.205s  66000   0.095s   -0.005  5,700.00  1,052  124  823,200.00   -0.355   13.720s  66500   0.105s   -0.005  6,300.00  60  291  793,800.00   -0.355   13.230s  67000   0.120s   -0.005  7,200.00  549  523  765,000.00   -0.350   12.750s  67500   0.135s   -0.005  8,100.00  460  1,317  735,900.00   -0.355   12.265s  68000   0.155s    9,300.00  1,773  37  707,400.00   -0.350   11.790s  68500   0.175s   -0.005  10,500.00  110  319  678,900.00   -0.350   11.315s  69000   0.200s   -0.005  12,000.00  390  441  650,700.00   -0.350   10.845s  69500   0.230s   -0.005  13,800.00  370  2,360  622,500.00   -0.355   10.375s  70000   0.265s    15,900.00  2,093  33  594,900.00   -0.355   9.915s  70500   0.300s   -0.005  18,000.00  306  530  567,600.00   -0.355   9.460s  71000   0.345s   -0.010  20,700.00  259  230  540,900.00   -0.355   9.015s  71500   0.400s   -0.005  24,000.00  367  584  514,500.00   -0.355   8.575s  72000   0.450s   -0.010  27,000.00  854  257  488,400.00   -0.355   8.140s  72500   0.525s   -0.005  31,500.00  213  1,031  462,900.00   -0.355   7.715s  73000   0.600s   -0.005  36,000.00  970  219  438,000.00   -0.350   7.300s  73500   0.685s    41,100.00  142  386  413,700.00   -0.345   6.895s  74000   0.775s    46,500.00  969  141  390,000.00   -0.345   6.500s  74500   0.885s   0.005  53,100.00  136  3,142  367,200.00   -0.340   6.120s  75000   1.000s   0.005  60,000.00  3,200  27  344,700.00   -0.340   5.745s  75500   1.130s   0.010  67,800.00  51  776  323,400.00   -0.335   5.390s  76000   1.270s   0.010  76,200.00  796  65  303,000.00   -0.330   5.050s  76500   1.435s   0.025  86,100.00  107  1,118  284,100.00   -0.310   4.735s  77000   1.615s   0.040  96,900.00  657  214  265,500.00   -0.300   4.425s  77500   1.810s   0.055  108,600.00  637  1,072  247,500.00   -0.295   4.125s  78000   2.005s   0.055  120,300.00  558  326  230,400.00   -0.290   3.840s  78500   2.220s   0.060  133,200.00  549  611  214,200.00   -0.280   3.570s  79000   2.450s   0.065  147,000.00  249  993  199,200.00   -0.270   3.320s  79500   2.700s   0.080  162,000.00  94  4,159  184,800.00   -0.260   3.080s  80000   2.960s   0.090  177,600.00  2,513  808  171,300.00   -0.245   2.855s  80500   3.235s   0.105  194,100.00  90  1,043  148,500.00   -0.170   2.475s  81000   3.525s   0.120  211,500.00  945  109  146,700.00   -0.215   2.445s  81500   3.825s   0.135  229,500.00  68  2,159  135,300.00   -0.205   2.255s  82000   4.135s   0.145  248,100.00  1,714  871  124,800.00   -0.200   2.080s  82500   4.455s   0.150  267,300.00  34  869  114,900.00   -0.190   1.915s  83000   4.790s   0.155  287,400.00  57  249  105,600.00   -0.180   1.760s  83500   5.140s   0.175  308,400.00  137  2,383  97,200.00   -0.160   1.620s  84000   5.500s   0.190  330,000.00  191  362  89,400.00   -0.150   1.490s  84500   5.865s   0.200  351,900.00  67  4,902  81,900.00   -0.140   1.365s  85000   6.245s   0.210  374,700.00  27  307  75,000.00   -0.135   1.250s  85500   6.630s   0.215  397,800.00  4  1,097  68,700.00   -0.130   1.145s  86000   7.025s   0.220  421,500.00  29  155  63,000.00   -0.125   1.050s  86500   7.425s   0.225  445,500.00  12  1,500  57,600.00   -0.120   0.960s  87000   7.835s   0.230  470,100.00  1  305  52,500.00   -0.115   0.875s  87500   8.250s   0.235  495,000.00  7  653  48,000.00   -0.110   0.800s  88000   8.675s   0.240  520,500.00  0  79  43,800.00   -0.100   0.730s  88500   9.105s   0.250  546,300.00  0  160  40,200.00   -0.090   0.670s  89000   9.540s   0.255  572,400.00  0  89  36,600.00   -0.080   0.610s  89500   9.985s   0.270  599,100.00  17  3,138  33,300.00   -0.080   0.555s  90000   10.430s   0.275  625,800.00  49  54  30,600.00   -0.070   0.510s  90500   10.880s   0.275  652,800.00  0  330  27,900.00   -0.065   0.465s  91000   11.335s   0.280  680,100.00  0  518  25,200.00   -0.065   0.420s  91500   11.795s   0.285  707,700.00  0  473  21,600.00   -0.025   0.360s  92000   12.255s   0.285  735,300.00  0  23  21,000.00   -0.055   0.350s  92500   12.720s   0.290  763,200.00  1  190  18,900.00   -0.060   0.315s  93000   13.190s   0.295  791,400.00  0  22  17,400.00   -0.050   0.290s  93500   13.660s   0.295  819,600.00  0  188  15,900.00   -0.045   0.265s  94000   14.135s   0.300  848,100.00  0  159  14,700.00   -0.040   0.245s  94500   14.615s   0.310  876,900.00  0  2,730  13,500.00   -0.035   0.225s  95000   15.095s   0.315  905,700.00  0  82  12,300.00   -0.035   0.205s  95500   15.580s   0.320  934,800.00  0  297  11,400.00   -0.030   0.190s  96000   16.060s   0.320  963,600.00  0  122  10,200.00   -0.035   0.170s  96500   16.540s   0.315  992,400.00  0  292  9,300.00   -0.030   0.155s  97000   17.030s   0.320  1,021,800.00  0  152  8,700.00   -0.025   0.145s  97500   17.515s   0.320  1,050,900.00  0  174  8,100.00   -0.025   0.135s  98000   18.005s   0.325  1,080,300.00  0  47  7,500.00   -0.020   0.125s  98500   18.495s   0.330  1,109,700.00  0  102  7,200.00   -0.015   0.120s  99000   18.990s   0.335  1,139,400.00  0  14  6,600.00   -0.015   0.110s  99500   19.480s   0.335  1,168,800.00  0  1,163  6,000.00   -0.005   0.100s  100000   19.975s   0.340  1,198,500.00  1  75  5,700.00   -0.010   0.095s  100500   20.465s   0.340  1,227,900.00  0  193  5,400.00   -0.005   0.090s  101000   20.960s   0.345  1,257,600.00  0  66  5,100.00   -0.005   0.085s  101500   21.455s   0.345  1,287,300.00  0  62  4,800.00   -0.005   0.080s  102000   21.950s   0.345  1,317,000.00  0  86  4,500.00     0.075s  102500   22.445s   0.350  1,346,700.00  0  168  4,200.00     0.070s  103000   22.940s   0.350  1,376,400.00  0  65  3,600.00   -0.005   0.060s  104000   23.930s   0.350  1,435,800.00  0  32  3,300.00   -0.005   0.055s  104500   24.425s   0.345  1,465,500.00  0  1,162  3,300.00     0.055s  105000   24.920s   0.345  1,495,200.00  1  24  3,000.00     0.050s  105500   25.420s   0.350  1,525,200.00  0  70  2,400.00     0.040s  107500   27.410s   0.350  1,644,600.00  0  26  2,100.00     0.035s  109000   28.900s   0.350  1,734,000.00  0  1  1,800.00     0.030s  110000   29.900s   0.350  1,794,000.00  0  174  1,800.00     0.030s  110500   30.395s   0.350  1,823,700.00  0  179  1,500.00     0.025s  111000   30.895s   0.350  1,853,700.00  0  8  1,500.00     0.025s  111500   31.395s   0.350  1,883,700.00  0  16  1,500.00     0.025s  112000   31.890s   0.350  1,913,400.00  0  383  600.00     0.010s  120000   39.880s   0.350  2,392,800.00  0  26  600.00     0.010s  120500   40.380s   0.350  2,422,800.00  0  30  600.00     0.010s  122500   42.380s   0.350  2,542,800.00  0  136  300.00     0.005s  123500   43.380s   0.350  2,602,800.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 22500 57.620s -0.350 3,457,200.00 0 57.970 05/24/2022 13:23:00 CBOT 23000 57.120s -0.350 3,427,200.00 0 57.470 05/24/2022 13:23:00 CBOT 23500 56.620s -0.350 3,397,200.00 0 56.970 05/24/2022 13:23:00 CBOT 26000 54.120s -0.350 3,247,200.00 0 54.470 05/24/2022 13:23:00 CBOT 26500 53.620s -0.350 3,217,200.00 0 53.970 05/24/2022 13:23:00 CBOT 29000 51.120s -0.350 3,067,200.00 1 51.470 05/24/2022 13:23:00 CBOT 32000 48.120s -0.350 2,887,200.00 37 48.470 05/24/2022 13:23:00 CBOT 33500 46.620s -0.350 2,797,200.00 1 46.970 05/24/2022 13:23:00 CBOT 35500 44.620s -0.350 2,677,200.00 0 44.970 05/24/2022 13:23:00 CBOT 36000 44.120s -0.350 2,647,200.00 0 44.470 05/24/2022 13:23:00 CBOT 37500 42.620s -0.350 2,557,200.00 0 42.970 05/24/2022 13:23:00 CBOT 38500 41.620s -0.350 2,497,200.00 0 41.970 05/24/2022 13:23:00 CBOT 39000 41.120s -0.350 2,467,200.00 0 41.470 05/24/2022 13:23:00 CBOT 39500 40.620s -0.350 2,437,200.00 0 40.970 05/24/2022 13:23:00 CBOT 40000 40.120s -0.350 2,407,200.00 0 40.470 05/24/2022 13:23:00 CBOT 41000 39.120s -0.350 2,347,200.00 0 39.470 05/24/2022 13:23:00 CBOT 41500 38.620s -0.350 2,317,200.00 0 38.970 05/24/2022 13:23:00 CBOT 42000 38.120s -0.350 2,287,200.00 1 38.470 05/24/2022 13:23:00 CBOT 42500 37.620s -0.350 2,257,200.00 0 37.970 05/24/2022 13:23:00 CBOT 43000 37.120s -0.350 2,227,200.00 0 37.470 05/24/2022 13:23:00 CBOT 43500 36.620s -0.350 2,197,200.00 0 36.970 05/24/2022 13:23:00 CBOT 44000 36.120s -0.350 2,167,200.00 0 36.470 05/24/2022 13:23:00 CBOT 44500 35.620s -0.350 2,137,200.00 0 35.970 05/24/2022 13:23:00 CBOT 45000 35.120s -0.350 2,107,200.00 0 35.470 05/24/2022 13:23:00 CBOT 45500 34.620s -0.350 2,077,200.00 0 34.970 05/24/2022 13:23:00 CBOT 46000 34.120s -0.350 2,047,200.00 0 34.470 05/24/2022 13:23:00 CBOT 46500 33.620s -0.350 2,017,200.00 0 33.970 05/24/2022 13:23:00 CBOT 47000 33.120s -0.350 1,987,200.00 0 33.470 05/24/2022 13:23:00 CBOT 47500 32.620s -0.350 1,957,200.00 0 32.970 05/24/2022 13:23:00 CBOT 48000 32.120s -0.350 1,927,200.00 0 32.470 05/24/2022 13:23:00 CBOT 48500 31.620s -0.350 1,897,200.00 0 31.970 05/24/2022 13:23:00 CBOT 49000 31.120s -0.350 1,867,200.00 0 31.470 05/24/2022 13:23:00 CBOT 49500 30.620s -0.350 1,837,200.00 0 30.970 05/24/2022 13:23:00 CBOT 50000 30.120s -0.350 1,807,200.00 5 30.470 05/24/2022 13:23:00 CBOT 50500 29.620s -0.350 1,777,200.00 0 29.970 05/24/2022 13:23:00 CBOT 51000 29.120s -0.350 1,747,200.00 0 29.470 05/24/2022 13:23:00 CBOT 51500 28.620s -0.350 1,717,200.00 0 28.970 05/24/2022 13:23:00 CBOT 52000 28.120s -0.350 1,687,200.00 176 28.470 05/24/2022 13:23:00 CBOT 52500 27.620s -0.350 1,657,200.00 1 27.970 05/24/2022 13:23:00 CBOT 53000 27.125s -0.345 1,627,500.00 75 27.470 05/24/2022 13:23:00 CBOT 53500 26.625s -0.345 1,597,500.00 16 26.970 05/24/2022 13:23:00 CBOT 54000 26.125s -0.345 1,567,500.00 1 26.470 05/24/2022 13:23:00 CBOT 54500 25.625s -0.345 1,537,500.00 5 25.970 05/24/2022 13:23:00 CBOT 55000 25.125s -0.350 1,507,500.00 220 25.475 05/24/2022 13:23:00 CBOT 55500 24.625s -0.350 1,477,500.00 557 24.975 05/24/2022 13:23:00 CBOT 56000 24.125s -0.350 1,447,500.00 669 24.475 05/24/2022 13:23:00 CBOT 56500 23.625s -0.350 1,417,500.00 23 23.975 05/24/2022 13:23:00 CBOT 57000 23.125s -0.350 1,387,500.00 161 23.475 05/24/2022 13:23:00 CBOT 57500 22.630s -0.345 1,357,800.00 71 22.975 05/24/2022 13:23:00 CBOT 58000 22.130s -0.350 1,327,800.00 341 22.480 05/24/2022 13:23:00 CBOT 58500 21.630s -0.350 1,297,800.00 89 21.980 05/24/2022 13:23:00 CBOT 59000 21.130s -0.350 1,267,800.00 170 21.480 05/24/2022 13:23:00 CBOT 59500 20.635s -0.350 1,238,100.00 0 20.985 05/24/2022 13:23:00 CBOT 60000 20.135s -0.350 1,208,100.00 1,246 20.485 05/24/2022 13:23:00 CBOT 60500 19.640s -0.350 1,178,400.00 3 19.990 05/24/2022 13:23:00 CBOT 61000 19.140s -0.355 1,148,400.00 263 19.495 05/24/2022 13:23:00 CBOT 61500 18.645s -0.350 1,118,700.00 51 18.995 05/24/2022 13:23:00 CBOT 62000 18.150s -0.350 1,089,000.00 285 18.500 05/24/2022 13:23:00 CBOT 62500 17.655s -0.350 1,059,300.00 108 18.005 05/24/2022 13:23:00 CBOT 63000 17.160s -0.355 1,029,600.00 374 17.515 05/24/2022 13:23:00 CBOT 63500 16.665s -0.355 999,900.00 344 17.020 05/24/2022 13:23:00 CBOT 64000 16.175s -0.355 970,500.00 468 16.530 05/24/2022 13:23:00 CBOT 64500 15.680s -0.355 940,800.00 133 16.035 05/24/2022 13:23:00 CBOT 65000 15.190s -0.355 911,400.00 1,241 15.545 05/24/2022 13:23:00 CBOT 65500 14.695s -0.360 881,700.00 160 15.055 05/24/2022 13:23:00 CBOT 66000 14.205s -0.355 852,300.00 368 14.560 05/24/2022 13:23:00 CBOT 66500 13.720s -0.355 823,200.00 124 14.075 05/24/2022 13:23:00 CBOT 67000 13.230s -0.355 793,800.00 291 13.585 05/24/2022 13:23:00 CBOT 67500 12.750s -0.350 765,000.00 523 13.100 05/24/2022 13:23:00 CBOT 68000 12.265s -0.355 735,900.00 1,317 12.620 05/24/2022 13:23:00 CBOT 68500 11.790s -0.350 707,400.00 37 12.140 05/24/2022 13:23:00 CBOT 69000 11.315s -0.350 678,900.00 319 11.665 05/24/2022 13:23:00 CBOT 69500 10.845s -0.350 650,700.00 441 11.195 05/24/2022 13:23:00 CBOT 70000 10.375s -0.355 622,500.00 2,360 10.730 05/24/2022 13:23:00 CBOT 70500 9.915s -0.355 594,900.00 33 10.270 05/24/2022 13:23:00 CBOT 71000 9.460s -0.355 567,600.00 530 9.815 05/24/2022 13:23:00 CBOT 71500 9.015s -0.355 540,900.00 230 9.370 05/24/2022 13:23:00 CBOT 72000 8.575s -0.355 514,500.00 584 8.930 05/24/2022 13:23:00 CBOT 72500 8.140s -0.355 488,400.00 257 8.495 05/24/2022 13:23:00 CBOT 73000 7.715s -0.355 462,900.00 1,031 8.070 05/24/2022 13:23:00 CBOT 73500 7.300s -0.350 438,000.00 219 7.650 05/24/2022 13:23:00 CBOT 74000 6.895s -0.345 413,700.00 386 7.240 05/24/2022 13:23:00 CBOT 74500 6.500s -0.345 390,000.00 141 6.845 05/24/2022 13:23:00 CBOT 75000 6.120s -0.340 367,200.00 3,142 6.460 05/24/2022 13:23:00 CBOT 75500 5.745s -0.340 344,700.00 27 6.085 05/24/2022 13:23:00 CBOT 76000 5.390s -0.335 323,400.00 776 5.725 05/24/2022 13:23:00 CBOT 76500 5.050s -0.330 303,000.00 65 5.380 05/24/2022 13:23:00 CBOT 77000 4.735s -0.310 284,100.00 1,118 5.045 05/24/2022 13:23:00 CBOT 77500 4.425s -0.300 265,500.00 214 4.725 05/24/2022 13:23:00 CBOT 78000 4.125s -0.295 247,500.00 1,072 4.420 05/24/2022 13:23:00 CBOT 78500 3.840s -0.290 230,400.00 326 4.130 05/24/2022 13:23:00 CBOT 79000 3.570s -0.280 214,200.00 611 3.600 3.850 05/24/2022 13:23:00 CBOT 79500 3.320s -0.270 199,200.00 993 3.590 05/24/2022 13:23:00 CBOT 80000 3.080s -0.260 184,800.00 4,159 3.100 3.340 05/24/2022 13:23:00 CBOT 80500 2.855s -0.245 171,300.00 808 3.100 05/24/2022 13:23:00 CBOT 81000 2.475s -0.170 148,500.00 1,043 2.500 2.645 05/24/2022 21:44:00 CBOT 81500 2.445s -0.215 146,700.00 109 2.660 05/24/2022 13:23:00 CBOT 82000 2.255s -0.205 135,300.00 2,159 2.715 2.460 05/24/2022 13:23:00 CBOT 82500 2.080s -0.200 124,800.00 871 2.280 05/24/2022 13:23:00 CBOT 83000 1.915s -0.190 114,900.00 869 2.100 2.105 05/24/2022 13:23:00 CBOT 83500 1.760s -0.180 105,600.00 249 1.940 05/24/2022 13:23:00 CBOT 84000 1.620s -0.160 97,200.00 2,383 1.760 1.780 05/24/2022 13:23:00 CBOT 84500 1.490s -0.150 89,400.00 362 1.615 1.640 05/24/2022 13:23:00 CBOT 85000 1.365s -0.140 81,900.00 4,902 1.730 1.505 05/24/2022 13:23:00 CBOT 85500 1.250s -0.135 75,000.00 307 1.555 1.385 05/24/2022 13:23:00 CBOT 86000 1.145s -0.130 68,700.00 1,097 1.250 1.275 05/24/2022 13:23:00 CBOT 86500 1.050s -0.125 63,000.00 155 1.340 1.175 05/24/2022 13:23:00 CBOT 87000 0.960s -0.120 57,600.00 1,500 1.230 1.080 05/24/2022 13:23:00 CBOT 87500 0.875s -0.115 52,500.00 305 1.130 0.990 05/24/2022 13:23:00 CBOT 88000 0.800s -0.110 48,000.00 653 1.035 0.910 05/24/2022 13:23:00 CBOT 88500 0.730s -0.100 43,800.00 79 0.830 05/24/2022 13:23:00 CBOT 89000 0.670s -0.090 40,200.00 160 0.760 05/24/2022 13:23:00 CBOT 89500 0.610s -0.080 36,600.00 89 0.690 05/24/2022 13:23:00 CBOT 90000 0.555s -0.080 33,300.00 3,138 0.805 0.635 05/24/2022 13:23:00 CBOT 90500 0.510s -0.070 30,600.00 54 0.580 05/24/2022 13:23:00 CBOT 91000 0.465s -0.065 27,900.00 330 0.530 05/24/2022 13:23:00 CBOT 91500 0.420s -0.065 25,200.00 518 0.485 05/24/2022 13:23:00 CBOT 92000 0.360s -0.025 21,600.00 473 0.370 0.385 05/24/2022 21:51:00 CBOT 92500 0.350s -0.055 21,000.00 23 0.405 05/24/2022 13:23:00 CBOT 93000 0.315s -0.060 18,900.00 190 0.375 05/24/2022 13:23:00 CBOT 93500 0.290s -0.050 17,400.00 22 0.325 0.340 05/24/2022 13:23:00 CBOT 94000 0.265s -0.045 15,900.00 188 0.325 0.310 05/24/2022 13:23:00 CBOT 94500 0.245s -0.040 14,700.00 159 0.325 0.285 05/24/2022 13:23:00 CBOT 95000 0.225s -0.035 13,500.00 2,730 0.335 0.260 05/24/2022 13:23:00 CBOT 95500 0.205s -0.035 12,300.00 82 0.275 0.240 05/24/2022 13:23:00 CBOT 96000 0.190s -0.030 11,400.00 297 0.250 0.220 05/24/2022 13:23:00 CBOT 96500 0.170s -0.035 10,200.00 122 0.230 0.205 05/24/2022 13:23:00 CBOT 97000 0.155s -0.030 9,300.00 292 0.215 0.185 05/24/2022 13:23:00 CBOT 97500 0.145s -0.025 8,700.00 152 0.200 0.170 05/24/2022 13:23:00 CBOT 98000 0.135s -0.025 8,100.00 174 0.160 05/24/2022 13:23:00 CBOT 98500 0.125s -0.020 7,500.00 47 0.145 05/24/2022 13:23:00 CBOT 99000 0.120s -0.015 7,200.00 102 0.135 05/24/2022 13:23:00 CBOT 99500 0.110s -0.015 6,600.00 14 0.125 05/24/2022 13:23:00 CBOT 100000 0.100s -0.005 6,000.00 1,163 0.100 0.105 05/24/2022 21:13:00 CBOT 100500 0.095s -0.010 5,700.00 75 0.105 05/24/2022 13:23:00 CBOT 101000 0.090s -0.005 5,400.00 193 0.095 05/24/2022 13:23:00 CBOT 101500 0.085s -0.005 5,100.00 66 0.090 05/24/2022 13:23:00 CBOT 102000 0.080s -0.005 4,800.00 62 0.085 05/24/2022 13:23:00 CBOT 102500 0.075s 4,500.00 86 0.075 05/24/2022 13:23:00 CBOT 103000 0.070s 4,200.00 168 0.070 05/24/2022 13:23:00 CBOT 104000 0.060s -0.005 3,600.00 65 0.065 05/24/2022 13:23:00 CBOT 104500 0.055s -0.005 3,300.00 32 0.060 05/24/2022 13:23:00 CBOT 105000 0.055s 3,300.00 1,162 0.055 05/24/2022 13:23:00 CBOT 105500 0.050s 3,000.00 24 0.050 05/24/2022 13:23:00 CBOT 107500 0.040s 2,400.00 70 0.040 05/24/2022 13:23:00 CBOT 109000 0.035s 2,100.00 26 0.035 05/24/2022 13:23:00 CBOT 110000 0.030s 1,800.00 1 0.030 05/24/2022 13:23:00 CBOT 110500 0.030s 1,800.00 174 0.030 05/24/2022 13:23:00 CBOT 111000 0.025s 1,500.00 179 0.025 05/24/2022 13:23:00 CBOT 111500 0.025s 1,500.00 8 0.025 05/24/2022 13:23:00 CBOT 112000 0.025s 1,500.00 16 0.025 05/24/2022 13:23:00 CBOT 120000 0.010s 600.00 383 0.010 05/24/2022 13:23:00 CBOT 120500 0.010s 600.00 26 0.010 05/24/2022 13:23:00 CBOT 122500 0.010s 600.00 30 0.010 05/24/2022 13:23:00 CBOT 123500 0.005s 300.00 136 0.005 05/24/2022 13:23:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 22500 0.005s 300.00 13 0.005 05/24/2022 13:23:00 CBOT 23000 0.005s 300.00 13 0.005 05/24/2022 13:23:00 CBOT 23500 0.005s 300.00 13 0.005 05/24/2022 13:23:00 CBOT 26000 0.005s 300.00 54 0.005 05/24/2022 13:23:00 CBOT 26500 0.005s 300.00 51 0.005 05/24/2022 13:23:00 CBOT 29000 0.005s 300.00 0 0.005 05/24/2022 13:23:00 CBOT 32000 0.005s 300.00 0 0.005 05/24/2022 13:23:00 CBOT 33500 0.005s 300.00 0 0.005 05/24/2022 13:23:00 CBOT 35500 0.005s 300.00 400 0.005 05/24/2022 13:23:00 CBOT 36000 0.005s 300.00 421 0.005 05/24/2022 13:23:00 CBOT 37500 0.005s 300.00 23 0.005 05/24/2022 13:23:00 CBOT 38500 0.005s 300.00 71 0.005 05/24/2022 13:23:00 CBOT 39000 0.005s 300.00 20 0.005 05/24/2022 13:23:00 CBOT 39500 0.005s 300.00 62 0.005 05/24/2022 13:23:00 CBOT 40000 0.005s 300.00 417 0.005 05/24/2022 13:23:00 CBOT 41000 0.005s 300.00 49 0.005 05/24/2022 13:23:00 CBOT 41500 0.005s 300.00 80 0.005 05/24/2022 13:23:00 CBOT 42000 0.005s 300.00 49 0.005 05/24/2022 13:23:00 CBOT 42500 0.005s 300.00 48 0.005 05/24/2022 13:23:00 CBOT 43000 0.005s 300.00 78 0.005 05/24/2022 13:23:00 CBOT 43500 0.005s 300.00 72 0.005 05/24/2022 13:23:00 CBOT 44000 0.005s 300.00 67 0.005 05/24/2022 13:23:00 CBOT 44500 0.005s 300.00 50 0.005 05/24/2022 13:23:00 CBOT 45000 0.005s 300.00 122 0.005 05/24/2022 13:23:00 CBOT 45500 0.005s 300.00 9 0.005 05/24/2022 13:23:00 CBOT 46000 0.005s 300.00 278 0.005 05/24/2022 13:23:00 CBOT 46500 0.005s 300.00 83 0.005 05/24/2022 13:23:00 CBOT 47000 0.005s 300.00 131 0.005 05/24/2022 13:23:00 CBOT 47500 0.005s 300.00 64 0.005 05/24/2022 13:23:00 CBOT 48000 0.005s 300.00 218 0.005 05/24/2022 13:23:00 CBOT 48500 0.005s 300.00 45 0.005 05/24/2022 13:23:00 CBOT 49000 0.005s 300.00 22 0.005 05/24/2022 13:23:00 CBOT 49500 0.005s 300.00 38 0.005 05/24/2022 13:23:00 CBOT 50000 0.010s 0.005 600.00 242 0.005 05/24/2022 13:23:00 CBOT 50500 0.010s 0.005 600.00 306 0.005 05/24/2022 13:23:00 CBOT 51000 0.010s 0.005 600.00 93 0.005 05/24/2022 13:23:00 CBOT 51500 0.010s 0.005 600.00 254 0.005 05/24/2022 13:23:00 CBOT 52000 0.010s 0.005 600.00 229 0.005 05/24/2022 13:23:00 CBOT 52500 0.010s 0.005 600.00 18 0.005 05/24/2022 13:23:00 CBOT 53000 0.010s 0.005 600.00 74 0.005 05/24/2022 13:23:00 CBOT 53500 0.010s 600.00 148 0.010 05/24/2022 13:23:00 CBOT 54000 0.010s 600.00 159 0.010 05/24/2022 13:23:00 CBOT 54500 0.010s 600.00 210 0.010 05/24/2022 13:23:00 CBOT 55000 0.015s 0.005 900.00 357 0.010 0.010 05/24/2022 13:23:00 CBOT 55500 0.015s 0.005 900.00 72 0.010 05/24/2022 13:23:00 CBOT 56000 0.015s 0.005 900.00 568 0.010 05/24/2022 13:23:00 CBOT 56500 0.015s 900.00 235 0.015 05/24/2022 13:23:00 CBOT 57000 0.015s 900.00 4,023 0.015 05/24/2022 13:23:00 CBOT 57500 0.015s 900.00 130 0.015 05/24/2022 13:23:00 CBOT 58000 0.015s 900.00 892 0.015 0.015 05/24/2022 13:23:00 CBOT 58500 0.020s 1,200.00 107 0.020 05/24/2022 13:23:00 CBOT 59000 0.020s 1,200.00 321 0.020 05/24/2022 13:23:00 CBOT 59500 0.020s 1,200.00 40 0.020 05/24/2022 13:23:00 CBOT 60000 0.025s 1,500.00 2,349 0.025 05/24/2022 13:23:00 CBOT 60500 0.025s -0.005 1,500.00 76 0.030 05/24/2022 13:23:00 CBOT 61000 0.030s 1,800.00 348 0.035 0.030 05/24/2022 13:23:00 CBOT 61500 0.035s 2,100.00 195 0.035 05/24/2022 13:23:00 CBOT 62000 0.040s 2,400.00 786 0.040 05/24/2022 13:23:00 CBOT 62500 0.045s 2,700.00 167 0.045 05/24/2022 13:23:00 CBOT 63000 0.050s 3,000.00 2,591 0.050 05/24/2022 13:23:00 CBOT 63500 0.055s -0.005 3,300.00 597 0.050 0.060 05/24/2022 13:23:00 CBOT 64000 0.060s -0.005 3,600.00 925 0.065 05/24/2022 13:23:00 CBOT 64500 0.070s -0.005 4,200.00 356 0.075 05/24/2022 13:23:00 CBOT 65000 0.075s -0.005 4,500.00 3,961 0.080 05/24/2022 13:23:00 CBOT 65500 0.085s -0.005 5,100.00 39 0.090 05/24/2022 13:23:00 CBOT 66000 0.095s -0.005 5,700.00 1,052 0.100 05/24/2022 13:23:00 CBOT 66500 0.105s -0.005 6,300.00 60 0.110 05/24/2022 13:23:00 CBOT 67000 0.120s -0.005 7,200.00 549 0.125 05/24/2022 13:23:00 CBOT 67500 0.135s -0.005 8,100.00 460 0.140 05/24/2022 13:23:00 CBOT 68000 0.155s 9,300.00 1,773 0.155 05/24/2022 13:23:00 CBOT 68500 0.175s -0.005 10,500.00 110 0.180 05/24/2022 13:23:00 CBOT 69000 0.200s -0.005 12,000.00 390 0.205 05/24/2022 13:23:00 CBOT 69500 0.230s -0.005 13,800.00 370 0.235 05/24/2022 13:23:00 CBOT 70000 0.265s 15,900.00 2,093 0.280 0.265 05/24/2022 13:23:00 CBOT 70500 0.300s -0.005 18,000.00 306 0.305 05/24/2022 13:23:00 CBOT 71000 0.345s -0.010 20,700.00 259 0.365 0.355 05/24/2022 13:23:00 CBOT 71500 0.400s -0.005 24,000.00 367 0.415 0.405 05/24/2022 13:23:00 CBOT 72000 0.450s -0.010 27,000.00 854 0.440 0.460 05/24/2022 21:11:00 CBOT 72500 0.525s -0.005 31,500.00 213 0.555 0.530 05/24/2022 13:23:00 CBOT 73000 0.600s -0.005 36,000.00 970 0.605 05/24/2022 13:23:00 CBOT 73500 0.685s 41,100.00 142 0.685 05/24/2022 13:23:00 CBOT 74000 0.775s 46,500.00 969 0.775 05/24/2022 13:23:00 CBOT 74500 0.885s 0.005 53,100.00 136 0.880 05/24/2022 13:23:00 CBOT 75000 1.000s 0.005 60,000.00 3,200 0.870 0.995 05/24/2022 13:23:00 CBOT 75500 1.130s 0.010 67,800.00 51 1.120 05/24/2022 13:23:00 CBOT 76000 1.270s 0.010 76,200.00 796 1.100 1.260 05/24/2022 13:23:00 CBOT 76500 1.435s 0.025 86,100.00 107 1.410 05/24/2022 13:23:00 CBOT 77000 1.615s 0.040 96,900.00 657 1.560 1.575 05/24/2022 13:23:00 CBOT 77500 1.810s 0.055 108,600.00 637 1.810 1.755 05/24/2022 13:23:00 CBOT 78000 2.005s 0.055 120,300.00 558 1.940 1.950 05/24/2022 13:23:00 CBOT 78500 2.220s 0.060 133,200.00 549 2.160 05/24/2022 13:23:00 CBOT 79000 2.450s 0.065 147,000.00 249 2.080 2.385 05/24/2022 13:23:00 CBOT 79500 2.700s 0.080 162,000.00 94 2.620 05/24/2022 13:23:00 CBOT 80000 2.960s 0.090 177,600.00 2,513 2.580 2.870 05/24/2022 13:23:00 CBOT 80500 3.235s 0.105 194,100.00 90 3.130 05/24/2022 13:23:00 CBOT 81000 3.525s 0.120 211,500.00 945 3.420 3.405 05/24/2022 13:23:00 CBOT 81500 3.825s 0.135 229,500.00 68 3.690 05/24/2022 13:23:00 CBOT 82000 4.135s 0.145 248,100.00 1,714 3.990 05/24/2022 13:23:00 CBOT 82500 4.455s 0.150 267,300.00 34 4.305 05/24/2022 13:23:00 CBOT 83000 4.790s 0.155 287,400.00 57 4.635 05/24/2022 13:23:00 CBOT 83500 5.140s 0.175 308,400.00 137 4.965 05/24/2022 13:23:00 CBOT 84000 5.500s 0.190 330,000.00 191 5.310 05/24/2022 13:23:00 CBOT 84500 5.865s 0.200 351,900.00 67 5.665 05/24/2022 13:23:00 CBOT 85000 6.245s 0.210 374,700.00 27 6.200 6.035 05/24/2022 13:23:00 CBOT 85500 6.630s 0.215 397,800.00 4 6.415 05/24/2022 13:23:00 CBOT 86000 7.025s 0.220 421,500.00 29 6.805 05/24/2022 13:23:00 CBOT 86500 7.425s 0.225 445,500.00 12 7.200 05/24/2022 13:23:00 CBOT 87000 7.835s 0.230 470,100.00 1 7.605 05/24/2022 13:23:00 CBOT 87500 8.250s 0.235 495,000.00 7 8.015 05/24/2022 13:23:00 CBOT 88000 8.675s 0.240 520,500.00 0 8.435 05/24/2022 13:23:00 CBOT 88500 9.105s 0.250 546,300.00 0 8.855 05/24/2022 13:23:00 CBOT 89000 9.540s 0.255 572,400.00 0 9.285 05/24/2022 13:23:00 CBOT 89500 9.985s 0.270 599,100.00 17 9.715 05/24/2022 13:23:00 CBOT 90000 10.430s 0.275 625,800.00 49 10.155 05/24/2022 13:23:00 CBOT 90500 10.880s 0.275 652,800.00 0 10.605 05/24/2022 13:23:00 CBOT 91000 11.335s 0.280 680,100.00 0 11.055 05/24/2022 13:23:00 CBOT 91500 11.795s 0.285 707,700.00 0 11.510 05/24/2022 13:23:00 CBOT 92000 12.255s 0.285 735,300.00 0 11.970 05/24/2022 13:23:00 CBOT 92500 12.720s 0.290 763,200.00 1 12.150 12.430 05/24/2022 13:23:00 CBOT 93000 13.190s 0.295 791,400.00 0 12.895 05/24/2022 13:23:00 CBOT 93500 13.660s 0.295 819,600.00 0 13.365 05/24/2022 13:23:00 CBOT 94000 14.135s 0.300 848,100.00 0 13.835 05/24/2022 13:23:00 CBOT 94500 14.615s 0.310 876,900.00 0 14.305 05/24/2022 13:23:00 CBOT 95000 15.095s 0.315 905,700.00 0 14.780 05/24/2022 13:23:00 CBOT 95500 15.580s 0.320 934,800.00 0 15.260 05/24/2022 13:23:00 CBOT 96000 16.060s 0.320 963,600.00 0 15.740 05/24/2022 13:23:00 CBOT 96500 16.540s 0.315 992,400.00 0 16.225 05/24/2022 13:23:00 CBOT 97000 17.030s 0.320 1,021,800.00 0 16.710 05/24/2022 13:23:00 CBOT 97500 17.515s 0.320 1,050,900.00 0 17.195 05/24/2022 13:23:00 CBOT 98000 18.005s 0.325 1,080,300.00 0 17.680 05/24/2022 13:23:00 CBOT 98500 18.495s 0.330 1,109,700.00 0 18.165 05/24/2022 13:23:00 CBOT 99000 18.990s 0.335 1,139,400.00 0 18.655 05/24/2022 13:23:00 CBOT 99500 19.480s 0.335 1,168,800.00 0 19.145 05/24/2022 13:23:00 CBOT 100000 19.975s 0.340 1,198,500.00 1 19.635 05/24/2022 13:23:00 CBOT 100500 20.465s 0.340 1,227,900.00 0 20.125 05/24/2022 13:23:00 CBOT 101000 20.960s 0.345 1,257,600.00 0 20.615 05/24/2022 13:23:00 CBOT 101500 21.455s 0.345 1,287,300.00 0 21.110 05/24/2022 13:23:00 CBOT 102000 21.950s 0.345 1,317,000.00 0 21.605 05/24/2022 13:23:00 CBOT 102500 22.445s 0.350 1,346,700.00 0 22.095 05/24/2022 13:23:00 CBOT 103000 22.940s 0.350 1,376,400.00 0 22.590 05/24/2022 13:23:00 CBOT 104000 23.930s 0.350 1,435,800.00 0 23.580 05/24/2022 13:23:00 CBOT 104500 24.425s 0.345 1,465,500.00 0 24.080 05/24/2022 13:23:00 CBOT 105000 24.920s 0.345 1,495,200.00 1 24.575 05/24/2022 13:23:00 CBOT 105500 25.420s 0.350 1,525,200.00 0 25.070 05/24/2022 13:23:00 CBOT 107500 27.410s 0.350 1,644,600.00 0 27.060 05/24/2022 13:23:00 CBOT 109000 28.900s 0.350 1,734,000.00 0 28.550 05/24/2022 13:23:00 CBOT 110000 29.900s 0.350 1,794,000.00 0 29.550 05/24/2022 13:23:00 CBOT 110500 30.395s 0.350 1,823,700.00 0 30.045 05/24/2022 13:23:00 CBOT 111000 30.895s 0.350 1,853,700.00 0 30.545 05/24/2022 13:23:00 CBOT 111500 31.395s 0.350 1,883,700.00 0 31.045 05/24/2022 13:23:00 CBOT 112000 31.890s 0.350 1,913,400.00 0 31.540 05/24/2022 13:23:00 CBOT 120000 39.880s 0.350 2,392,800.00 0 39.530 05/24/2022 13:23:00 CBOT 120500 40.380s 0.350 2,422,800.00 0 40.030 05/24/2022 13:23:00 CBOT 122500 42.380s 0.350 2,542,800.00 0 42.030 05/24/2022 13:23:00 CBOT 123500 43.380s 0.350 2,602,800.00 0 43.030 05/24/2022 13:23:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.

Our Disclaimer