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 ( @BO3N ) SOYBEAN OIL ( @BO3Q ) SOYBEAN OIL ( @BO3U ) SOYBEANS ( @S3N ) SOYBEANS ( @S3Q ) SOYBEANS ( @S3U ) SOYBEAN MEAL ( @SM3N ) SOYBEAN MEAL ( @SM3Q ) SOYBEAN MEAL ( @SM3U ) CORN ( @C3N ) CORN ( @C3U ) CORN ( @C3Z ) WHEAT ( @W3N ) WHEAT ( @W3U ) WHEAT ( @W3Z ) HARD RED WINTER WHEAT ( @KW3N ) HARD RED WINTER WHEAT ( @KW3U ) HARD RED WINTER WHEAT ( @KW3Z ) HARD RED SPRING WHEAT ( @MW3N ) HARD RED SPRING WHEAT ( @MW3U ) HARD RED SPRING WHEAT ( @MW3Z ) All Open Only Future: July 2023 (@BO3N)   Futures Price: 46.11   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  1,159,200.00   0.300   19.320s  29500   0.005s    300.00  62  42  1,069,200.00   0.300   17.820s  31000   0.005s    300.00  41  13  1,009,200.00   0.300   16.820s  32000   0.005s    300.00  163  0  979,200.00   0.300   16.320s  32500   0.005s    300.00  26  3  949,200.00   0.300   15.820s  33000   0.015s   0.010  900.00  10  0  919,200.00   0.300   15.320s  33500   0.005s   -0.005  300.00  36  0  859,200.00   0.300   14.320s  34500   0.010s   -0.005  600.00  30  1  829,200.00   0.300   13.820s  35000   0.015s    900.00  3  1  739,800.00   0.295   12.330s  36500   0.030s   -0.005  1,800.00  49  1  710,100.00   0.295   11.835s  37000   0.035s   -0.010  2,100.00  8  0  680,700.00   0.295   11.345s  37500   0.045s   -0.005  2,700.00  45  0  651,000.00   0.290   10.850s  38000   0.055s   -0.005  3,300.00  25  0  621,900.00   0.295   10.365s  38500   0.065s   -0.010  3,900.00  28  0  592,500.00   0.290   9.875s  39000   0.080s   -0.005  4,800.00  38  0  563,400.00   0.290   9.390s  39500   0.090s   -0.010  5,400.00  378  0  534,300.00   0.290   8.905s  40000   0.230s   0.125  13,800.00  734  0  505,500.00   0.285   8.425s  40500   0.275s   0.150  16,500.00  151  0  477,000.00   0.285   7.950s  41000   0.300s   0.150  18,000.00  269  0  448,500.00   0.275   7.475s  41500   0.405s   0.230  24,300.00  130  0  420,600.00   0.275   7.010s  42000   0.505s   0.295  30,300.00  1,105  0  393,300.00   0.270   6.555s  42500   0.575s   0.325  34,500.00  216  1  366,300.00   0.265   6.105s  43000   0.300s   -0.040  18,000.00  392  1  339,900.00   0.255   5.665s  43500   0.890s   0.530  53,400.00  421  1  314,100.00   0.245   5.235s  44000   0.835s   0.405  50,100.00  1,426  0  201,900.00   -1.455   3.365s  44500   1.135s   0.625  68,100.00  203  20  148,200.00   -1.945   2.470s  45000   1.175s   0.565  70,500.00  3,659  0  241,800.00   0.215   4.030s  45500   1.285s   0.565  77,100.00  309  60  118,500.00   -1.685   1.975s  46000   1.720s   0.870  103,200.00  1,532  71  110,100.00   -1.475   1.835s  46500   2.060s   1.060  123,600.00  268  202  87,000.00   -1.530   1.450s  47000   2.430s   1.260  145,800.00  2,908  226  75,000.00   -1.425   1.250s  47500   1.675s   0.320  100,500.00  452  1,501  63,600.00   -1.325   1.060s  48000   2.740s   1.170  164,400.00  2,611  447  56,400.00   -1.180   0.940s  48500   1.800s   -0.190  108,000.00  1,077  614  47,100.00   -1.095   0.785s  49000   2.060s   -0.205  123,600.00  1,339  500  47,400.00   -0.870   0.790s  49500   2.340s   -0.215  140,400.00  285  4,866  34,800.00   -0.880   0.580s  50000   4.375s   1.735  262,500.00  2,195  458  32,400.00   -0.740   0.540s  50500   2.955s   -0.235  177,300.00  150  870  24,600.00   -0.705   0.410s  51000   3.290s   -0.245  197,400.00  977  182  20,400.00   -0.630   0.340s  51500   3.640s   -0.250  218,400.00  277  955  17,100.00   -0.550   0.285s  52000   6.230s   2.225  373,800.00  1,162  863  14,100.00   -0.480   0.235s  52500   4.385s   -0.265  263,100.00  170  2,605  11,700.00   -0.420   0.195s  53000   4.780s   -0.270  286,800.00  1,696  391  9,600.00   -0.360   0.160s  53500   5.185s   -0.275  311,100.00  545  1,216  8,100.00   -0.310   0.135s  54000   5.610s   -0.275  336,600.00  830  1,330  6,900.00   -0.260   0.115s  54500   6.040s   -0.280  362,400.00  399  3,703  6,000.00   -0.220   0.100s  55000   6.485s   -0.280  389,100.00  1,197  512  6,600.00   -0.165   0.110s  55500   6.935s   -0.280  416,100.00  631  2,838  4,500.00   -0.160   0.075s  56000   7.395s   -0.280  443,700.00  778  341  5,100.00   -0.120   0.085s  56500   7.865s   -0.280  471,900.00  51  1,476  3,000.00   -0.130   0.050s  57000   8.335s   -0.280  500,100.00  964  2,178  9,300.00   0.020   0.155s  57500   8.815s   -0.280  528,900.00  71  2,232  2,400.00   -0.095   0.040s  58000   9.295s   -0.280  557,700.00  984  255  7,200.00   0.015   0.120s  58500   9.775s   -0.285  586,500.00  107  1,393  6,600.00   0.015   0.110s  59000   10.265s   -0.285  615,900.00  702  237  2,400.00   -0.060   0.040s  59500   10.755s   -0.285  645,300.00  271  9,499  2,100.00   -0.055   0.035s  60000   11.245s   -0.285  674,700.00  1,960  605  4,800.00   0.010   0.080s  60500   11.735s   -0.290  704,100.00  553  389  4,500.00   0.010   0.075s  61000   12.230s   -0.290  733,800.00  146  340  4,200.00   0.010   0.070s  61500   12.720s   -0.295  763,200.00  130  1,582  3,900.00   0.005   0.065s  62000   13.215s   -0.295  792,900.00  85  283  3,900.00   0.005   0.065s  62500   13.715s   -0.290  822,900.00  75  726  3,300.00     0.055s  63000   14.210s   -0.295  852,600.00  94  140  3,300.00   0.005   0.055s  63500   14.705s   -0.295  882,300.00  1  567  3,000.00   0.005   0.050s  64000   15.200s   -0.300  912,000.00  56  403  2,700.00     0.045s  64500   15.700s   -0.295  942,000.00  20  6,518  2,700.00     0.045s  65000   16.195s   -0.300  971,700.00  16  124  2,400.00     0.040s  65500   16.695s   -0.295  1,001,700.00  0  396  2,400.00     0.040s  66000   17.190s   -0.300  1,031,400.00  5  163  2,100.00     0.035s  66500   17.690s   -0.300  1,061,400.00  0  517  2,100.00     0.035s  67000   18.190s   -0.295  1,091,400.00  31  167  2,100.00   0.005   0.035s  67500   18.685s   -0.300  1,121,100.00  1  469  1,800.00     0.030s  68000   19.185s   -0.300  1,151,100.00  0  103  1,800.00     0.030s  68500   19.685s   -0.300  1,181,100.00  0  531  1,500.00     0.025s  69000   20.180s   -0.300  1,210,800.00  11  72  1,500.00     0.025s  69500   20.680s   -0.300  1,240,800.00  0  2,289  1,500.00     0.025s  70000   21.180s   -0.300  1,270,800.00  1  123  1,200.00     0.020s  70500   21.680s   -0.300  1,300,800.00  0  664  1,200.00     0.020s  71000   22.180s   -0.300  1,330,800.00  0  132  1,200.00     0.020s  71500   22.680s   -0.300  1,360,800.00  0  359  1,200.00     0.020s  72000   23.180s   -0.300  1,390,800.00  0  47  900.00     0.015s  72500   23.680s   -0.300  1,420,800.00  0  156  900.00     0.015s  73000   24.180s   -0.300  1,450,800.00  0  36  900.00     0.015s  73500   24.680s   -0.300  1,480,800.00  5  48  900.00     0.015s  74000   25.180s   -0.300  1,510,800.00  0  22  900.00     0.015s  74500   25.680s   -0.300  1,540,800.00  0  2,679  900.00     0.015s  75000   26.180s   -0.300  1,570,800.00  10  9  600.00     0.010s  75500   26.680s   -0.300  1,600,800.00  0  24  600.00     0.010s  76000   27.180s   -0.300  1,630,800.00  0  23  600.00     0.010s  76500   27.680s   -0.300  1,660,800.00  0  28  600.00     0.010s  77000   28.180s   -0.300  1,690,800.00  0  74  600.00     0.010s  77500   28.680s   -0.300  1,720,800.00  0  16  600.00     0.010s  78000   29.180s   -0.300  1,750,800.00  0  12  600.00     0.010s  78500   29.680s   -0.300  1,780,800.00  0  25  600.00     0.010s  79000   30.180s   -0.300  1,810,800.00  0  10  600.00     0.010s  79500   30.680s   -0.300  1,840,800.00  0  2,318  600.00     0.010s  80000   31.180s   -0.300  1,870,800.00  0  24  600.00   0.005   0.010s  80500   31.680s   -0.300  1,900,800.00  0  48  300.00     0.005s  81000   32.180s   -0.300  1,930,800.00  0  40  300.00     0.005s  81500   32.680s   -0.300  1,960,800.00  0  23  300.00     0.005s  82000   33.180s   -0.300  1,990,800.00  0  2  300.00     0.005s  82500   33.680s   -0.300  2,020,800.00  0  10  300.00     0.005s  83000   34.180s   -0.300  2,050,800.00  0  19  300.00     0.005s  83500   34.680s   -0.300  2,080,800.00  0  8  300.00     0.005s  84000   35.180s   -0.300  2,110,800.00  0  8  300.00     0.005s  84500   35.680s   -0.300  2,140,800.00  0  1,945  300.00     0.005s  85000   36.180s   -0.300  2,170,800.00  0  9  300.00     0.005s  85500   36.680s   -0.300  2,200,800.00  0  764  300.00     0.005s  86500   37.680s   -0.300  2,260,800.00  0  16  300.00     0.005s  87500   38.680s   -0.300  2,320,800.00  0  284  300.00     0.005s  90000   41.180s   -0.300  2,470,800.00  0  48  300.00     0.005s  91000   42.180s   -0.300  2,530,800.00  0  5  300.00     0.005s  91500   42.680s   -0.300  2,560,800.00  0  7  300.00     0.005s  95000   46.180s   -0.300  2,770,800.00  0  6  300.00     0.005s  95500   46.680s   -0.300  2,800,800.00  0  6  300.00     0.005s  96000   47.180s   -0.300  2,830,800.00  0  12  300.00     0.005s  96500   47.680s   -0.300  2,860,800.00  0  6  300.00     0.005s  97000   48.180s   -0.300  2,890,800.00  0  6  300.00     0.005s  97500   48.680s   -0.300  2,920,800.00  0  13  300.00     0.005s  99500   50.680s   -0.300  3,040,800.00  0  20  300.00     0.005s  100000   51.180s   -0.300  3,070,800.00  0  13  300.00     0.005s  103500   54.680s   -0.300  3,280,800.00  0  6  300.00     0.005s  104500   55.680s   -0.300  3,340,800.00  0  3  300.00     0.005s  105000   56.180s   -0.300  3,370,800.00  0  0  300.00     0.005s  107000   58.180s   -0.300  3,490,800.00  1  14  300.00     0.005s  109000   60.180s   -0.300  3,610,800.00  0  7  300.00     0.005s  109500   60.680s   -0.300  3,640,800.00  0  38  300.00     0.005s  110000   61.180s   -0.300  3,670,800.00  42  14  300.00     0.005s  110500   61.680s   -0.300  3,700,800.00  0  7  300.00     0.005s  111500   62.680s   -0.300  3,760,800.00  0  22  300.00     0.005s  112000   63.180s   -0.300  3,790,800.00  0  6  300.00     0.005s  112500   63.680s   -0.300  3,820,800.00  0  31  300.00     0.005s  113000   64.180s   -0.300  3,850,800.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 29500 19.320s 0.300 1,159,200.00 0 19.020 05/26/2023 13:27:00 CBOT 31000 17.820s 0.300 1,069,200.00 42 17.520 05/26/2023 13:27:00 CBOT 32000 16.820s 0.300 1,009,200.00 13 16.520 05/26/2023 13:27:00 CBOT 32500 16.320s 0.300 979,200.00 0 16.020 05/26/2023 13:27:00 CBOT 33000 15.820s 0.300 949,200.00 3 15.520 05/26/2023 13:27:00 CBOT 33500 15.320s 0.300 919,200.00 0 15.020 05/26/2023 13:27:00 CBOT 34500 14.320s 0.300 859,200.00 0 14.020 05/26/2023 13:27:00 CBOT 35000 13.820s 0.300 829,200.00 1 13.520 05/26/2023 13:27:00 CBOT 36500 12.330s 0.295 739,800.00 1 12.035 05/26/2023 13:27:00 CBOT 37000 11.835s 0.295 710,100.00 1 11.540 05/26/2023 13:27:00 CBOT 37500 11.345s 0.295 680,700.00 0 11.050 05/26/2023 13:27:00 CBOT 38000 10.850s 0.290 651,000.00 0 10.560 05/26/2023 13:27:00 CBOT 38500 10.365s 0.295 621,900.00 0 10.070 05/26/2023 13:27:00 CBOT 39000 9.875s 0.290 592,500.00 0 9.585 05/26/2023 13:27:00 CBOT 39500 9.390s 0.290 563,400.00 0 9.100 05/26/2023 13:27:00 CBOT 40000 8.905s 0.290 534,300.00 0 8.615 05/26/2023 13:27:00 CBOT 40500 8.425s 0.285 505,500.00 0 8.140 05/26/2023 13:27:00 CBOT 41000 7.950s 0.285 477,000.00 0 7.665 05/26/2023 13:27:00 CBOT 41500 7.475s 0.275 448,500.00 0 7.200 05/26/2023 13:27:00 CBOT 42000 7.010s 0.275 420,600.00 0 6.735 05/26/2023 13:27:00 CBOT 42500 6.555s 0.270 393,300.00 0 6.285 05/26/2023 13:27:00 CBOT 43000 6.105s 0.265 366,300.00 1 5.840 05/26/2023 13:27:00 CBOT 43500 5.665s 0.255 339,900.00 1 5.410 05/26/2023 13:27:00 CBOT 44000 5.235s 0.245 314,100.00 1 4.990 05/26/2023 13:27:00 CBOT 44500 3.365s -1.455 201,900.00 0 3.365 4.820 05/30/2023 08:43:00 CBOT 45000 2.470s -1.945 148,200.00 20 2.530 4.415 05/30/2023 11:43:00 CBOT 45500 4.030s 0.215 241,800.00 0 3.815 05/26/2023 13:27:00 CBOT 46000 1.975s -1.685 118,500.00 60 1.975 3.660 05/30/2023 11:35:00 CBOT 46500 1.835s -1.475 110,100.00 71 2.005 3.310 05/30/2023 10:43:00 CBOT 47000 1.450s -1.530 87,000.00 202 1.750 2.980 05/30/2023 13:02:00 CBOT 47500 1.250s -1.425 75,000.00 226 1.480 2.675 05/30/2023 11:18:00 CBOT 48000 1.060s -1.325 63,600.00 1,501 1.820 2.385 05/30/2023 13:01:00 CBOT 48500 0.940s -1.180 56,400.00 447 1.800 2.120 05/30/2023 12:19:00 CBOT 49000 0.785s -1.095 47,100.00 614 1.765 1.880 05/30/2023 12:59:00 CBOT 49500 0.790s -0.870 47,400.00 500 0.850 1.660 05/30/2023 10:28:00 CBOT 50000 0.580s -0.880 34,800.00 4,866 1.505 1.460 05/30/2023 13:04:00 CBOT 50500 0.540s -0.740 32,400.00 458 0.700 1.280 05/30/2023 10:50:00 CBOT 51000 0.410s -0.705 24,600.00 870 0.560 1.115 05/30/2023 13:09:00 CBOT 51500 0.340s -0.630 20,400.00 182 0.415 0.970 05/30/2023 13:09:00 CBOT 52000 0.285s -0.550 17,100.00 955 0.655 0.835 05/30/2023 13:10:00 CBOT 52500 0.235s -0.480 14,100.00 863 0.445 0.715 05/30/2023 13:10:00 CBOT 53000 0.195s -0.420 11,700.00 2,605 0.420 0.615 05/30/2023 13:10:00 CBOT 53500 0.160s -0.360 9,600.00 391 0.305 0.520 05/30/2023 13:03:00 CBOT 54000 0.135s -0.310 8,100.00 1,216 0.245 0.445 05/30/2023 13:10:00 CBOT 54500 0.115s -0.260 6,900.00 1,330 0.210 0.375 05/30/2023 13:10:00 CBOT 55000 0.100s -0.220 6,000.00 3,703 0.270 0.320 05/30/2023 12:34:00 CBOT 55500 0.110s -0.165 6,600.00 512 0.150 0.275 05/30/2023 09:39:00 CBOT 56000 0.075s -0.160 4,500.00 2,838 0.140 0.235 05/30/2023 12:13:00 CBOT 56500 0.085s -0.120 5,100.00 341 0.085 0.205 05/30/2023 09:42:00 CBOT 57000 0.050s -0.130 3,000.00 1,476 0.065 0.180 05/30/2023 11:54:00 CBOT 57500 0.155s 0.020 9,300.00 2,178 0.190 0.135 05/26/2023 13:27:00 CBOT 58000 0.040s -0.095 2,400.00 2,232 0.090 0.135 05/30/2023 11:51:00 CBOT 58500 0.120s 0.015 7,200.00 255 0.145 0.105 05/26/2023 13:27:00 CBOT 59000 0.110s 0.015 6,600.00 1,393 0.125 0.095 05/26/2023 13:27:00 CBOT 59500 0.040s -0.060 2,400.00 237 0.040 0.100 05/30/2023 11:49:00 CBOT 60000 0.035s -0.055 2,100.00 9,499 0.060 0.090 05/30/2023 09:16:00 CBOT 60500 0.080s 0.010 4,800.00 605 0.070 05/26/2023 13:27:00 CBOT 61000 0.075s 0.010 4,500.00 389 0.065 05/26/2023 13:27:00 CBOT 61500 0.070s 0.010 4,200.00 340 0.060 05/26/2023 13:27:00 CBOT 62000 0.065s 0.005 3,900.00 1,582 0.060 05/26/2023 13:27:00 CBOT 62500 0.065s 0.005 3,900.00 283 0.065 0.060 05/29/2023 21:31:00 CBOT 63000 0.055s 3,300.00 726 0.060 0.055 05/26/2023 13:27:00 CBOT 63500 0.055s 0.005 3,300.00 140 0.050 05/26/2023 13:27:00 CBOT 64000 0.050s 0.005 3,000.00 567 0.045 05/26/2023 13:27:00 CBOT 64500 0.045s 2,700.00 403 0.045 05/26/2023 13:27:00 CBOT 65000 0.045s 2,700.00 6,518 0.045 05/26/2023 13:27:00 CBOT 65500 0.040s 2,400.00 124 0.040 05/26/2023 13:27:00 CBOT 66000 0.040s 2,400.00 396 0.040 05/26/2023 13:27:00 CBOT 66500 0.035s 2,100.00 163 0.035 05/26/2023 13:27:00 CBOT 67000 0.035s 2,100.00 517 0.035 05/26/2023 13:27:00 CBOT 67500 0.035s 0.005 2,100.00 167 0.030 05/26/2023 13:27:00 CBOT 68000 0.030s 1,800.00 469 0.030 05/26/2023 13:27:00 CBOT 68500 0.030s 1,800.00 103 0.030 05/26/2023 13:27:00 CBOT 69000 0.025s 1,500.00 531 0.025 05/26/2023 13:27:00 CBOT 69500 0.025s 1,500.00 72 0.025 05/26/2023 13:27:00 CBOT 70000 0.025s 1,500.00 2,289 0.025 05/26/2023 13:27:00 CBOT 70500 0.020s 1,200.00 123 0.020 05/26/2023 13:27:00 CBOT 71000 0.020s 1,200.00 664 0.020 05/26/2023 13:27:00 CBOT 71500 0.020s 1,200.00 132 0.020 05/26/2023 13:27:00 CBOT 72000 0.020s 1,200.00 359 0.020 05/26/2023 13:27:00 CBOT 72500 0.015s 900.00 47 0.015 05/26/2023 13:27:00 CBOT 73000 0.015s 900.00 156 0.015 0.015 05/26/2023 13:27:00 CBOT 73500 0.015s 900.00 36 0.015 05/26/2023 13:27:00 CBOT 74000 0.015s 900.00 48 0.015 05/26/2023 13:27:00 CBOT 74500 0.015s 900.00 22 0.015 05/26/2023 13:27:00 CBOT 75000 0.015s 900.00 2,679 0.015 05/26/2023 13:27:00 CBOT 75500 0.010s 600.00 9 0.010 05/26/2023 13:27:00 CBOT 76000 0.010s 600.00 24 0.010 05/26/2023 13:27:00 CBOT 76500 0.010s 600.00 23 0.010 05/26/2023 13:27:00 CBOT 77000 0.010s 600.00 28 0.010 05/26/2023 13:27:00 CBOT 77500 0.010s 600.00 74 0.010 05/26/2023 13:27:00 CBOT 78000 0.010s 600.00 16 0.010 05/26/2023 13:27:00 CBOT 78500 0.010s 600.00 12 0.010 05/26/2023 13:27:00 CBOT 79000 0.010s 600.00 25 0.010 05/26/2023 13:27:00 CBOT 79500 0.010s 600.00 10 0.010 05/26/2023 13:27:00 CBOT 80000 0.010s 600.00 2,318 0.010 05/26/2023 13:27:00 CBOT 80500 0.010s 0.005 600.00 24 0.005 05/26/2023 13:27:00 CBOT 81000 0.005s 300.00 48 0.005 05/26/2023 13:27:00 CBOT 81500 0.005s 300.00 40 0.005 05/26/2023 13:27:00 CBOT 82000 0.005s 300.00 23 0.005 05/26/2023 13:27:00 CBOT 82500 0.005s 300.00 2 0.005 05/26/2023 13:27:00 CBOT 83000 0.005s 300.00 10 0.005 05/26/2023 13:27:00 CBOT 83500 0.005s 300.00 19 0.005 05/26/2023 13:27:00 CBOT 84000 0.005s 300.00 8 0.005 05/26/2023 13:27:00 CBOT 84500 0.005s 300.00 8 0.005 05/26/2023 13:27:00 CBOT 85000 0.005s 300.00 1,945 0.005 05/26/2023 13:27:00 CBOT 85500 0.005s 300.00 9 0.005 05/26/2023 13:27:00 CBOT 86500 0.005s 300.00 764 0.005 05/26/2023 13:27:00 CBOT 87500 0.005s 300.00 16 0.005 05/26/2023 13:27:00 CBOT 90000 0.005s 300.00 284 0.005 05/26/2023 13:27:00 CBOT 91000 0.005s 300.00 48 0.005 05/26/2023 13:27:00 CBOT 91500 0.005s 300.00 5 0.005 05/26/2023 13:27:00 CBOT 95000 0.005s 300.00 7 0.005 05/26/2023 13:27:00 CBOT 95500 0.005s 300.00 6 0.005 05/26/2023 13:27:00 CBOT 96000 0.005s 300.00 6 0.005 05/26/2023 13:27:00 CBOT 96500 0.005s 300.00 12 0.005 05/26/2023 13:27:00 CBOT 97000 0.005s 300.00 6 0.005 05/26/2023 13:27:00 CBOT 97500 0.005s 300.00 6 0.005 05/26/2023 13:27:00 CBOT 99500 0.005s 300.00 13 0.005 05/26/2023 13:27:00 CBOT 100000 0.005s 300.00 20 0.005 05/26/2023 13:27:00 CBOT 103500 0.005s 300.00 13 0.005 05/26/2023 13:27:00 CBOT 104500 0.005s 300.00 6 0.005 05/26/2023 13:27:00 CBOT 105000 0.005s 300.00 3 0.005 05/26/2023 13:27:00 CBOT 107000 0.005s 300.00 0 0.005 05/26/2023 13:27:00 CBOT 109000 0.005s 300.00 14 0.005 05/26/2023 13:27:00 CBOT 109500 0.005s 300.00 7 0.005 05/26/2023 13:27:00 CBOT 110000 0.005s 300.00 38 0.005 05/26/2023 13:27:00 CBOT 110500 0.005s 300.00 14 0.005 05/26/2023 13:27:00 CBOT 111500 0.005s 300.00 7 0.005 05/26/2023 13:27:00 CBOT 112000 0.005s 300.00 22 0.005 05/26/2023 13:27:00 CBOT 112500 0.005s 300.00 6 0.005 05/26/2023 13:27:00 CBOT 113000 0.005s 300.00 31 0.005 05/26/2023 13:27:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 29500 0.005s 300.00 62 0.005 05/26/2023 13:27:00 CBOT 31000 0.005s 300.00 41 0.005 05/26/2023 13:27:00 CBOT 32000 0.005s 300.00 163 0.005 05/26/2023 13:27:00 CBOT 32500 0.005s 300.00 26 0.005 05/26/2023 13:27:00 CBOT 33000 0.015s 0.010 900.00 10 0.015 0.005 05/30/2023 11:03:00 CBOT 33500 0.005s -0.005 300.00 36 0.010 05/26/2023 13:27:00 CBOT 34500 0.010s -0.005 600.00 30 0.015 05/26/2023 13:27:00 CBOT 35000 0.015s 900.00 3 0.015 05/26/2023 13:27:00 CBOT 36500 0.030s -0.005 1,800.00 49 0.035 05/26/2023 13:27:00 CBOT 37000 0.035s -0.010 2,100.00 8 0.045 05/26/2023 13:27:00 CBOT 37500 0.045s -0.005 2,700.00 45 0.050 05/26/2023 13:27:00 CBOT 38000 0.055s -0.005 3,300.00 25 0.050 0.060 05/26/2023 13:27:00 CBOT 38500 0.065s -0.010 3,900.00 28 0.075 05/26/2023 13:27:00 CBOT 39000 0.080s -0.005 4,800.00 38 0.065 0.085 05/26/2023 13:27:00 CBOT 39500 0.090s -0.010 5,400.00 378 0.100 05/26/2023 13:27:00 CBOT 40000 0.230s 0.125 13,800.00 734 0.205 0.105 05/30/2023 12:44:00 CBOT 40500 0.275s 0.150 16,500.00 151 0.260 0.125 05/30/2023 12:47:00 CBOT 41000 0.300s 0.150 18,000.00 269 0.295 0.150 05/30/2023 10:44:00 CBOT 41500 0.405s 0.230 24,300.00 130 0.310 0.175 05/30/2023 12:39:00 CBOT 42000 0.505s 0.295 30,300.00 1,105 0.485 0.210 05/30/2023 12:57:00 CBOT 42500 0.575s 0.325 34,500.00 216 0.570 0.250 05/30/2023 12:42:00 CBOT 43000 0.300s -0.040 18,000.00 392 0.340 05/26/2023 13:27:00 CBOT 43500 0.890s 0.530 53,400.00 421 0.715 0.360 05/30/2023 13:01:00 CBOT 44000 0.835s 0.405 50,100.00 1,426 0.695 0.430 05/30/2023 10:35:00 CBOT 44500 1.135s 0.625 68,100.00 203 0.895 0.510 05/30/2023 12:33:00 CBOT 45000 1.175s 0.565 70,500.00 3,659 1.000 0.610 05/30/2023 10:27:00 CBOT 45500 1.285s 0.565 77,100.00 309 1.285 0.720 05/30/2023 08:36:00 CBOT 46000 1.720s 0.870 103,200.00 1,532 1.300 0.850 05/30/2023 11:18:00 CBOT 46500 2.060s 1.060 123,600.00 268 1.250 1.000 05/30/2023 11:51:00 CBOT 47000 2.430s 1.260 145,800.00 2,908 1.425 1.170 05/30/2023 12:57:00 CBOT 47500 1.675s 0.320 100,500.00 452 1.660 1.355 05/30/2023 06:48:00 CBOT 48000 2.740s 1.170 164,400.00 2,611 2.550 1.570 05/30/2023 10:50:00 CBOT 48500 1.800s -0.190 108,000.00 1,077 1.990 05/26/2023 13:27:00 CBOT 49000 2.060s -0.205 123,600.00 1,339 2.265 05/26/2023 13:27:00 CBOT 49500 2.340s -0.215 140,400.00 285 2.555 05/26/2023 13:27:00 CBOT 50000 4.375s 1.735 262,500.00 2,195 3.980 2.640 05/30/2023 11:17:00 CBOT 50500 2.955s -0.235 177,300.00 150 3.190 05/26/2023 13:27:00 CBOT 51000 3.290s -0.245 197,400.00 977 3.535 05/26/2023 13:27:00 CBOT 51500 3.640s -0.250 218,400.00 277 3.890 05/26/2023 13:27:00 CBOT 52000 6.230s 2.225 373,800.00 1,162 6.230 4.005 05/30/2023 11:45:00 CBOT 52500 4.385s -0.265 263,100.00 170 4.650 05/26/2023 13:27:00 CBOT 53000 4.780s -0.270 286,800.00 1,696 5.050 05/26/2023 13:27:00 CBOT 53500 5.185s -0.275 311,100.00 545 5.460 05/26/2023 13:27:00 CBOT 54000 5.610s -0.275 336,600.00 830 5.885 05/26/2023 13:27:00 CBOT 54500 6.040s -0.280 362,400.00 399 6.320 05/26/2023 13:27:00 CBOT 55000 6.485s -0.280 389,100.00 1,197 6.765 05/26/2023 13:27:00 CBOT 55500 6.935s -0.280 416,100.00 631 7.215 05/26/2023 13:27:00 CBOT 56000 7.395s -0.280 443,700.00 778 7.675 05/26/2023 13:27:00 CBOT 56500 7.865s -0.280 471,900.00 51 8.145 05/26/2023 13:27:00 CBOT 57000 8.335s -0.280 500,100.00 964 8.615 05/26/2023 13:27:00 CBOT 57500 8.815s -0.280 528,900.00 71 9.095 05/26/2023 13:27:00 CBOT 58000 9.295s -0.280 557,700.00 984 9.575 05/26/2023 13:27:00 CBOT 58500 9.775s -0.285 586,500.00 107 10.060 05/26/2023 13:27:00 CBOT 59000 10.265s -0.285 615,900.00 702 10.550 05/26/2023 13:27:00 CBOT 59500 10.755s -0.285 645,300.00 271 11.040 05/26/2023 13:27:00 CBOT 60000 11.245s -0.285 674,700.00 1,960 11.530 05/26/2023 13:27:00 CBOT 60500 11.735s -0.290 704,100.00 553 12.025 05/26/2023 13:27:00 CBOT 61000 12.230s -0.290 733,800.00 146 12.520 05/26/2023 13:27:00 CBOT 61500 12.720s -0.295 763,200.00 130 13.015 05/26/2023 13:27:00 CBOT 62000 13.215s -0.295 792,900.00 85 13.380 13.510 05/26/2023 13:27:00 CBOT 62500 13.715s -0.290 822,900.00 75 14.005 05/26/2023 13:27:00 CBOT 63000 14.210s -0.295 852,600.00 94 14.505 05/26/2023 13:27:00 CBOT 63500 14.705s -0.295 882,300.00 1 15.000 05/26/2023 13:27:00 CBOT 64000 15.200s -0.300 912,000.00 56 15.500 05/26/2023 13:27:00 CBOT 64500 15.700s -0.295 942,000.00 20 15.995 05/26/2023 13:27:00 CBOT 65000 16.195s -0.300 971,700.00 16 16.495 05/26/2023 13:27:00 CBOT 65500 16.695s -0.295 1,001,700.00 0 16.990 05/26/2023 13:27:00 CBOT 66000 17.190s -0.300 1,031,400.00 5 17.490 05/26/2023 13:27:00 CBOT 66500 17.690s -0.300 1,061,400.00 0 17.990 05/26/2023 13:27:00 CBOT 67000 18.190s -0.295 1,091,400.00 31 18.485 05/26/2023 13:27:00 CBOT 67500 18.685s -0.300 1,121,100.00 1 18.985 05/26/2023 13:27:00 CBOT 68000 19.185s -0.300 1,151,100.00 0 19.485 05/26/2023 13:27:00 CBOT 68500 19.685s -0.300 1,181,100.00 0 19.985 05/26/2023 13:27:00 CBOT 69000 20.180s -0.300 1,210,800.00 11 20.480 05/26/2023 13:27:00 CBOT 69500 20.680s -0.300 1,240,800.00 0 20.980 05/26/2023 13:27:00 CBOT 70000 21.180s -0.300 1,270,800.00 1 21.480 05/26/2023 13:27:00 CBOT 70500 21.680s -0.300 1,300,800.00 0 21.980 05/26/2023 13:27:00 CBOT 71000 22.180s -0.300 1,330,800.00 0 22.480 05/26/2023 13:27:00 CBOT 71500 22.680s -0.300 1,360,800.00 0 22.980 05/26/2023 13:27:00 CBOT 72000 23.180s -0.300 1,390,800.00 0 23.480 05/26/2023 13:27:00 CBOT 72500 23.680s -0.300 1,420,800.00 0 23.980 05/26/2023 13:27:00 CBOT 73000 24.180s -0.300 1,450,800.00 0 24.480 05/26/2023 13:27:00 CBOT 73500 24.680s -0.300 1,480,800.00 5 24.980 05/26/2023 13:27:00 CBOT 74000 25.180s -0.300 1,510,800.00 0 25.480 05/26/2023 13:27:00 CBOT 74500 25.680s -0.300 1,540,800.00 0 25.980 05/26/2023 13:27:00 CBOT 75000 26.180s -0.300 1,570,800.00 10 26.480 05/26/2023 13:27:00 CBOT 75500 26.680s -0.300 1,600,800.00 0 26.980 05/26/2023 13:27:00 CBOT 76000 27.180s -0.300 1,630,800.00 0 27.480 05/26/2023 13:27:00 CBOT 76500 27.680s -0.300 1,660,800.00 0 27.980 05/26/2023 13:27:00 CBOT 77000 28.180s -0.300 1,690,800.00 0 28.480 05/26/2023 13:27:00 CBOT 77500 28.680s -0.300 1,720,800.00 0 28.980 05/26/2023 13:27:00 CBOT 78000 29.180s -0.300 1,750,800.00 0 29.480 05/26/2023 13:27:00 CBOT 78500 29.680s -0.300 1,780,800.00 0 29.980 05/26/2023 13:27:00 CBOT 79000 30.180s -0.300 1,810,800.00 0 30.480 05/26/2023 13:27:00 CBOT 79500 30.680s -0.300 1,840,800.00 0 30.980 05/26/2023 13:27:00 CBOT 80000 31.180s -0.300 1,870,800.00 0 31.480 05/26/2023 13:27:00 CBOT 80500 31.680s -0.300 1,900,800.00 0 31.980 05/26/2023 13:27:00 CBOT 81000 32.180s -0.300 1,930,800.00 0 32.480 05/26/2023 13:27:00 CBOT 81500 32.680s -0.300 1,960,800.00 0 32.980 05/26/2023 13:27:00 CBOT 82000 33.180s -0.300 1,990,800.00 0 33.480 05/26/2023 13:27:00 CBOT 82500 33.680s -0.300 2,020,800.00 0 33.980 05/26/2023 13:27:00 CBOT 83000 34.180s -0.300 2,050,800.00 0 34.480 05/26/2023 13:27:00 CBOT 83500 34.680s -0.300 2,080,800.00 0 34.980 05/26/2023 13:27:00 CBOT 84000 35.180s -0.300 2,110,800.00 0 35.480 05/26/2023 13:27:00 CBOT 84500 35.680s -0.300 2,140,800.00 0 35.980 05/26/2023 13:27:00 CBOT 85000 36.180s -0.300 2,170,800.00 0 36.480 05/26/2023 13:27:00 CBOT 85500 36.680s -0.300 2,200,800.00 0 36.980 05/26/2023 13:27:00 CBOT 86500 37.680s -0.300 2,260,800.00 0 37.980 05/26/2023 13:27:00 CBOT 87500 38.680s -0.300 2,320,800.00 0 38.980 05/26/2023 13:27:00 CBOT 90000 41.180s -0.300 2,470,800.00 0 41.480 05/26/2023 13:27:00 CBOT 91000 42.180s -0.300 2,530,800.00 0 42.480 05/26/2023 13:27:00 CBOT 91500 42.680s -0.300 2,560,800.00 0 42.980 05/26/2023 13:27:00 CBOT 95000 46.180s -0.300 2,770,800.00 0 46.480 05/26/2023 13:27:00 CBOT 95500 46.680s -0.300 2,800,800.00 0 46.980 05/26/2023 13:27:00 CBOT 96000 47.180s -0.300 2,830,800.00 0 47.480 05/26/2023 13:27:00 CBOT 96500 47.680s -0.300 2,860,800.00 0 47.980 05/26/2023 13:27:00 CBOT 97000 48.180s -0.300 2,890,800.00 0 48.480 05/26/2023 13:27:00 CBOT 97500 48.680s -0.300 2,920,800.00 0 48.980 05/26/2023 13:27:00 CBOT 99500 50.680s -0.300 3,040,800.00 0 50.980 05/26/2023 13:27:00 CBOT 100000 51.180s -0.300 3,070,800.00 0 51.480 05/26/2023 13:27:00 CBOT 103500 54.680s -0.300 3,280,800.00 0 54.980 05/26/2023 13:27:00 CBOT 104500 55.680s -0.300 3,340,800.00 0 55.980 05/26/2023 13:27:00 CBOT 105000 56.180s -0.300 3,370,800.00 0 56.480 05/26/2023 13:27:00 CBOT 107000 58.180s -0.300 3,490,800.00 1 58.480 05/26/2023 13:27:00 CBOT 109000 60.180s -0.300 3,610,800.00 0 60.480 05/26/2023 13:27:00 CBOT 109500 60.680s -0.300 3,640,800.00 0 60.980 05/26/2023 13:27:00 CBOT 110000 61.180s -0.300 3,670,800.00 42 61.480 05/26/2023 13:27:00 CBOT 110500 61.680s -0.300 3,700,800.00 0 61.980 05/26/2023 13:27:00 CBOT 111500 62.680s -0.300 3,760,800.00 0 62.980 05/26/2023 13:27:00 CBOT 112000 63.180s -0.300 3,790,800.00 0 63.480 05/26/2023 13:27:00 CBOT 112500 63.680s -0.300 3,820,800.00 0 63.980 05/26/2023 13:27:00 CBOT 113000 64.180s -0.300 3,850,800.00 0 64.480 05/26/2023 13:27:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.

Our Disclaimer