Weather Futures Futures Markets Options Markets Page Headline News DTN Renewable Fuels Livestock

Simon's Grain and Feed Inc.

Home     COVID-19 Update     About Us     Grain     Cash Bids     Feed     Contact Us     Calendar     Ag Links     USDA     USDA Reports

Commodity Option: CORN ( @C3K ) CORN ( @C3N ) CORN ( @C3U ) CORN ( @C3Z ) CORN ( @C4H ) CORN ( @C4K ) CORN ( @C4N ) CORN ( @C4U ) SOYBEANS ( @S3K ) SOYBEANS ( @S3N ) SOYBEANS ( @S3Q ) SOYBEANS ( @S3U ) SOYBEANS ( @S3X ) SOYBEANS ( @S4F ) SOYBEANS ( @S4H ) SOYBEANS ( @S4K ) SOYBEAN MEAL ( @SM3K ) SOYBEAN MEAL ( @SM3N ) SOYBEAN MEAL ( @SM3Q ) SOYBEAN MEAL ( @SM3U ) SOYBEAN MEAL ( @SM3V ) SOYBEAN MEAL ( @SM3Z ) SOYBEAN MEAL ( @SM4F ) SOYBEAN MEAL ( @SM4H ) OATS ( @O3K ) OATS ( @O3N ) OATS ( @O3U ) OATS ( @O3Z ) LIVE CATTLE ( @LE3J ) LIVE CATTLE ( @LE3M ) LIVE CATTLE ( @LE3Q ) LIVE CATTLE ( @LE3V ) LIVE CATTLE ( @LE3Z ) LIVE CATTLE ( @LE4G ) LIVE CATTLE ( @LE4J ) LIVE CATTLE ( @LE4M ) FEEDER CATTLE ( @GF3H ) FEEDER CATTLE ( @GF3J ) FEEDER CATTLE ( @GF3K ) FEEDER CATTLE ( @GF3Q ) FEEDER CATTLE ( @GF3U ) FEEDER CATTLE ( @GF3V ) FEEDER CATTLE ( @GF3X ) FEEDER CATTLE ( @GF4F ) LEAN HOGS ( @HE3J ) LEAN HOGS ( @HE3K ) LEAN HOGS ( @HE3M ) LEAN HOGS ( @HE3N ) LEAN HOGS ( @HE3Q ) LEAN HOGS ( @HE3V ) LEAN HOGS ( @HE3Z ) LEAN HOGS ( @HE4G ) MILK CLASS III ( @DA3H ) MILK CLASS III ( @DA3J ) MILK CLASS III ( @DA3K ) E-MINI S&P 500 ( @ES3M ) E-MINI S&P 500 ( @ES3U ) E-MINI S&P 500 ( @ES3Z ) E-MINI DOW JONES $5 ( @YM3M ) E-MINI DOW JONES $5 ( @YM3U ) E-MINI DOW JONES $5 ( @YM3Z ) All Open Only Future: May 2023 (@C3K)   Futures Price: 6500   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  19,362.50   -1'0   387'2s  2600   0'1s   0'0  6.25  3  0  15,862.50   -1'0   317'2s  3300   0'1s   0'0  6.25  26  0  14,862.50   -1'0   297'2s  3500   0'1s   0'0  6.25  14  0  13,862.50   -1'0   277'2s  3700   0'1s   0'0  6.25  27  0  13,362.50   -1'0   267'2s  3800   0'1s   0'0  6.25  29  0  12,362.50   -1'0   247'2s  4000   0'1s   0'0  6.25  1,362  0  11,362.50   -1'0   227'2s  4200   0'1s   0'0  6.25  11  0  10,862.50   -1'0   217'2s  4300   0'1s   0'0  6.25  176  0  10,362.50   -1'0   207'2s  4400   0'1s   0'0  6.25  29  0  9,862.50   -1'0   197'2s  4500   0'1s   0'0  6.25  211  1  9,362.50   -1'0   187'2s  4600   0'1s   -0'1  6.25  431  5  8,862.50   -1'0   177'2s  4700   0'1s   -0'1  6.25  240  4  8,612.50   -1'0   172'2s  4750   0'1s   -0'1  6.25  169  30  8,362.50   -1'0   167'2s  4800   0'2s   0'0  12.50  761  26  8,112.50   -1'0   162'2s  4850   0'2s   0'0  12.50  125  35  7,862.50   -1'1   157'2s  4900   0'2s   0'0  12.50  364  28  7,618.75   -1'0   152'3s  4950   0'2s   0'0  12.50  151  72  7,368.75   -0'7   147'3s  5000   0'2s   0'0  12.50  20,043  0  7,118.75   -1'0   142'3s  5050   0'2s   0'0  12.50  354  35  6,868.75   -1'0   137'3s  5100   0'3s   0'0  18.75  1,065  110  6,618.75   -1'0   132'3s  5150   0'3s   0'0  18.75  407  123  6,368.75   -1'0   127'3s  5200   0'3s   0'0  18.75  2,881  49  6,125.00   -0'7   122'4s  5250   0'3s   0'0  18.75  761  81  5,875.00   -0'7   117'4s  5300   0'4s   0'1  25.00  2,569  112  5,625.00   -1'0   112'4s  5350   0'4s   0'0  25.00  219  131  5,381.25   -0'7   107'5s  5400   0'4s   0'0  25.00  990  44  5,137.50   -0'7   102'6s  5450   0'4s   -0'1  25.00  104  126  4,887.50   -1'0   97'6s  5500   0'4s   -0'1  25.00  12,971  72  4,643.75   -1'0   92'7s  5550   0'6s   0'0  37.50  543  90  4,400.00   -1'0   88'0s  5600   0'7s   0'0  43.75  1,745  62  4,150.00   -1'1   83'0s  5650   0'7s   -0'1  43.75  1,630  182  3,906.25   -1'1   78'1s  5700   1'0s   -0'1  50.00  8,615  37  3,662.50   -1'0   73'2s  5750   1'1s   0'0  56.25  2,315  832  3,625.00   4'1   72'4s  5800   1'0s   -0'2  50.00  5,738  67  3,400.00   4'3   68'0s  5850   1'4s   0'0  75.00  1,452  444  2,943.75   -1'0   58'7s  5900   1'3s   -0'3  68.75  3,421  84  2,918.75   4'2   58'3s  5950   1'4s   -0'4  75.00  1,985  573  2,581.25   2'1   51'5s  6000   1'6s   -0'5  87.50  10,909  633  2,387.50   2'6   47'6s  6050   2'0s   -0'7  100.00  1,787  2,471  2,125.00   1'6   42'4s  6100   2'4s   -1'0  125.00  8,235  842  2,006.25   3'5   40'1s  6150   3'2s   -1'0  162.50  2,536  4,025  1,737.50   2'2   34'6s  6200   4'0s   -1'2  200.00  8,589  983  1,506.25   1'3   30'1s  6250   5'1s   -1'4  256.25  4,339  2,705  1,325.00   1'3   26'4s  6300   6'3s   -1'5  318.75  7,045  2,524  1,137.50   0'7   22'6s  6350   7'7s   -1'7  393.75  1,474  8,764  1,000.00   1'1   20'0s  6400   9'7s   -1'6  493.75  9,450  1,893  850.00   0'7   17'0s  6450   11'6s   -2'1  587.50  2,386  13,604  706.25   0'4   14'1s  6500   14'3s   -2'0  718.75  6,653  1,333  625.00   1'0   12'4s  6550   16'7s   -2'3  843.75  704  8,462  500.00   0'4   10'0s  6600   19'6s   -2'4  987.50  5,686  1,090  437.50   0'6   8'6s  6650   25'6s   0'2  1,287.50  548  8,157  343.75   0'2   6'7s  6700   26'6s   -2'5  1,337.50  4,076  4,464  281.25   0'1   5'5s  6750   30'5s   -2'4  1,531.25  1,380  8,241  225.00   -0'1   4'4s  6800   33'5s   -3'5  1,681.25  3,314  829  193.75   0'0   3'7s  6850   37'0s   -4'4  1,850.00  251  4,003  150.00   -0'1   3'0s  6900   42'6s   -3'0  2,137.50  789  1,242  156.25   0'4   3'1s  6950   47'2s   -3'0  2,362.50  106  13,226  106.25   -0'1   2'1s  7000   52'1s   -2'6  2,606.25  2,317  380  118.75   0'3   2'3s  7050   54'3s   -5'2  2,718.75  103  4,778  75.00   -0'2   1'4s  7100   56'6s   -7'5  2,837.50  186  336  75.00   0'0   1'4s  7150   66'0s   -3'1  3,300.00  76  5,585  62.50   0'0   1'2s  7200   66'0s   -7'7  3,300.00  235  565  68.75   0'2   1'3s  7250   74'5s   -4'1  3,731.25  41  3,985  50.00   0'0   1'0s  7300   77'7s   -5'6  3,893.75  176  164  43.75   0'1   0'7s  7350   83'0s   -5'3  4,150.00  38  1,041  37.50   0'0   0'6s  7400   90'2s   -3'0  4,512.50  223  114  37.50   0'0   0'6s  7450   98'2s   1'0  4,912.50  50  6,247  43.75   0'1   0'7s  7500   103'2s   1'1  5,162.50  102  197  37.50   0'1   0'6s  7550   108'2s   1'1  5,412.50  45  1,597  31.25   0'1   0'5s  7600   113'1s   1'1  5,656.25  53  287  25.00   -0'1   0'4s  7650   118'1s   1'1  5,906.25  20  1,679  25.00   0'1   0'4s  7700   123'0s   1'1  6,150.00  70  360  18.75   0'0   0'3s  7750   123'2s   -4'5  6,162.50  19  1,707  18.75   0'0   0'3s  7800   129'5s   -3'2  6,481.25  80  244  18.75   0'1   0'3s  7850   134'7s   -3'0  6,743.75  37  930  18.75   0'1   0'3s  7900   142'7s   1'1  7,143.75  44  110  18.75   0'1   0'3s  7950   147'7s   1'1  7,393.75  15  8,383  18.75   0'1   0'3s  8000   152'7s   1'1  7,643.75  87  159  18.75   0'1   0'3s  8050   157'7s   1'1  7,893.75  9  254  18.75   0'1   0'3s  8100   162'7s   1'1  8,143.75  47  113  18.75   0'1   0'3s  8150   167'7s   1'1  8,393.75  13  1,234  12.50   0'0   0'2s  8200   172'6s   1'0  8,637.50  18  50  12.50   0'0   0'2s  8250   177'6s   1'0  8,887.50  6  1,716  12.50   0'0   0'2s  8300   182'6s   1'0  9,137.50  1  101  12.50   0'1   0'2s  8350   187'6s   1'0  9,387.50  5  477  12.50   0'1   0'2s  8400   192'6s   1'0  9,637.50  2  60  12.50   0'1   0'2s  8450   197'6s   1'0  9,887.50  6  903  6.25   0'0   0'1s  8500   202'6s   1'0  10,137.50  28  524  6.25   0'0   0'1s  8600   212'6s   1'0  10,637.50  26  1,224  6.25   0'0   0'1s  8700   222'6s   1'0  11,137.50  1  505  6.25   0'0   0'1s  8800   232'6s   1'0  11,637.50  12  809  6.25   0'0   0'1s  8900   242'6s   1'0  12,137.50  0  1,188  6.25   0'0   0'1s  9000   252'6s   1'0  12,637.50  2  305  6.25   0'0   0'1s  9100   262'6s   1'0  13,137.50  4  497  6.25   0'0   0'1s  9200   272'6s   1'0  13,637.50  15  171  6.25   0'0   0'1s  9300   282'6s   1'0  14,137.50  9  392  6.25   0'0   0'1s  9400   292'6s   1'0  14,637.50  5  2,508  6.25   0'0   0'1s  9500   302'6s   1'0  15,137.50  0  340  6.25   0'0   0'1s  9600   312'6s   1'0  15,637.50  1  210  6.25   0'0   0'1s  9700   322'6s   1'0  16,137.50  5  124  6.25   0'0   0'1s  9800   332'6s   1'0  16,637.50  0  504  6.25   0'0   0'1s  9900   342'6s   1'0  17,137.50  0  271  6.25   0'0   0'1s  10000   352'6s   1'0  17,637.50  0  100  6.25   0'0   0'1s  10100   362'6s   1'0  18,137.50  0  1,669  6.25   0'0   0'1s  10200   372'6s   1'0  18,637.50  0  178  6.25   0'0   0'1s  10300   382'6s   1'0  19,137.50  0  17  6.25   0'0   0'1s  10400   392'6s   1'0  19,637.50  0  1  6.25   0'0   0'1s  10500   402'6s   1'0  20,137.50  0  155  6.25   0'0   0'1s  10600   412'6s   1'0  20,637.50  0  101  6.25   0'0   0'1s  10700   422'6s   1'0  21,137.50  0  127  6.25   0'0   0'1s  10800   432'6s   1'0  21,637.50  0  151  6.25   0'0   0'1s  10900   442'6s   1'0  22,137.50  0  106  6.25   0'0   0'1s  11000   452'6s   1'0  22,637.50  0  102  6.25   0'0   0'1s  11100   462'6s   1'0  23,137.50  0  8  6.25   0'0   0'1s  11200   472'6s   1'0  23,637.50  0  150  6.25   0'0   0'1s  11300   482'6s   1'0  24,137.50  0  51  6.25   0'0   0'1s  11400   492'6s   1'0  24,637.50  0  88  6.25   0'0   0'1s  11500   502'6s   1'0  25,137.50  0  75  6.25   0'0   0'1s  15000   852'6s   1'0  42,637.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2600 387'2s -1'0 19,362.50 0 388'2 03/28/2023 13:20:00 CBOT 3300 317'2s -1'0 15,862.50 0 318'2 03/28/2023 13:20:00 CBOT 3500 297'2s -1'0 14,862.50 0 298'2 03/28/2023 13:20:00 CBOT 3700 277'2s -1'0 13,862.50 0 278'2 03/28/2023 13:20:00 CBOT 3800 267'2s -1'0 13,362.50 0 268'2 03/28/2023 13:20:00 CBOT 4000 247'2s -1'0 12,362.50 0 248'2 03/28/2023 13:20:00 CBOT 4200 227'2s -1'0 11,362.50 0 228'2 03/28/2023 13:20:00 CBOT 4300 217'2s -1'0 10,862.50 0 218'2 03/28/2023 13:20:00 CBOT 4400 207'2s -1'0 10,362.50 0 208'2 03/28/2023 13:20:00 CBOT 4500 197'2s -1'0 9,862.50 0 198'2 03/28/2023 13:20:00 CBOT 4600 187'2s -1'0 9,362.50 1 188'2 03/28/2023 13:20:00 CBOT 4700 177'2s -1'0 8,862.50 5 178'2 03/28/2023 13:20:00 CBOT 4750 172'2s -1'0 8,612.50 4 173'2 03/28/2023 13:20:00 CBOT 4800 167'2s -1'0 8,362.50 30 168'2 03/28/2023 13:20:00 CBOT 4850 162'2s -1'0 8,112.50 26 163'2 163'2 03/28/2023 13:20:00 CBOT 4900 157'2s -1'1 7,862.50 35 158'3 03/28/2023 13:20:00 CBOT 4950 152'3s -1'0 7,618.75 28 152'4 153'3 03/28/2023 13:20:00 CBOT 5000 147'3s -0'7 7,368.75 72 149'4 148'2 03/28/2023 13:20:00 CBOT 5050 142'3s -1'0 7,118.75 0 145'0 143'3 03/28/2023 13:20:00 CBOT 5100 137'3s -1'0 6,868.75 35 138'3 03/28/2023 13:20:00 CBOT 5150 132'3s -1'0 6,618.75 110 133'3 133'3 03/28/2023 13:20:00 CBOT 5200 127'3s -1'0 6,368.75 123 128'3 03/28/2023 13:20:00 CBOT 5250 122'4s -0'7 6,125.00 49 123'3 03/28/2023 13:20:00 CBOT 5300 117'4s -0'7 5,875.00 81 118'3 03/28/2023 13:20:00 CBOT 5350 112'4s -1'0 5,625.00 112 115'0 113'4 03/28/2023 13:20:00 CBOT 5400 107'5s -0'7 5,381.25 131 108'4 03/28/2023 13:20:00 CBOT 5450 102'6s -0'7 5,137.50 44 103'5 03/28/2023 13:20:00 CBOT 5500 97'6s -1'0 4,887.50 126 98'6 03/28/2023 13:20:00 CBOT 5550 92'7s -1'0 4,643.75 72 93'7 03/28/2023 13:20:00 CBOT 5600 88'0s -1'0 4,400.00 90 89'0 03/28/2023 13:20:00 CBOT 5650 83'0s -1'1 4,150.00 62 85'5 84'1 03/28/2023 13:20:00 CBOT 5700 78'1s -1'1 3,906.25 182 79'2 03/28/2023 13:20:00 CBOT 5750 73'2s -1'0 3,662.50 37 71'7 74'2 03/28/2023 13:20:00 CBOT 5800 72'4s 4'1 3,625.00 832 73'5 68'3 03/29/2023 08:37:00 CBOT 5850 68'0s 4'3 3,400.00 67 68'3 63'5 03/29/2023 09:38:00 CBOT 5900 58'7s -1'0 2,943.75 444 59'7 59'7 03/28/2023 13:20:00 CBOT 5950 58'3s 4'2 2,918.75 84 59'2 54'1 03/29/2023 09:37:00 CBOT 6000 51'5s 2'1 2,581.25 573 55'4 49'4 03/29/2023 10:33:00 CBOT 6050 47'6s 2'6 2,387.50 633 47'6 45'0 03/29/2023 09:53:00 CBOT 6100 42'4s 1'6 2,125.00 2,471 46'1 40'6 03/29/2023 10:33:00 CBOT 6150 40'1s 3'5 2,006.25 842 35'4 36'4 03/29/2023 09:41:00 CBOT 6200 34'6s 2'2 1,737.50 4,025 35'0 32'4 03/29/2023 10:21:00 CBOT 6250 30'1s 1'3 1,506.25 983 29'2 28'6 03/29/2023 10:33:00 CBOT 6300 26'4s 1'3 1,325.00 2,705 25'3 25'1 03/29/2023 09:59:00 CBOT 6350 22'6s 0'7 1,137.50 2,524 25'2 21'7 03/29/2023 10:37:00 CBOT 6400 20'0s 1'1 1,000.00 8,764 18'4 18'7 03/29/2023 09:57:00 CBOT 6450 17'0s 0'7 850.00 1,893 17'7 16'1 03/29/2023 10:08:00 CBOT 6500 14'1s 0'4 706.25 13,604 14'0 13'5 03/29/2023 10:31:00 CBOT 6550 12'4s 1'0 625.00 1,333 13'7 11'4 03/29/2023 09:53:00 CBOT 6600 10'0s 0'4 500.00 8,462 10'2 9'4 03/29/2023 10:37:00 CBOT 6650 8'6s 0'6 437.50 1,090 8'0 8'0 03/29/2023 09:47:00 CBOT 6700 6'7s 0'2 343.75 8,157 6'3 6'5 03/29/2023 10:31:00 CBOT 6750 5'5s 0'1 281.25 4,464 7'1 5'4 03/29/2023 10:12:00 CBOT 6800 4'4s -0'1 225.00 8,241 5'2 4'5 03/29/2023 10:47:00 CBOT 6850 3'7s 0'0 193.75 829 4'6 3'7 03/29/2023 10:04:00 CBOT 6900 3'0s -0'1 150.00 4,003 3'0 3'1 03/29/2023 10:45:00 CBOT 6950 3'1s 0'4 156.25 1,242 3'1 2'5 03/29/2023 09:21:00 CBOT 7000 2'1s -0'1 106.25 13,226 2'6 2'2 03/29/2023 10:03:00 CBOT 7050 2'3s 0'3 118.75 380 2'3 2'0 03/29/2023 07:08:00 CBOT 7100 1'4s -0'2 75.00 4,778 2'0 1'6 03/29/2023 09:40:00 CBOT 7150 1'4s 0'0 75.00 336 1'3 1'4 03/28/2023 13:20:00 CBOT 7200 1'2s 0'0 62.50 5,585 1'3 1'2 03/29/2023 09:38:00 CBOT 7250 1'3s 0'2 68.75 565 1'3 1'1 03/29/2023 08:42:00 CBOT 7300 1'0s 0'0 50.00 3,985 1'0 1'0 03/29/2023 09:34:00 CBOT 7350 0'7s 0'1 43.75 164 0'7 0'6 03/28/2023 13:20:00 CBOT 7400 0'6s 0'0 37.50 1,041 0'6 0'6 03/28/2023 13:20:00 CBOT 7450 0'6s 0'0 37.50 114 0'6 03/28/2023 13:20:00 CBOT 7500 0'7s 0'1 43.75 6,247 0'7 0'6 03/29/2023 08:55:00 CBOT 7550 0'6s 0'1 37.50 197 0'4 0'5 03/28/2023 13:20:00 CBOT 7600 0'5s 0'1 31.25 1,597 0'4 03/28/2023 13:20:00 CBOT 7650 0'4s -0'1 25.00 287 0'4 0'5 03/29/2023 09:06:00 CBOT 7700 0'4s 0'1 25.00 1,679 0'3 03/28/2023 13:20:00 CBOT 7750 0'3s 0'0 18.75 360 0'3 03/28/2023 13:20:00 CBOT 7800 0'3s 0'0 18.75 1,707 0'3 0'3 03/29/2023 09:05:00 CBOT 7850 0'3s 0'1 18.75 244 0'2 03/28/2023 13:20:00 CBOT 7900 0'3s 0'1 18.75 930 0'2 03/28/2023 13:20:00 CBOT 7950 0'3s 0'1 18.75 110 0'2 03/28/2023 13:20:00 CBOT 8000 0'3s 0'1 18.75 8,383 0'2 03/28/2023 13:20:00 CBOT 8050 0'3s 0'1 18.75 159 0'2 03/28/2023 13:20:00 CBOT 8100 0'3s 0'1 18.75 254 0'2 03/28/2023 13:20:00 CBOT 8150 0'3s 0'1 18.75 113 0'2 03/28/2023 13:20:00 CBOT 8200 0'2s 0'0 12.50 1,234 0'2 03/28/2023 13:20:00 CBOT 8250 0'2s 0'0 12.50 50 0'2 03/28/2023 13:20:00 CBOT 8300 0'2s 0'0 12.50 1,716 0'2 03/28/2023 13:20:00 CBOT 8350 0'2s 0'1 12.50 101 0'1 03/28/2023 13:20:00 CBOT 8400 0'2s 0'1 12.50 477 0'1 03/28/2023 13:20:00 CBOT 8450 0'2s 0'1 12.50 60 0'1 03/28/2023 13:20:00 CBOT 8500 0'1s 0'0 6.25 903 0'1 03/28/2023 13:20:00 CBOT 8600 0'1s 0'0 6.25 524 0'1 03/28/2023 13:20:00 CBOT 8700 0'1s 0'0 6.25 1,224 0'1 03/28/2023 13:20:00 CBOT 8800 0'1s 0'0 6.25 505 0'1 03/28/2023 13:20:00 CBOT 8900 0'1s 0'0 6.25 809 0'1 03/28/2023 13:20:00 CBOT 9000 0'1s 0'0 6.25 1,188 0'1 03/28/2023 13:20:00 CBOT 9100 0'1s 0'0 6.25 305 0'1 03/28/2023 13:20:00 CBOT 9200 0'1s 0'0 6.25 497 0'1 03/28/2023 13:20:00 CBOT 9300 0'1s 0'0 6.25 171 0'1 03/28/2023 13:20:00 CBOT 9400 0'1s 0'0 6.25 392 0'1 03/28/2023 13:20:00 CBOT 9500 0'1s 0'0 6.25 2,508 0'1 03/28/2023 13:20:00 CBOT 9600 0'1s 0'0 6.25 340 0'1 03/28/2023 13:20:00 CBOT 9700 0'1s 0'0 6.25 210 0'1 03/28/2023 13:20:00 CBOT 9800 0'1s 0'0 6.25 124 0'1 03/28/2023 13:20:00 CBOT 9900 0'1s 0'0 6.25 504 0'1 03/28/2023 13:20:00 CBOT 10000 0'1s 0'0 6.25 271 0'1 03/28/2023 13:20:00 CBOT 10100 0'1s 0'0 6.25 100 0'1 03/28/2023 13:20:00 CBOT 10200 0'1s 0'0 6.25 1,669 0'1 03/28/2023 13:20:00 CBOT 10300 0'1s 0'0 6.25 178 0'1 03/28/2023 13:20:00 CBOT 10400 0'1s 0'0 6.25 17 0'1 03/28/2023 13:20:00 CBOT 10500 0'1s 0'0 6.25 1 0'1 03/28/2023 13:20:00 CBOT 10600 0'1s 0'0 6.25 155 0'1 03/28/2023 13:20:00 CBOT 10700 0'1s 0'0 6.25 101 0'1 03/28/2023 13:20:00 CBOT 10800 0'1s 0'0 6.25 127 0'1 03/28/2023 13:20:00 CBOT 10900 0'1s 0'0 6.25 151 0'1 03/28/2023 13:20:00 CBOT 11000 0'1s 0'0 6.25 106 0'1 03/28/2023 13:20:00 CBOT 11100 0'1s 0'0 6.25 102 0'1 03/28/2023 13:20:00 CBOT 11200 0'1s 0'0 6.25 8 0'1 03/28/2023 13:20:00 CBOT 11300 0'1s 0'0 6.25 150 0'1 03/28/2023 13:20:00 CBOT 11400 0'1s 0'0 6.25 51 0'1 03/28/2023 13:20:00 CBOT 11500 0'1s 0'0 6.25 88 0'1 03/28/2023 13:20:00 CBOT 15000 0'1s 0'0 6.25 75 0'1 03/28/2023 13:20:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2600 0'1s 0'0 6.25 3 0'1 03/28/2023 13:20:00 CBOT 3300 0'1s 0'0 6.25 26 0'1 03/28/2023 13:20:00 CBOT 3500 0'1s 0'0 6.25 14 0'1 03/28/2023 13:20:00 CBOT 3700 0'1s 0'0 6.25 27 0'1 03/28/2023 13:20:00 CBOT 3800 0'1s 0'0 6.25 29 0'1 03/28/2023 13:20:00 CBOT 4000 0'1s 0'0 6.25 1,362 0'1 03/28/2023 13:20:00 CBOT 4200 0'1s 0'0 6.25 11 0'1 03/28/2023 13:20:00 CBOT 4300 0'1s 0'0 6.25 176 0'1 03/28/2023 13:20:00 CBOT 4400 0'1s 0'0 6.25 29 0'1 03/28/2023 13:20:00 CBOT 4500 0'1s 0'0 6.25 211 0'1 03/28/2023 13:20:00 CBOT 4600 0'1s -0'1 6.25 431 0'2 03/28/2023 13:20:00 CBOT 4700 0'1s -0'1 6.25 240 0'2 03/28/2023 13:20:00 CBOT 4750 0'1s -0'1 6.25 169 0'2 03/28/2023 13:20:00 CBOT 4800 0'2s 0'0 12.50 761 0'2 03/28/2023 13:20:00 CBOT 4850 0'2s 0'0 12.50 125 0'2 03/28/2023 13:20:00 CBOT 4900 0'2s 0'0 12.50 364 0'2 03/28/2023 13:20:00 CBOT 4950 0'2s 0'0 12.50 151 0'2 03/28/2023 13:20:00 CBOT 5000 0'2s 0'0 12.50 20,043 0'2 03/28/2023 13:20:00 CBOT 5050 0'2s 0'0 12.50 354 0'2 03/28/2023 13:20:00 CBOT 5100 0'3s 0'0 18.75 1,065 0'3 03/28/2023 13:20:00 CBOT 5150 0'3s 0'0 18.75 407 0'3 03/28/2023 13:20:00 CBOT 5200 0'3s 0'0 18.75 2,881 0'3 0'3 03/28/2023 13:20:00 CBOT 5250 0'3s 0'0 18.75 761 0'3 03/28/2023 13:20:00 CBOT 5300 0'4s 0'1 25.00 2,569 0'3 03/28/2023 13:20:00 CBOT 5350 0'4s 0'0 25.00 219 0'4 0'4 03/28/2023 13:20:00 CBOT 5400 0'4s 0'0 25.00 990 0'4 0'4 03/28/2023 13:20:00 CBOT 5450 0'4s -0'1 25.00 104 0'4 0'5 03/29/2023 09:52:00 CBOT 5500 0'4s -0'1 25.00 12,971 0'4 0'5 03/29/2023 09:21:00 CBOT 5550 0'6s 0'0 37.50 543 0'6 03/28/2023 13:20:00 CBOT 5600 0'7s 0'0 43.75 1,745 0'7 03/28/2023 13:20:00 CBOT 5650 0'7s -0'1 43.75 1,630 1'0 03/28/2023 13:20:00 CBOT 5700 1'0s -0'1 50.00 8,615 1'0 1'1 03/28/2023 13:20:00 CBOT 5750 1'1s 0'0 56.25 2,315 1'1 03/28/2023 13:20:00 CBOT 5800 1'0s -0'2 50.00 5,738 1'2 1'2 03/29/2023 10:30:00 CBOT 5850 1'4s 0'0 75.00 1,452 1'3 1'4 03/28/2023 13:20:00 CBOT 5900 1'3s -0'3 68.75 3,421 1'4 1'6 03/29/2023 10:24:00 CBOT 5950 1'4s -0'4 75.00 1,985 1'6 2'0 03/29/2023 08:50:00 CBOT 6000 1'6s -0'5 87.50 10,909 2'3 2'3 03/29/2023 10:10:00 CBOT 6050 2'0s -0'7 100.00 1,787 2'2 2'7 03/29/2023 09:11:00 CBOT 6100 2'4s -1'0 125.00 8,235 3'4 3'4 03/29/2023 10:48:00 CBOT 6150 3'2s -1'0 162.50 2,536 3'0 4'2 03/29/2023 09:52:00 CBOT 6200 4'0s -1'2 200.00 8,589 4'4 5'2 03/29/2023 10:09:00 CBOT 6250 5'1s -1'4 256.25 4,339 5'2 6'5 03/29/2023 10:43:00 CBOT 6300 6'3s -1'5 318.75 7,045 6'7 8'0 03/29/2023 10:37:00 CBOT 6350 7'7s -1'7 393.75 1,474 9'1 9'6 03/29/2023 10:46:00 CBOT 6400 9'7s -1'6 493.75 9,450 11'4 11'5 03/29/2023 10:24:00 CBOT 6450 11'6s -2'1 587.50 2,386 13'1 13'7 03/29/2023 10:36:00 CBOT 6500 14'3s -2'0 718.75 6,653 16'4 16'3 03/29/2023 10:39:00 CBOT 6550 16'7s -2'3 843.75 704 16'6 19'2 03/29/2023 10:46:00 CBOT 6600 19'6s -2'4 987.50 5,686 18'0 22'2 03/29/2023 09:53:00 CBOT 6650 25'6s 0'2 1,287.50 548 24'1 25'4 03/28/2023 13:20:00 CBOT 6700 26'6s -2'5 1,337.50 4,076 26'4 29'3 03/29/2023 10:29:00 CBOT 6750 30'5s -2'4 1,531.25 1,380 28'5 33'1 03/29/2023 10:24:00 CBOT 6800 33'5s -3'5 1,681.25 3,314 33'2 37'2 03/29/2023 09:47:00 CBOT 6850 37'0s -4'4 1,850.00 251 37'0 41'4 03/29/2023 09:38:00 CBOT 6900 42'6s -3'0 2,137.50 789 42'3 45'6 03/29/2023 10:36:00 CBOT 6950 47'2s -3'0 2,362.50 106 50'0 50'2 03/29/2023 10:46:00 CBOT 7000 52'1s -2'6 2,606.25 2,317 49'6 54'7 03/29/2023 10:24:00 CBOT 7050 54'3s -5'2 2,718.75 103 53'6 59'5 03/29/2023 08:44:00 CBOT 7100 56'6s -7'5 2,837.50 186 60'2 64'3 03/29/2023 09:16:00 CBOT 7150 66'0s -3'1 3,300.00 76 65'0 69'1 03/29/2023 10:46:00 CBOT 7200 66'0s -7'7 3,300.00 235 70'0 73'7 03/29/2023 09:18:00 CBOT 7250 74'5s -4'1 3,731.25 41 78'2 78'6 03/29/2023 10:04:00 CBOT 7300 77'7s -5'6 3,893.75 176 77'7 83'5 03/29/2023 08:32:00 CBOT 7350 83'0s -5'3 4,150.00 38 83'2 88'3 03/29/2023 08:34:00 CBOT 7400 90'2s -3'0 4,512.50 223 87'5 93'2 03/29/2023 10:35:00 CBOT 7450 98'2s 1'0 4,912.50 50 97'2 03/28/2023 13:20:00 CBOT 7500 103'2s 1'1 5,162.50 102 102'1 03/28/2023 13:20:00 CBOT 7550 108'2s 1'1 5,412.50 45 107'1 03/28/2023 13:20:00 CBOT 7600 113'1s 1'1 5,656.25 53 112'0 03/28/2023 13:20:00 CBOT 7650 118'1s 1'1 5,906.25 20 117'0 03/28/2023 13:20:00 CBOT 7700 123'0s 1'1 6,150.00 70 121'7 03/28/2023 13:20:00 CBOT 7750 123'2s -4'5 6,162.50 19 123'2 127'7 03/29/2023 08:38:00 CBOT 7800 129'5s -3'2 6,481.25 80 129'5 132'7 03/29/2023 09:58:00 CBOT 7850 134'7s -3'0 6,743.75 37 134'7 137'7 03/29/2023 10:35:00 CBOT 7900 142'7s 1'1 7,143.75 44 141'6 03/28/2023 13:20:00 CBOT 7950 147'7s 1'1 7,393.75 15 146'6 03/28/2023 13:20:00 CBOT 8000 152'7s 1'1 7,643.75 87 151'6 03/28/2023 13:20:00 CBOT 8050 157'7s 1'1 7,893.75 9 156'6 03/28/2023 13:20:00 CBOT 8100 162'7s 1'1 8,143.75 47 161'6 03/28/2023 13:20:00 CBOT 8150 167'7s 1'1 8,393.75 13 166'6 03/28/2023 13:20:00 CBOT 8200 172'6s 1'0 8,637.50 18 171'6 03/28/2023 13:20:00 CBOT 8250 177'6s 1'0 8,887.50 6 176'6 03/28/2023 13:20:00 CBOT 8300 182'6s 1'0 9,137.50 1 181'6 03/28/2023 13:20:00 CBOT 8350 187'6s 1'0 9,387.50 5 186'6 03/28/2023 13:20:00 CBOT 8400 192'6s 1'0 9,637.50 2 191'6 03/28/2023 13:20:00 CBOT 8450 197'6s 1'0 9,887.50 6 196'6 03/28/2023 13:20:00 CBOT 8500 202'6s 1'0 10,137.50 28 201'6 03/28/2023 13:20:00 CBOT 8600 212'6s 1'0 10,637.50 26 211'6 03/28/2023 13:20:00 CBOT 8700 222'6s 1'0 11,137.50 1 221'6 03/28/2023 13:20:00 CBOT 8800 232'6s 1'0 11,637.50 12 231'6 03/28/2023 13:20:00 CBOT 8900 242'6s 1'0 12,137.50 0 241'6 03/28/2023 13:20:00 CBOT 9000 252'6s 1'0 12,637.50 2 251'6 03/28/2023 13:20:00 CBOT 9100 262'6s 1'0 13,137.50 4 261'6 03/28/2023 13:20:00 CBOT 9200 272'6s 1'0 13,637.50 15 271'6 03/28/2023 13:20:00 CBOT 9300 282'6s 1'0 14,137.50 9 281'6 03/28/2023 13:20:00 CBOT 9400 292'6s 1'0 14,637.50 5 291'6 03/28/2023 13:20:00 CBOT 9500 302'6s 1'0 15,137.50 0 301'6 03/28/2023 13:20:00 CBOT 9600 312'6s 1'0 15,637.50 1 311'6 03/28/2023 13:20:00 CBOT 9700 322'6s 1'0 16,137.50 5 321'6 03/28/2023 13:20:00 CBOT 9800 332'6s 1'0 16,637.50 0 331'6 03/28/2023 13:20:00 CBOT 9900 342'6s 1'0 17,137.50 0 341'6 03/28/2023 13:20:00 CBOT 10000 352'6s 1'0 17,637.50 0 351'6 03/28/2023 13:20:00 CBOT 10100 362'6s 1'0 18,137.50 0 361'6 03/28/2023 13:20:00 CBOT 10200 372'6s 1'0 18,637.50 0 371'6 03/28/2023 13:20:00 CBOT 10300 382'6s 1'0 19,137.50 0 381'6 03/28/2023 13:20:00 CBOT 10400 392'6s 1'0 19,637.50 0 391'6 03/28/2023 13:20:00 CBOT 10500 402'6s 1'0 20,137.50 0 401'6 03/28/2023 13:20:00 CBOT 10600 412'6s 1'0 20,637.50 0 411'6 03/28/2023 13:20:00 CBOT 10700 422'6s 1'0 21,137.50 0 421'6 03/28/2023 13:20:00 CBOT 10800 432'6s 1'0 21,637.50 0 431'6 03/28/2023 13:20:00 CBOT 10900 442'6s 1'0 22,137.50 0 441'6 03/28/2023 13:20:00 CBOT 11000 452'6s 1'0 22,637.50 0 451'6 03/28/2023 13:20:00 CBOT 11100 462'6s 1'0 23,137.50 0 461'6 03/28/2023 13:20:00 CBOT 11200 472'6s 1'0 23,637.50 0 471'6 03/28/2023 13:20:00 CBOT 11300 482'6s 1'0 24,137.50 0 481'6 03/28/2023 13:20:00 CBOT 11400 492'6s 1'0 24,637.50 0 491'6 03/28/2023 13:20:00 CBOT 11500 502'6s 1'0 25,137.50 0 501'6 03/28/2023 13:20:00 CBOT 15000 852'6s 1'0 42,637.50 0 851'6 03/28/2023 13:20:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.