 |
|
 |
||
|
 |
 |
|
|
|
|
|||
MFA Agri Services 202 N Jefferson Centralia, MO 65240. 573-682-2157 - Centralia, Clark, Columbia/Cedar Creek, Moberly. CLICK - MFA CUSTOMER PORTAL |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 21,687.50 | 0'6 | 433'6s | 2500 | 0'1s | 0'0 | 6.25 | 1 | |||||||||||
| 0 | 20,187.50 | 0'6 | 403'6s | 2800 | 0'1s | 0'0 | 6.25 | 28 | |||||||||||
| 5 | 19,187.50 | 0'6 | 383'6s | 3000 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 17,187.50 | 0'6 | 343'6s | 3400 | 0'1s | 0'0 | 6.25 | 24 | |||||||||||
| 0 | 16,687.50 | 0'6 | 333'6s | 3500 | 0'1s | 0'0 | 6.25 | 720 | |||||||||||
| 0 | 16,187.50 | 0'6 | 323'6s | 3600 | 0'1s | 0'0 | 6.25 | 258 | |||||||||||
| 0 | 15,687.50 | 0'6 | 313'6s | 3700 | 0'1s | 0'0 | 6.25 | 2 | |||||||||||
| 0 | 15,187.50 | 0'6 | 303'6s | 3800 | 0'1s | 0'0 | 6.25 | 16 | |||||||||||
| 0 | 14,687.50 | 0'6 | 293'6s | 3900 | 0'1s | 0'0 | 6.25 | 628 | |||||||||||
| 1 | 14,187.50 | 0'6 | 283'6s | 4000 | 0'1s | 0'0 | 6.25 | 1,583 | |||||||||||
| 0 | 13,687.50 | 0'6 | 273'6s | 4100 | 0'1s | 0'0 | 6.25 | 115 | |||||||||||
| 0 | 13,187.50 | 0'6 | 263'6s | 4200 | 0'1s | 0'0 | 6.25 | 252 | |||||||||||
| 0 | 12,687.50 | 0'6 | 253'6s | 4300 | 0'1s | 0'0 | 6.25 | 1,266 | |||||||||||
| 4 | 12,187.50 | 0'6 | 243'6s | 4400 | 0'1s | 0'0 | 6.25 | 416 | |||||||||||
| 8 | 11,687.50 | 0'6 | 233'6s | 4500 | 0'1s | 0'0 | 6.25 | 1,323 | |||||||||||
| 14 | 11,187.50 | 0'6 | 223'6s | 4600 | 0'1s | 0'0 | 6.25 | 949 | |||||||||||
| 1 | 10,687.50 | 0'6 | 213'6s | 4700 | 0'1s | 0'0 | 6.25 | 624 | |||||||||||
| 20 | 10,187.50 | 0'6 | 203'6s | 4800 | 0'1s | 0'0 | 6.25 | 942 | |||||||||||
| 0 | 9,937.50 | 0'6 | 198'6s | 4850 | 0'1s | 0'0 | 6.25 | 148 | |||||||||||
| 2 | 9,687.50 | 0'6 | 193'6s | 4900 | 0'1s | 0'0 | 6.25 | 886 | |||||||||||
| 0 | 9,437.50 | 0'6 | 188'6s | 4950 | 0'1s | 0'0 | 6.25 | 17 | |||||||||||
| 23 | 9,187.50 | 0'6 | 183'6s | 5000 | 0'1s | 0'0 | 6.25 | 3,670 | |||||||||||
| 0 | 8,937.50 | 0'6 | 178'6s | 5050 | 0'1s | 0'0 | 6.25 | 152 | |||||||||||
| 23 | 8,687.50 | 0'6 | 173'6s | 5100 | 0'1s | 0'0 | 6.25 | 1,761 | |||||||||||
| 0 | 8,437.50 | 0'6 | 168'6s | 5150 | 0'1s | 0'0 | 6.25 | 254 | |||||||||||
| 50 | 8,187.50 | 0'6 | 163'6s | 5200 | 0'1s | 0'0 | 6.25 | 1,730 | |||||||||||
| 0 | 7,937.50 | 0'6 | 158'6s | 5250 | 0'1s | -0'1 | 6.25 | 142 | |||||||||||
| 298 | 7,687.50 | 0'6 | 153'6s | 5300 | 0'1s | -0'1 | 6.25 | 5,663 | |||||||||||
| 0 | 7,443.75 | 0'6 | 148'7s | 5350 | 0'2s | -0'1 | 12.50 | 69 | |||||||||||
| 45 | 7,193.75 | 0'6 | 143'7s | 5400 | 0'2s | -0'1 | 12.50 | 812 | |||||||||||
| 0 | 6,943.75 | 0'6 | 138'7s | 5450 | 0'2s | -0'1 | 12.50 | 100 | |||||||||||
| 336 | 6,693.75 | 0'6 | 133'7s | 5500 | 0'2s | -0'1 | 12.50 | 7,964 | |||||||||||
| 3 | 6,443.75 | 0'5 | 128'7s | 5550 | 0'3s | -0'1 | 18.75 | 516 | |||||||||||
| 123 | 6,200.00 | 0'6 | 124'0s | 5600 | 0'3s | -0'1 | 18.75 | 3,687 | |||||||||||
| 4 | 5,950.00 | 0'6 | 119'0s | 5650 | 0'3s | -0'1 | 18.75 | 858 | |||||||||||
| 458 | 5,700.00 | 0'6 | 114'0s | 5700 | 0'3s | -0'1 | 18.75 | 1,958 | |||||||||||
| 3 | 5,456.25 | 0'6 | 109'1s | 5750 | 0'4s | -0'1 | 25.00 | 908 | |||||||||||
| 565 | 5,206.25 | 0'6 | 104'1s | 5800 | 0'4s | -0'1 | 25.00 | 6,991 | |||||||||||
| 3 | 4,962.50 | 0'7 | 99'2s | 5850 | 0'5s | 0'0 | 31.25 | 341 | |||||||||||
| 932 | 4,712.50 | 0'6 | 94'2s | 5900 | 0'5s | 0'0 | 31.25 | 3,247 | |||||||||||
| 4 | 4,462.50 | 0'5 | 89'2s | 5950 | 0'5s | -0'1 | 31.25 | 469 | |||||||||||
| 2,091 | 4,212.50 | 0'4 | 84'2s | 6000 | 0'5s | 0'0 | 31.25 | 13,684 | |||||||||||
| 79 | 3,968.75 | 0'5 | 79'3s | 6050 | 0'6s | -0'1 | 37.50 | 646 | |||||||||||
| 1,027 | 3,718.75 | 0'5 | 74'3s | 6100 | 0'6s | 0'0 | 37.50 | 5,572 | |||||||||||
| 5 | 3,475.00 | 0'5 | 69'4s | 6150 | 0'7s | -0'1 | 43.75 | 1,143 | |||||||||||
| 1,292 | 3,231.25 | 0'5 | 64'5s | 6200 | 1'0s | -0'1 | 50.00 | 8,994 | |||||||||||
| 109 | 2,987.50 | 0'5 | 59'6s | 6250 | 1'1s | -0'1 | 56.25 | 1,902 | |||||||||||
| 2,156 | 2,743.75 | 0'5 | 54'7s | 6300 | 1'2s | -0'1 | 62.50 | 8,010 | |||||||||||
| 174 | 2,506.25 | 0'5 | 50'1s | 6350 | 1'4s | -0'1 | 75.00 | 2,385 | |||||||||||
| 4,768 | 2,225.00 | -0'7 | 44'4s | 6400 | 1'5s | -0'1 | 81.25 | 8,779 | |||||||||||
| 451 | 2,037.50 | 0'5 | 40'6s | 6450 | 2'1s | -0'1 | 106.25 | 1,477 | |||||||||||
| 8,709 | 1,812.50 | 0'3 | 36'2s | 6500 | 2'4s | 0'0 | 125.00 | 15,471 | |||||||||||
| 1,306 | 1,593.75 | 0'3 | 31'7s | 6550 | 3'2s | 0'1 | 162.50 | 2,884 | |||||||||||
| 10,026 | 1,381.25 | 0'2 | 27'5s | 6600 | 3'7s | -0'4 | 193.75 | 17,363 | |||||||||||
| 1,252 | 1,187.50 | 0'2 | 23'6s | 6650 | 5'1s | -0'4 | 256.25 | 3,331 | |||||||||||
| 8,899 | 937.50 | -1'3 | 18'6s | 6700 | 6'6s | 0'2 | 337.50 | 9,958 | |||||||||||
| 3,424 | 843.75 | 0'1 | 16'7s | 6750 | 8'5s | 0'4 | 431.25 | 3,265 | |||||||||||
| 12,853 | 700.00 | 0'0 | 14'0s | 6800 | 10'4s | 0'2 | 525.00 | 6,492 | |||||||||||
| 4,080 | 568.75 | 0'0 | 11'3s | 6850 | 12'5s | -0'6 | 631.25 | 2,541 | |||||||||||
| 12,234 | 425.00 | -0'5 | 8'4s | 6900 | 16'0s | 0'5 | 800.00 | 3,518 | |||||||||||
| 2,896 | 368.75 | -0'1 | 7'3s | 6950 | 18'5s | -0'7 | 931.25 | 19 | |||||||||||
| 18,717 | 287.50 | -0'2 | 5'6s | 7000 | 22'2s | -0'6 | 1,112.50 | 1,860 | |||||||||||
| 2,086 | 231.25 | -0'1 | 4'5s | 7050 | 25'7s | -0'7 | 1,293.75 | 17 | |||||||||||
| 6,600 | 181.25 | -0'2 | 3'5s | 7100 | 30'0s | -0'7 | 1,500.00 | 1,272 | |||||||||||
| 2,106 | 156.25 | -0'1 | 3'1s | 7150 | 34'2s | -0'7 | 1,712.50 | 26 | |||||||||||
| 5,748 | 125.00 | -0'2 | 2'4s | 7200 | 38'5s | -1'0 | 1,931.25 | 1,322 | |||||||||||
| 1,970 | 106.25 | -0'1 | 2'1s | 7250 | 43'2s | -0'7 | 2,162.50 | 30 | |||||||||||
| 3,150 | 81.25 | -0'2 | 1'5s | 7300 | 47'6s | -1'0 | 2,387.50 | 323 | |||||||||||
| 1,798 | 68.75 | -0'2 | 1'3s | 7350 | 52'4s | -1'0 | 2,625.00 | 11 | |||||||||||
| 4,489 | 62.50 | -0'2 | 1'2s | 7400 | 57'3s | -1'0 | 2,868.75 | 278 | |||||||||||
| 595 | 56.25 | -0'1 | 1'1s | 7450 | 62'2s | -0'7 | 3,112.50 | 10 | |||||||||||
| 13,222 | 43.75 | -0'2 | 0'7s | 7500 | 67'0s | -1'0 | 3,350.00 | 1,362 | |||||||||||
| 1,587 | 43.75 | -0'1 | 0'7s | 7550 | 72'0s | -0'7 | 3,600.00 | 3 | |||||||||||
| 3,115 | 37.50 | -0'2 | 0'6s | 7600 | 76'7s | -0'7 | 3,843.75 | 161 | |||||||||||
| 485 | 37.50 | -0'1 | 0'6s | 7650 | 81'7s | -0'6 | 4,093.75 | 3 | |||||||||||
| 2,769 | 31.25 | -0'1 | 0'5s | 7700 | 86'6s | -0'6 | 4,337.50 | 37 | |||||||||||
| 373 | 25.00 | -0'2 | 0'4s | 7750 | 91'5s | -0'7 | 4,581.25 | 5 | |||||||||||
| 2,371 | 25.00 | -0'1 | 0'4s | 7800 | 96'5s | -0'6 | 4,831.25 | 4 | |||||||||||
| 425 | 25.00 | -0'1 | 0'4s | 7850 | 101'5s | -0'6 | 5,081.25 | 2 | |||||||||||
| 1,847 | 25.00 | -0'1 | 0'4s | 7900 | 106'4s | -0'7 | 5,325.00 | 302 | |||||||||||
| 2,005 | 25.00 | 0'0 | 0'4s | 7950 | 111'4s | -0'6 | 5,575.00 | 2 | |||||||||||
| 12,040 | 18.75 | -0'1 | 0'3s | 8000 | 116'4s | -0'6 | 5,825.00 | 454 | |||||||||||
| 151 | 18.75 | -0'1 | 0'3s | 8050 | 121'3s | -0'7 | 6,068.75 | 1 | |||||||||||
| 1,289 | 18.75 | 0'0 | 0'3s | 8100 | 126'3s | -0'6 | 6,318.75 | 752 | |||||||||||
| 50 | 18.75 | 0'0 | 0'3s | 8150 | 131'3s | -0'6 | 6,568.75 | 1 | |||||||||||
| 1,430 | 18.75 | 0'0 | 0'3s | 8200 | 136'3s | -0'6 | 6,818.75 | 1,326 | |||||||||||
| 325 | 12.50 | -0'1 | 0'2s | 8250 | 141'3s | -0'6 | 7,068.75 | 0 | |||||||||||
| 1,223 | 12.50 | 0'0 | 0'2s | 8300 | 146'3s | -0'5 | 7,318.75 | 19 | |||||||||||
| 489 | 12.50 | 0'0 | 0'2s | 8350 | 151'2s | -0'6 | 7,562.50 | 0 | |||||||||||
| 1,383 | 12.50 | 0'0 | 0'2s | 8400 | 156'2s | -0'6 | 7,812.50 | 33 | |||||||||||
| 126 | 12.50 | 0'0 | 0'2s | 8450 | 161'2s | -0'6 | 8,062.50 | 0 | |||||||||||
| 4,467 | 12.50 | 0'0 | 0'2s | 8500 | 166'2s | -0'6 | 8,312.50 | 326 | |||||||||||
| 179 | 6.25 | -0'1 | 0'1s | 8550 | 171'2s | -0'6 | 8,562.50 | 0 | |||||||||||
| 816 | 6.25 | -0'1 | 0'1s | 8600 | 176'2s | -0'6 | 8,812.50 | 6 | |||||||||||
| 2,259 | 6.25 | 0'0 | 0'1s | 8700 | 186'2s | -0'6 | 9,312.50 | 25 | |||||||||||
| 741 | 6.25 | 0'0 | 0'1s | 8800 | 196'2s | -0'6 | 9,812.50 | 1 | |||||||||||
| 621 | 6.25 | 0'0 | 0'1s | 8900 | 206'2s | -0'6 | 10,312.50 | 3 | |||||||||||
| 2,650 | 6.25 | 0'0 | 0'1s | 9000 | 216'2s | -0'6 | 10,812.50 | 1 | |||||||||||
| 375 | 6.25 | 0'0 | 0'1s | 9100 | 226'2s | -0'6 | 11,312.50 | 1 | |||||||||||
| 219 | 6.25 | 0'0 | 0'1s | 9200 | 236'2s | -0'6 | 11,812.50 | 20 | |||||||||||
| 359 | 6.25 | 0'0 | 0'1s | 9300 | 246'2s | -0'6 | 12,312.50 | 9 | |||||||||||
| 410 | 6.25 | 0'0 | 0'1s | 9400 | 256'2s | -0'6 | 12,812.50 | 15 | |||||||||||
| 691 | 6.25 | 0'0 | 0'1s | 9500 | 266'2s | -0'6 | 13,312.50 | 12 | |||||||||||
| 251 | 6.25 | 0'0 | 0'1s | 9600 | 276'2s | -0'6 | 13,812.50 | 18 | |||||||||||
| 655 | 6.25 | 0'0 | 0'1s | 9700 | 286'2s | -0'6 | 14,312.50 | 6 | |||||||||||
| 229 | 6.25 | 0'0 | 0'1s | 9800 | 296'2s | -0'6 | 14,812.50 | 10 | |||||||||||
| 213 | 6.25 | 0'0 | 0'1s | 9900 | 306'2s | -0'6 | 15,312.50 | 0 | |||||||||||
| 751 | 6.25 | 0'0 | 0'1s | 10000 | 316'2s | -0'6 | 15,812.50 | 7 | |||||||||||
| 465 | 6.25 | 0'0 | 0'1s | 10100 | 326'2s | -0'6 | 16,312.50 | 10 | |||||||||||
| 115 | 6.25 | 0'0 | 0'1s | 10200 | 336'2s | -0'6 | 16,812.50 | 12 | |||||||||||
| 124 | 6.25 | 0'0 | 0'1s | 10300 | 346'2s | -0'6 | 17,312.50 | 0 | |||||||||||
| 160 | 6.25 | 0'0 | 0'1s | 10400 | 356'2s | -0'6 | 17,812.50 | 0 | |||||||||||
| 291 | 6.25 | 0'0 | 0'1s | 10500 | 366'2s | -0'6 | 18,312.50 | 0 | |||||||||||
| 285 | 6.25 | 0'0 | 0'1s | 10600 | 376'2s | -0'6 | 18,812.50 | 0 | |||||||||||
| 152 | 6.25 | 0'0 | 0'1s | 10700 | 386'2s | -0'6 | 19,312.50 | 0 | |||||||||||
| 26 | 6.25 | 0'0 | 0'1s | 10800 | 396'2s | -0'6 | 19,812.50 | 0 | |||||||||||
| 34 | 6.25 | 0'0 | 0'1s | 10900 | 406'2s | -0'6 | 20,312.50 | 0 | |||||||||||
| 533 | 6.25 | 0'0 | 0'1s | 11000 | 416'2s | -0'6 | 20,812.50 | 26 | |||||||||||
| 118 | 6.25 | 0'0 | 0'1s | 11100 | 426'2s | -0'6 | 21,312.50 | 0 | |||||||||||
| 5 | 6.25 | 0'0 | 0'1s | 11200 | 436'2s | -0'6 | 21,812.50 | 0 | |||||||||||
| 141 | 6.25 | 0'0 | 0'1s | 11300 | 446'2s | -0'6 | 22,312.50 | 0 | |||||||||||
| 460 | 6.25 | 0'0 | 0'1s | 11500 | 466'2s | -0'6 | 23,312.50 | 0 | |||||||||||
| 345 | 6.25 | 0'0 | 0'1s | 12500 | 566'2s | -0'6 | 28,312.50 | 0 | |||||||||||
| 309 | 6.25 | 0'0 | 0'1s | 13000 | 616'2s | -0'6 | 30,812.50 | 0 | |||||||||||
| 1 | 6.25 | 0'0 | 0'1s | 13800 | 696'2s | -0'6 | 34,812.50 | 0 | |||||||||||
| 188 | 6.25 | 0'0 | 0'1s | 15000 | 816'2s | -0'6 | 40,812.50 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2500 | 433'6s | 0'6 | 21,687.50 | 0 | 433'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 2800 | 403'6s | 0'6 | 20,187.50 | 0 | 403'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 3000 | 383'6s | 0'6 | 19,187.50 | 5 | 383'1 | 383'0 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 3400 | 343'6s | 0'6 | 17,187.50 | 0 | 343'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 3500 | 333'6s | 0'6 | 16,687.50 | 0 | 333'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 3600 | 323'6s | 0'6 | 16,187.50 | 0 | 323'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 3700 | 313'6s | 0'6 | 15,687.50 | 0 | 313'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 3800 | 303'6s | 0'6 | 15,187.50 | 0 | 303'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 3900 | 293'6s | 0'6 | 14,687.50 | 0 | 293'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4000 | 283'6s | 0'6 | 14,187.50 | 1 | 283'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4100 | 273'6s | 0'6 | 13,687.50 | 0 | 273'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4200 | 263'6s | 0'6 | 13,187.50 | 0 | 263'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4300 | 253'6s | 0'6 | 12,687.50 | 0 | 253'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4400 | 243'6s | 0'6 | 12,187.50 | 4 | 243'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4500 | 233'6s | 0'6 | 11,687.50 | 8 | 233'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4600 | 223'6s | 0'6 | 11,187.50 | 14 | 223'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4700 | 213'6s | 0'6 | 10,687.50 | 1 | 213'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4800 | 203'6s | 0'6 | 10,187.50 | 20 | 203'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4850 | 198'6s | 0'6 | 9,937.50 | 0 | 198'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4900 | 193'6s | 0'6 | 9,687.50 | 2 | 193'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4950 | 188'6s | 0'6 | 9,437.50 | 0 | 188'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5000 | 183'6s | 0'6 | 9,187.50 | 23 | 183'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5050 | 178'6s | 0'6 | 8,937.50 | 0 | 178'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5100 | 173'6s | 0'6 | 8,687.50 | 23 | 173'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5150 | 168'6s | 0'6 | 8,437.50 | 0 | 168'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5200 | 163'6s | 0'6 | 8,187.50 | 50 | 163'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5250 | 158'6s | 0'6 | 7,937.50 | 0 | 158'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5300 | 153'6s | 0'6 | 7,687.50 | 298 | 153'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5350 | 148'7s | 0'6 | 7,443.75 | 0 | 148'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5400 | 143'7s | 0'6 | 7,193.75 | 45 | 143'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5450 | 138'7s | 0'6 | 6,943.75 | 0 | 138'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5500 | 133'7s | 0'6 | 6,693.75 | 336 | 133'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5550 | 128'7s | 0'5 | 6,443.75 | 3 | 128'2 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5600 | 124'0s | 0'6 | 6,200.00 | 123 | 123'2 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5650 | 119'0s | 0'6 | 5,950.00 | 4 | 118'2 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5700 | 114'0s | 0'6 | 5,700.00 | 458 | 113'2 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5750 | 109'1s | 0'6 | 5,456.25 | 3 | 108'3 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5800 | 104'1s | 0'6 | 5,206.25 | 565 | 103'3 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5850 | 99'2s | 0'7 | 4,962.50 | 3 | 98'3 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5900 | 94'2s | 0'6 | 4,712.50 | 932 | 93'4 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5950 | 89'2s | 0'5 | 4,462.50 | 4 | 88'5 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 6000 | 84'2s | 0'4 | 4,212.50 | 2,091 | 83'6 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 6050 | 79'3s | 0'5 | 3,968.75 | 79 | 78'6 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 6100 | 74'3s | 0'5 | 3,718.75 | 1,027 | 76'0 | 73'6 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 6150 | 69'4s | 0'5 | 3,475.00 | 5 | 67'7 | 68'7 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 6200 | 64'5s | 0'5 | 3,231.25 | 1,292 | 63'6 | 64'0 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 6250 | 59'6s | 0'5 | 2,987.50 | 109 | 56'5 | 59'1 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 6300 | 54'7s | 0'5 | 2,743.75 | 2,156 | 56'6 | 54'2 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 6350 | 50'1s | 0'5 | 2,506.25 | 174 | 52'7 | 49'4 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 6400 | 44'4s | -0'7 | 2,225.00 | 4,768 | 44'4 | 45'3 | 01/30/2023 19:00:00 | CBOT | |||||||||||
| 6450 | 40'6s | 0'5 | 2,037.50 | 451 | 37'3 | 40'1 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 6500 | 36'2s | 0'3 | 1,812.50 | 8,709 | 36'4 | 35'7 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 6550 | 31'7s | 0'3 | 1,593.75 | 1,306 | 32'7 | 31'4 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 6600 | 27'5s | 0'2 | 1,381.25 | 10,026 | 27'0 | 27'3 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 6650 | 23'6s | 0'2 | 1,187.50 | 1,252 | 22'0 | 23'4 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 6700 | 18'6s | -1'3 | 937.50 | 8,899 | 18'6 | 20'1 | 01/30/2023 19:22:00 | CBOT | |||||||||||
| 6750 | 16'7s | 0'1 | 843.75 | 3,424 | 16'4 | 16'6 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 6800 | 14'0s | 0'0 | 700.00 | 12,853 | 16'0 | 14'0 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 6850 | 11'3s | 0'0 | 568.75 | 4,080 | 11'6 | 11'3 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 6900 | 8'4s | -0'5 | 425.00 | 12,234 | 8'4 | 9'1 | 01/30/2023 19:17:00 | CBOT | |||||||||||
| 6950 | 7'3s | -0'1 | 368.75 | 2,896 | 9'0 | 7'4 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7000 | 5'6s | -0'2 | 287.50 | 18,717 | 5'6 | 6'0 | 01/30/2023 19:09:00 | CBOT | |||||||||||
| 7050 | 4'5s | -0'1 | 231.25 | 2,086 | 4'1 | 4'6 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7100 | 3'5s | -0'2 | 181.25 | 6,600 | 3'5 | 3'7 | 01/30/2023 19:11:00 | CBOT | |||||||||||
| 7150 | 3'1s | -0'1 | 156.25 | 2,106 | 3'7 | 3'2 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7200 | 2'4s | -0'2 | 125.00 | 5,748 | 3'0 | 2'6 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7250 | 2'1s | -0'1 | 106.25 | 1,970 | 1'7 | 2'2 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7300 | 1'5s | -0'2 | 81.25 | 3,150 | 2'2 | 1'7 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7350 | 1'3s | -0'2 | 68.75 | 1,798 | 1'3 | 1'5 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7400 | 1'2s | -0'2 | 62.50 | 4,489 | 1'4 | 1'4 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7450 | 1'1s | -0'1 | 56.25 | 595 | 1'2 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 7500 | 0'7s | -0'2 | 43.75 | 13,222 | 1'1 | 1'1 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7550 | 0'7s | -0'1 | 43.75 | 1,587 | 0'6 | 1'0 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7600 | 0'6s | -0'2 | 37.50 | 3,115 | 0'7 | 1'0 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7650 | 0'6s | -0'1 | 37.50 | 485 | 0'7 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 7700 | 0'5s | -0'1 | 31.25 | 2,769 | 0'6 | 0'6 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7750 | 0'4s | -0'2 | 25.00 | 373 | 0'5 | 0'6 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7800 | 0'4s | -0'1 | 25.00 | 2,371 | 0'4 | 0'5 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7850 | 0'4s | -0'1 | 25.00 | 425 | 0'4 | 0'5 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7900 | 0'4s | -0'1 | 25.00 | 1,847 | 0'4 | 0'5 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7950 | 0'4s | 0'0 | 25.00 | 2,005 | 0'4 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8000 | 0'3s | -0'1 | 18.75 | 12,040 | 0'4 | 0'4 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 8050 | 0'3s | -0'1 | 18.75 | 151 | 0'3 | 0'4 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 8100 | 0'3s | 0'0 | 18.75 | 1,289 | 0'3 | 0'3 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 8150 | 0'3s | 0'0 | 18.75 | 50 | 0'4 | 0'3 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 8200 | 0'3s | 0'0 | 18.75 | 1,430 | 0'3 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8250 | 0'2s | -0'1 | 12.50 | 325 | 0'3 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8300 | 0'2s | 0'0 | 12.50 | 1,223 | 0'3 | 0'2 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 8350 | 0'2s | 0'0 | 12.50 | 489 | 0'2 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8400 | 0'2s | 0'0 | 12.50 | 1,383 | 0'2 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8450 | 0'2s | 0'0 | 12.50 | 126 | 0'2 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8500 | 0'2s | 0'0 | 12.50 | 4,467 | 0'2 | 0'2 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 8550 | 0'1s | -0'1 | 6.25 | 179 | 0'2 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8600 | 0'1s | -0'1 | 6.25 | 816 | 0'2 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8700 | 0'1s | 0'0 | 6.25 | 2,259 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8800 | 0'1s | 0'0 | 6.25 | 741 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8900 | 0'1s | 0'0 | 6.25 | 621 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 9000 | 0'1s | 0'0 | 6.25 | 2,650 | 0'1 | 0'1 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 9100 | 0'1s | 0'0 | 6.25 | 375 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 9200 | 0'1s | 0'0 | 6.25 | 219 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 9300 | 0'1s | 0'0 | 6.25 | 359 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 9400 | 0'1s | 0'0 | 6.25 | 410 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 9500 | 0'1s | 0'0 | 6.25 | 691 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 9600 | 0'1s | 0'0 | 6.25 | 251 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 9700 | 0'1s | 0'0 | 6.25 | 655 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 9800 | 0'1s | 0'0 | 6.25 | 229 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 9900 | 0'1s | 0'0 | 6.25 | 213 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 10000 | 0'1s | 0'0 | 6.25 | 751 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 10100 | 0'1s | 0'0 | 6.25 | 465 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 10200 | 0'1s | 0'0 | 6.25 | 115 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 10300 | 0'1s | 0'0 | 6.25 | 124 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 10400 | 0'1s | 0'0 | 6.25 | 160 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 10500 | 0'1s | 0'0 | 6.25 | 291 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 10600 | 0'1s | 0'0 | 6.25 | 285 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 10700 | 0'1s | 0'0 | 6.25 | 152 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 10800 | 0'1s | 0'0 | 6.25 | 26 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 10900 | 0'1s | 0'0 | 6.25 | 34 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 11000 | 0'1s | 0'0 | 6.25 | 533 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 11100 | 0'1s | 0'0 | 6.25 | 118 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 11200 | 0'1s | 0'0 | 6.25 | 5 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 11300 | 0'1s | 0'0 | 6.25 | 141 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 11500 | 0'1s | 0'0 | 6.25 | 460 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 12500 | 0'1s | 0'0 | 6.25 | 345 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 13000 | 0'1s | 0'0 | 6.25 | 309 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 13800 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 15000 | 0'1s | 0'0 | 6.25 | 188 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2500 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 2800 | 0'1s | 0'0 | 6.25 | 28 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 3000 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 3400 | 0'1s | 0'0 | 6.25 | 24 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 3500 | 0'1s | 0'0 | 6.25 | 720 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 3600 | 0'1s | 0'0 | 6.25 | 258 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 3700 | 0'1s | 0'0 | 6.25 | 2 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 3800 | 0'1s | 0'0 | 6.25 | 16 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 3900 | 0'1s | 0'0 | 6.25 | 628 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4000 | 0'1s | 0'0 | 6.25 | 1,583 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4100 | 0'1s | 0'0 | 6.25 | 115 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4200 | 0'1s | 0'0 | 6.25 | 252 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4300 | 0'1s | 0'0 | 6.25 | 1,266 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4400 | 0'1s | 0'0 | 6.25 | 416 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4500 | 0'1s | 0'0 | 6.25 | 1,323 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4600 | 0'1s | 0'0 | 6.25 | 949 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4700 | 0'1s | 0'0 | 6.25 | 624 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4800 | 0'1s | 0'0 | 6.25 | 942 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4850 | 0'1s | 0'0 | 6.25 | 148 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4900 | 0'1s | 0'0 | 6.25 | 886 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 4950 | 0'1s | 0'0 | 6.25 | 17 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5000 | 0'1s | 0'0 | 6.25 | 3,670 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5050 | 0'1s | 0'0 | 6.25 | 152 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5100 | 0'1s | 0'0 | 6.25 | 1,761 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5150 | 0'1s | 0'0 | 6.25 | 254 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5200 | 0'1s | 0'0 | 6.25 | 1,730 | 0'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5250 | 0'1s | -0'1 | 6.25 | 142 | 0'2 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5300 | 0'1s | -0'1 | 6.25 | 5,663 | 0'2 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5350 | 0'2s | -0'1 | 12.50 | 69 | 0'3 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5400 | 0'2s | -0'1 | 12.50 | 812 | 0'2 | 0'3 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 5450 | 0'2s | -0'1 | 12.50 | 100 | 0'3 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5500 | 0'2s | -0'1 | 12.50 | 7,964 | 0'3 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5550 | 0'3s | -0'1 | 18.75 | 516 | 0'4 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5600 | 0'3s | -0'1 | 18.75 | 3,687 | 0'4 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5650 | 0'3s | -0'1 | 18.75 | 858 | 0'4 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5700 | 0'3s | -0'1 | 18.75 | 1,958 | 0'4 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5750 | 0'4s | -0'1 | 25.00 | 908 | 0'5 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5800 | 0'4s | -0'1 | 25.00 | 6,991 | 0'5 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5850 | 0'5s | 0'0 | 31.25 | 341 | 0'5 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5900 | 0'5s | 0'0 | 31.25 | 3,247 | 0'5 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 5950 | 0'5s | -0'1 | 31.25 | 469 | 0'6 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 6000 | 0'5s | 0'0 | 31.25 | 13,684 | 0'5 | 0'5 | 01/30/2023 22:15:00 | CBOT | |||||||||||
| 6050 | 0'6s | -0'1 | 37.50 | 646 | 0'7 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 6100 | 0'6s | 0'0 | 37.50 | 5,572 | 0'6 | 0'6 | 01/30/2023 22:18:00 | CBOT | |||||||||||
| 6150 | 0'7s | -0'1 | 43.75 | 1,143 | 1'0 | 1'0 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 6200 | 1'0s | -0'1 | 50.00 | 8,994 | 1'1 | 1'1 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 6250 | 1'1s | -0'1 | 56.25 | 1,902 | 1'2 | 1'2 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 6300 | 1'2s | -0'1 | 62.50 | 8,010 | 1'4 | 1'3 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 6350 | 1'4s | -0'1 | 75.00 | 2,385 | 1'5 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 6400 | 1'5s | -0'1 | 81.25 | 8,779 | 1'5 | 1'6 | 01/30/2023 19:43:00 | CBOT | |||||||||||
| 6450 | 2'1s | -0'1 | 106.25 | 1,477 | 2'1 | 2'2 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 6500 | 2'4s | 0'0 | 125.00 | 15,471 | 2'4 | 2'4 | 01/30/2023 21:43:00 | CBOT | |||||||||||
| 6550 | 3'2s | 0'1 | 162.50 | 2,884 | 3'2 | 3'1 | 01/30/2023 19:06:00 | CBOT | |||||||||||
| 6600 | 3'7s | -0'4 | 193.75 | 17,363 | 4'2 | 4'3 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 6650 | 5'1s | -0'4 | 256.25 | 3,331 | 5'1 | 5'5 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 6700 | 6'6s | 0'2 | 337.50 | 9,958 | 6'4 | 6'4 | 01/30/2023 19:06:00 | CBOT | |||||||||||
| 6750 | 8'5s | 0'4 | 431.25 | 3,265 | 8'5 | 8'1 | 01/30/2023 22:42:00 | CBOT | |||||||||||
| 6800 | 10'4s | 0'2 | 525.00 | 6,492 | 10'7 | 10'2 | 01/30/2023 23:35:00 | CBOT | |||||||||||
| 6850 | 12'5s | -0'6 | 631.25 | 2,541 | 12'2 | 13'3 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 6900 | 16'0s | 0'5 | 800.00 | 3,518 | 16'0 | 15'3 | 01/31/2023 00:01:00 | CBOT | |||||||||||
| 6950 | 18'5s | -0'7 | 931.25 | 19 | 20'4 | 19'4 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7000 | 22'2s | -0'6 | 1,112.50 | 1,860 | 22'4 | 23'0 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7050 | 25'7s | -0'7 | 1,293.75 | 17 | 26'0 | 26'6 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7100 | 30'0s | -0'7 | 1,500.00 | 1,272 | 30'3 | 30'7 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7150 | 34'2s | -0'7 | 1,712.50 | 26 | 37'5 | 35'1 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7200 | 38'5s | -1'0 | 1,931.25 | 1,322 | 40'7 | 39'5 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7250 | 43'2s | -0'7 | 2,162.50 | 30 | 45'2 | 44'1 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7300 | 47'6s | -1'0 | 2,387.50 | 323 | 49'1 | 48'6 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7350 | 52'4s | -1'0 | 2,625.00 | 11 | 50'4 | 53'4 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7400 | 57'3s | -1'0 | 2,868.75 | 278 | 61'0 | 58'3 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7450 | 62'2s | -0'7 | 3,112.50 | 10 | 63'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 7500 | 67'0s | -1'0 | 3,350.00 | 1,362 | 65'1 | 68'0 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7550 | 72'0s | -0'7 | 3,600.00 | 3 | 70'0 | 72'7 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7600 | 76'7s | -0'7 | 3,843.75 | 161 | 74'5 | 77'6 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7650 | 81'7s | -0'6 | 4,093.75 | 3 | 80'2 | 82'5 | 01/30/2023 13:20:00 | CBOT | |||||||||||
| 7700 | 86'6s | -0'6 | 4,337.50 | 37 | 87'4 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 7750 | 91'5s | -0'7 | 4,581.25 | 5 | 92'4 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 7800 | 96'5s | -0'6 | 4,831.25 | 4 | 97'3 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 7850 | 101'5s | -0'6 | 5,081.25 | 2 | 102'3 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 7900 | 106'4s | -0'7 | 5,325.00 | 302 | 107'3 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 7950 | 111'4s | -0'6 | 5,575.00 | 2 | 112'2 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8000 | 116'4s | -0'6 | 5,825.00 | 454 | 117'2 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8050 | 121'3s | -0'7 | 6,068.75 | 1 | 122'2 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8100 | 126'3s | -0'6 | 6,318.75 | 752 | 127'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8150 | 131'3s | -0'6 | 6,568.75 | 1 | 132'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8200 | 136'3s | -0'6 | 6,818.75 | 1,326 | 137'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8250 | 141'3s | -0'6 | 7,068.75 | 0 | 142'1 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8300 | 146'3s | -0'5 | 7,318.75 | 19 | 147'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8350 | 151'2s | -0'6 | 7,562.50 | 0 | 152'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8400 | 156'2s | -0'6 | 7,812.50 | 33 | 157'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8450 | 161'2s | -0'6 | 8,062.50 | 0 | 162'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8500 | 166'2s | -0'6 | 8,312.50 | 326 | 167'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8550 | 171'2s | -0'6 | 8,562.50 | 0 | 172'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8600 | 176'2s | -0'6 | 8,812.50 | 6 | 177'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8700 | 186'2s | -0'6 | 9,312.50 | 25 | 187'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8800 | 196'2s | -0'6 | 9,812.50 | 1 | 197'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 8900 | 206'2s | -0'6 | 10,312.50 | 3 | 207'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 9000 | 216'2s | -0'6 | 10,812.50 | 1 | 217'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 9100 | 226'2s | -0'6 | 11,312.50 | 1 | 227'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 9200 | 236'2s | -0'6 | 11,812.50 | 20 | 237'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 9300 | 246'2s | -0'6 | 12,312.50 | 9 | 247'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 9400 | 256'2s | -0'6 | 12,812.50 | 15 | 257'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 9500 | 266'2s | -0'6 | 13,312.50 | 12 | 267'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 9600 | 276'2s | -0'6 | 13,812.50 | 18 | 277'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 9700 | 286'2s | -0'6 | 14,312.50 | 6 | 287'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 9800 | 296'2s | -0'6 | 14,812.50 | 10 | 297'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 9900 | 306'2s | -0'6 | 15,312.50 | 0 | 307'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 10000 | 316'2s | -0'6 | 15,812.50 | 7 | 317'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 10100 | 326'2s | -0'6 | 16,312.50 | 10 | 327'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 10200 | 336'2s | -0'6 | 16,812.50 | 12 | 337'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 10300 | 346'2s | -0'6 | 17,312.50 | 0 | 347'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 10400 | 356'2s | -0'6 | 17,812.50 | 0 | 357'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 10500 | 366'2s | -0'6 | 18,312.50 | 0 | 367'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 10600 | 376'2s | -0'6 | 18,812.50 | 0 | 377'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 10700 | 386'2s | -0'6 | 19,312.50 | 0 | 387'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 10800 | 396'2s | -0'6 | 19,812.50 | 0 | 397'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 10900 | 406'2s | -0'6 | 20,312.50 | 0 | 407'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 11000 | 416'2s | -0'6 | 20,812.50 | 26 | 417'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 11100 | 426'2s | -0'6 | 21,312.50 | 0 | 427'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 11200 | 436'2s | -0'6 | 21,812.50 | 0 | 437'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 11300 | 446'2s | -0'6 | 22,312.50 | 0 | 447'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 11500 | 466'2s | -0'6 | 23,312.50 | 0 | 467'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 12500 | 566'2s | -0'6 | 28,312.50 | 0 | 567'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 13000 | 616'2s | -0'6 | 30,812.50 | 0 | 617'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 13800 | 696'2s | -0'6 | 34,812.50 | 0 | 697'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| 15000 | 816'2s | -0'6 | 40,812.50 | 0 | 817'0 | 01/30/2023 13:20:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
