Cotton News Cotton II News Peanut News Corn News Soybeans News Wheat News Weather Futures Market News Portfolio Futures Markets Charts Hay & Feed News Options

Home Producer Report Login Bulletin Board About Southeastern Gin Area Map Photos Cotton/Peanut Info Peanut Farm Market News National Cotton Council Staple Cotton GA Extension Service American Peanuts.com GA Peanut Commission UGA Variety Trials Real Time Quotes NOAA Severe Weather Page UGA Weather Network GA River Forecast Fox News USDA Reports SEG on YouTube Cotton LDP Calendar Classifieds Feedback Login/Register SEG&P Email Login Admin Login Cottonhost Login Peanut Report Login Google Maps

Commodity Option: COTTON #2 ( @CT2N ) COTTON #2 ( @CT2V ) COTTON #2 ( @CT2Z ) COTTON #2 ( @CT3H ) COTTON #2 ( @CT3K ) COTTON #2 ( @CT3N ) COTTON #2 ( @CT3V ) COTTON #2 ( @CT3Z ) CORN ( @C2N ) CORN ( @C2U ) CORN ( @C2Z ) CORN ( @C3H ) SOYBEANS ( @S2N ) SOYBEANS ( @S2Q ) SOYBEANS ( @S2U ) SOYBEANS ( @S2X ) WHEAT ( @W2N ) WHEAT ( @W2U ) WHEAT ( @W2Z ) WHEAT ( @W3H ) All Open Only Future: July 2022 (@CT2N)   Futures Price: 143.00s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  4,613,500.00   -5.43   92.27s  5000   0.01s    500.00  25  0  4,113,500.00   -5.43   82.27s  6000   0.01s    500.00  10  0  3,913,500.00   -5.43   78.27s  6400   0.01s    500.00  4  0  3,613,500.00   -5.43   72.27s  7000   0.01s    500.00  190  0  3,563,500.00   -5.43   71.27s  7100   0.01s    500.00  31  0  3,513,500.00   -5.43   70.27s  7200   0.01s    500.00  10  0  3,413,500.00   -5.43   68.27s  7400   0.01s    500.00  15  0  3,363,500.00   -5.43   67.27s  7500   0.01s    500.00  120  0  3,313,500.00   -5.43   66.27s  7600   0.01s    500.00  3  0  3,213,500.00   -5.43   64.27s  7800   0.01s    500.00  33  0  3,163,500.00   -5.43   63.27s  7900   0.01s    500.00  33  0  3,113,500.00   -5.43   62.27s  8000   0.01s    500.00  101  0  3,013,500.00   -5.43   60.27s  8200   0.01s    500.00  20  0  2,913,500.00   -5.43   58.27s  8400   0.01s    500.00  34  0  2,863,500.00   -5.43   57.27s  8500   0.01s    500.00  200  0  2,813,500.00   -5.43   56.27s  8600   0.01s    500.00  41  51  2,763,500.00   -5.43   55.27s  8700   0.01s    500.00  45  3  2,713,500.00   -5.43   54.27s  8800   0.01s    500.00  277  0  2,663,500.00   -5.43   53.27s  8900   0.01s    500.00  91  1,482  2,613,500.00   -5.43   52.27s  9000   0.01s    500.00  1,313  3  2,563,500.00   -5.43   51.27s  9100   0.01s    500.00  47  180  2,513,500.00   -5.43   50.27s  9200   0.01s    500.00  117  0  2,463,500.00   -5.43   49.27s  9300   0.01s    500.00  105  94  2,413,500.00   -5.43   48.27s  9400   0.01s    500.00  120  25  2,363,500.00   -5.43   47.27s  9500   0.01s    500.00  1,272  0  2,313,500.00   -5.43   46.27s  9600   0.01s    500.00  101  20  2,263,500.00   -5.43   45.27s  9700   0.01s    500.00  2  0  2,213,500.00   -5.43   44.27s  9800   0.01s    500.00  191  100  2,163,500.00   -5.43   43.27s  9900   0.01s    500.00  170  83  2,113,500.00   -5.43   42.27s  10000   0.01s    500.00  1,722  5  2,063,500.00   -5.43   41.27s  10100   0.01s    500.00  208  0  2,013,500.00   -5.43   40.27s  10200   0.01s    500.00  818  30  1,963,500.00   -5.43   39.27s  10300   0.01s    500.00  124  0  1,913,500.00   -5.43   38.27s  10400   0.01s    500.00  188  250  1,863,500.00   -5.43   37.27s  10500   0.01s    500.00  910  26  1,814,000.00   -5.43   36.28s  10600   0.01s    500.00  925  18  1,764,000.00   -5.43   35.28s  10700   0.01s    500.00  735  410  1,714,000.00   -5.43   34.28s  10800   0.01s    500.00  66  0  1,664,000.00   -5.43   33.28s  10900   0.01s    500.00  104  3,008  1,614,000.00   -5.43   32.28s  11000   0.01s    500.00  3,672  24  1,564,000.00   -5.43   31.28s  11100   0.01s    500.00  3  154  1,514,500.00   -5.42   30.29s  11200   0.02s   0.01  1,000.00  134  1,048  1,464,500.00   -5.43   29.29s  11300   0.02s    1,000.00  696  86  1,415,000.00   -5.42   28.30s  11400   0.03s   0.01  1,500.00  331  1,497  1,365,000.00   -5.42   27.30s  11500   0.03s   0.01  1,500.00  2,396  14  1,315,500.00   -5.42   26.31s  11600   0.04s   0.01  2,000.00  224  33  1,266,000.00   -5.42   25.32s  11700   0.05s   0.01  2,500.00  687  730  1,217,000.00   -5.40   24.34s  11800   0.07s   0.03  3,500.00  344  558  1,167,500.00   -5.40   23.35s  11900   0.08s   0.03  4,000.00  122  2,207  1,119,000.00   -5.38   22.38s  12000   0.11s   0.05  5,500.00  1,905  452  1,070,000.00   -5.38   21.40s  12100   0.13s   0.05  6,500.00  51  22  1,021,500.00   -5.36   20.43s  12200   0.16s   0.07  8,000.00  400  52  973,500.00   -5.34   19.47s  12300   0.20s   0.09  10,000.00  307  6  926,000.00   -5.32   18.52s  12400   0.25s   0.11  12,500.00  256  833  879,000.00   -5.29   17.58s  12500   0.31s   0.14  15,500.00  1,586  258  832,500.00   -5.25   16.65s  12600   0.38s   0.18  19,000.00  956  300  787,000.00   -5.21   15.74s  12700   0.47s   0.22  23,500.00  1,127  1,054  742,000.00   -5.16   14.84s  12800   0.57s   0.27  28,500.00  3,392  1  698,000.00   -5.10   13.96s  12900   0.69s   0.33  34,500.00  450  5,174  655,000.00   -5.03   13.10s  13000   0.83s   0.40  41,500.00  2,929  56  613,000.00   -4.96   12.26s  13100   0.99s   0.47  49,500.00  380  322  572,000.00   -4.88   11.44s  13200   1.17s   0.55  58,500.00  1,139  109  532,500.00   -4.78   10.65s  13300   1.38s   0.65  69,000.00  328  120  494,500.00   -4.68   9.89s  13400   1.62s   0.75  81,000.00  508  1,933  458,000.00   -4.56   9.16s  13500   1.89s   0.87  94,500.00  2,060  250  423,000.00   -4.44   8.46s  13600   2.19s   0.99  109,500.00  618  105  389,500.00   -4.31   7.79s  13700   2.52s   1.12  126,000.00  272  400  357,500.00   -4.18   7.15s  13800   2.88s   1.25  144,000.00  665  796  327,500.00   -4.04   6.55s  13900   3.28s   1.39  164,000.00  515  2,030  299,500.00   -3.88   5.99s  14000   3.72s   1.55  186,000.00  1,653  171  273,000.00   -3.72   5.46s  14100   4.19s   1.71  209,500.00  389  594  248,000.00   -3.57   4.96s  14200   4.69s   1.86  234,500.00  375  696  225,000.00   -3.40   4.50s  14300   5.23s   2.03  261,500.00  633  994  203,500.00   -3.24   4.07s  14400   5.80s   2.19  290,000.00  216  2,428  184,000.00   -3.07   3.68s  14500   6.41s   2.36  320,500.00  403  52  166,000.00   -2.90   3.32s  14600   7.05s   2.53  352,500.00  230  212  149,000.00   -2.74   2.98s  14700   7.71s   2.69  385,500.00  29  200  134,000.00   -2.57   2.68s  14800   8.41s   2.86  420,500.00  299  2,871  120,000.00   -2.42   2.40s  14900   9.13s   3.01  456,500.00  51  6,587  107,500.00   -2.26   2.15s  15000   9.88s   3.17  494,000.00  841  461  96,000.00   -2.11   1.92s  15100   10.65s   3.32  532,500.00  229  50  85,500.00   -1.96   1.71s  15200   11.44s   3.47  572,000.00  11  284  76,000.00   -1.83   1.52s  15300   12.25s   3.60  612,500.00  18  259  67,500.00   -1.70   1.35s  15400   13.08s   3.73  654,000.00  0  2,223  59,500.00   -1.58   1.19s  15500   13.92s   3.85  696,000.00  126  105  52,500.00   -1.46   1.05s  15600   14.78s   3.97  739,000.00  0  86  46,500.00   -1.34   0.93s  15700   15.66s   4.09  783,000.00  5  792  41,000.00   -1.24   0.82s  15800   16.55s   4.19  827,500.00  114  1,319  36,000.00   -1.14   0.72s  15900   17.45s   4.29  872,500.00  0  3,211  32,000.00   -1.04   0.64s  16000   18.37s   4.39  918,500.00  125  345  28,000.00   -0.96   0.56s  16100   19.29s   4.47  964,500.00  0  217  24,500.00   -0.88   0.49s  16200   20.22s   4.55  1,011,000.00  7  710  22,000.00   -0.80   0.44s  16300   21.17s   4.63  1,058,500.00  0  10  19,000.00   -0.73   0.38s  16400   22.11s   4.70  1,105,500.00  0  1,939  17,000.00   -0.66   0.34s  16500   23.07s   4.77  1,153,500.00  0  40  15,000.00   -0.60   0.30s  16600   24.03s   4.83  1,201,500.00  0  3  13,500.00   -0.54   0.27s  16700   25.00s   4.89  1,250,000.00  0  8  12,000.00   -0.49   0.24s  16800   25.97s   4.94  1,298,500.00  0  203  10,500.00   -0.45   0.21s  16900   26.94s   4.98  1,347,000.00  0  2,841  9,500.00   -0.40   0.19s  17000   27.92s   5.03  1,396,000.00  0  30  8,500.00   -0.36   0.17s  17100   28.90s   5.07  1,445,000.00  0  10  7,500.00   -0.33   0.15s  17200   29.88s   5.10  1,494,000.00  0  19  6,500.00   -0.30   0.13s  17300   30.86s   5.13  1,543,000.00  0  22  6,000.00   -0.27   0.12s  17400   31.85s   5.16  1,592,500.00  0  1,918  5,500.00   -0.24   0.11s  17500   32.84s   5.19  1,642,000.00  0  401  5,000.00   -0.22   0.10s  17600   33.83s   5.21  1,691,500.00  0  43  4,500.00   -0.20   0.09s  17700   34.82s   5.23  1,741,000.00  0  1  4,000.00   -0.18   0.08s  17800   35.81s   5.25  1,790,500.00  0  117  3,500.00   -0.16   0.07s  17900   36.80s   5.27  1,840,000.00  0  2,891  3,000.00   -0.15   0.06s  18000   37.79s   5.28  1,889,500.00  0  1  3,000.00   -0.13   0.06s  18100   38.79s   5.30  1,939,500.00  0  2  2,500.00   -0.12   0.05s  18200   39.78s   5.31  1,989,000.00  0  2  2,500.00   -0.11   0.05s  18300   40.78s   5.32  2,039,000.00  0  17  2,000.00   -0.10   0.04s  18400   41.77s   5.33  2,088,500.00  0  731  2,000.00   -0.09   0.04s  18500   42.77s   5.34  2,138,500.00  0  6  1,500.00   -0.08   0.03s  18700   44.76s   5.35  2,238,000.00  0  19  1,500.00   -0.07   0.03s  18800   45.76s   5.36  2,288,000.00  0  35  1,500.00   -0.06   0.03s  18900   46.76s   5.37  2,338,000.00  10  952  1,000.00   -0.06   0.02s  19000   47.75s   5.37  2,387,500.00  0  1  1,000.00   -0.05   0.02s  19100   48.75s   5.38  2,437,500.00  0  1,257  500.00   -0.04   0.01s  19500   52.74s   5.39  2,637,000.00  0  41  500.00   -0.03   0.01s  19600   53.74s   5.40  2,687,000.00  0  20  500.00   -0.03   0.01s  19700   54.74s   5.40  2,737,000.00  0  38  500.00   -0.02   0.01s  19900   56.74s   5.41  2,837,000.00  0  917  500.00   -0.02   0.01s  20000   57.74s   5.41  2,887,000.00  0  33  500.00   -0.01   0.01s  20300   60.74s   5.42  3,037,000.00  0  1  500.00   -0.01   0.01s  20500   62.74s   5.42  3,137,000.00  0  32  500.00   -0.01   0.01s  20600   63.74s   5.42  3,187,000.00  0  1  500.00   -0.01   0.01s  20700   64.74s   5.42  3,237,000.00  0  39  500.00   -0.01   0.01s  20800   65.74s   5.42  3,287,000.00  0  414  500.00     0.01s  21000   67.73s   5.42  3,386,500.00  0  10  500.00     0.01s  21100   68.73s   5.42  3,436,500.00  0  35  500.00     0.01s  21200   69.73s   5.42  3,486,500.00  0  47  500.00     0.01s  21300   70.73s   5.42  3,536,500.00  0  1  500.00     0.01s  21400   71.73s   5.42  3,586,500.00  0  1  500.00     0.01s  21500   72.73s   5.42  3,636,500.00  0  50  500.00     0.01s  22000   77.73s   5.42  3,886,500.00  0  1  500.00     0.01s  22300   80.73s   5.43  4,036,500.00  0  1  500.00     0.01s  22400   81.73s   5.43  4,086,500.00  0  19  500.00     0.01s  22500   82.73s   5.43  4,136,500.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 5000 92.27s -5.43 4,613,500.00 0 97.70 05/20/2022 14:32:00 ICEFU 6000 82.27s -5.43 4,113,500.00 0 87.70 05/20/2022 14:32:00 ICEFU 6400 78.27s -5.43 3,913,500.00 0 83.70 05/20/2022 14:32:00 ICEFU 7000 72.27s -5.43 3,613,500.00 0 77.70 05/20/2022 14:32:00 ICEFU 7100 71.27s -5.43 3,563,500.00 0 76.70 05/20/2022 14:32:00 ICEFU 7200 70.27s -5.43 3,513,500.00 0 75.70 05/20/2022 14:32:00 ICEFU 7400 68.27s -5.43 3,413,500.00 0 73.70 05/20/2022 14:32:00 ICEFU 7500 67.27s -5.43 3,363,500.00 0 72.70 05/20/2022 14:32:00 ICEFU 7600 66.27s -5.43 3,313,500.00 0 71.70 05/20/2022 14:32:00 ICEFU 7800 64.27s -5.43 3,213,500.00 0 69.70 05/20/2022 14:32:00 ICEFU 7900 63.27s -5.43 3,163,500.00 0 68.70 05/20/2022 14:32:00 ICEFU 8000 62.27s -5.43 3,113,500.00 0 67.70 05/20/2022 14:32:00 ICEFU 8200 60.27s -5.43 3,013,500.00 0 65.70 05/20/2022 14:32:00 ICEFU 8400 58.27s -5.43 2,913,500.00 0 63.70 05/20/2022 14:32:00 ICEFU 8500 57.27s -5.43 2,863,500.00 0 62.70 05/20/2022 14:32:00 ICEFU 8600 56.27s -5.43 2,813,500.00 0 61.70 05/20/2022 14:32:00 ICEFU 8700 55.27s -5.43 2,763,500.00 51 60.70 05/20/2022 14:32:00 ICEFU 8800 54.27s -5.43 2,713,500.00 3 59.70 05/20/2022 14:32:00 ICEFU 8900 53.27s -5.43 2,663,500.00 0 58.70 05/20/2022 14:32:00 ICEFU 9000 52.27s -5.43 2,613,500.00 1,482 57.70 05/20/2022 14:32:00 ICEFU 9100 51.27s -5.43 2,563,500.00 3 56.70 05/20/2022 14:32:00 ICEFU 9200 50.27s -5.43 2,513,500.00 180 55.70 05/20/2022 14:32:00 ICEFU 9300 49.27s -5.43 2,463,500.00 0 54.70 05/20/2022 14:32:00 ICEFU 9400 48.27s -5.43 2,413,500.00 94 53.70 05/20/2022 14:32:00 ICEFU 9500 47.27s -5.43 2,363,500.00 25 52.70 05/20/2022 14:32:00 ICEFU 9600 46.27s -5.43 2,313,500.00 0 51.70 05/20/2022 14:32:00 ICEFU 9700 45.27s -5.43 2,263,500.00 20 50.70 05/20/2022 14:32:00 ICEFU 9800 44.27s -5.43 2,213,500.00 0 49.70 05/20/2022 14:32:00 ICEFU 9900 43.27s -5.43 2,163,500.00 100 48.70 05/20/2022 14:32:00 ICEFU 10000 42.27s -5.43 2,113,500.00 83 47.70 05/20/2022 14:32:00 ICEFU 10100 41.27s -5.43 2,063,500.00 5 46.70 05/20/2022 14:32:00 ICEFU 10200 40.27s -5.43 2,013,500.00 0 45.70 05/20/2022 14:32:00 ICEFU 10300 39.27s -5.43 1,963,500.00 30 44.70 05/20/2022 14:32:00 ICEFU 10400 38.27s -5.43 1,913,500.00 0 43.70 05/20/2022 14:32:00 ICEFU 10500 37.27s -5.43 1,863,500.00 250 42.70 05/20/2022 14:32:00 ICEFU 10600 36.28s -5.43 1,814,000.00 26 41.71 05/20/2022 14:32:00 ICEFU 10700 35.28s -5.43 1,764,000.00 18 40.71 05/20/2022 14:32:00 ICEFU 10800 34.28s -5.43 1,714,000.00 410 39.71 05/20/2022 14:32:00 ICEFU 10900 33.28s -5.43 1,664,000.00 0 38.71 05/20/2022 14:32:00 ICEFU 11000 32.28s -5.43 1,614,000.00 3,008 37.71 05/20/2022 14:32:00 ICEFU 11100 31.28s -5.43 1,564,000.00 24 36.71 05/20/2022 14:32:00 ICEFU 11200 30.29s -5.42 1,514,500.00 154 35.71 05/20/2022 14:32:00 ICEFU 11300 29.29s -5.43 1,464,500.00 1,048 34.72 05/20/2022 14:32:00 ICEFU 11400 28.30s -5.42 1,415,000.00 86 33.72 05/20/2022 14:32:00 ICEFU 11500 27.30s -5.42 1,365,000.00 1,497 32.00 32.72 05/20/2022 14:32:00 ICEFU 11600 26.31s -5.42 1,315,500.00 14 31.73 05/20/2022 14:32:00 ICEFU 11700 25.32s -5.42 1,266,000.00 33 30.74 05/20/2022 14:32:00 ICEFU 11800 24.34s -5.40 1,217,000.00 730 29.74 05/20/2022 14:32:00 ICEFU 11900 23.35s -5.40 1,167,500.00 558 28.75 05/20/2022 14:32:00 ICEFU 12000 22.38s -5.38 1,119,000.00 2,207 27.50 27.76 05/20/2022 14:32:00 ICEFU 12100 21.40s -5.38 1,070,000.00 452 26.78 05/20/2022 14:32:00 ICEFU 12200 20.43s -5.36 1,021,500.00 22 25.79 05/20/2022 14:32:00 ICEFU 12300 19.47s -5.34 973,500.00 52 24.81 05/20/2022 14:32:00 ICEFU 12400 18.52s -5.32 926,000.00 6 23.84 05/20/2022 14:32:00 ICEFU 12500 17.58s -5.29 879,000.00 833 22.50 22.87 05/20/2022 14:32:00 ICEFU 12600 16.65s -5.25 832,500.00 258 21.90 05/20/2022 14:32:00 ICEFU 12700 15.74s -5.21 787,000.00 300 20.95 05/20/2022 14:32:00 ICEFU 12800 14.84s -5.16 742,000.00 1,054 20.00 05/20/2022 14:32:00 ICEFU 12900 13.96s -5.10 698,000.00 1 19.06 05/20/2022 14:32:00 ICEFU 13000 13.10s -5.03 655,000.00 5,174 18.13 05/20/2022 14:32:00 ICEFU 13100 12.26s -4.96 613,000.00 56 17.22 05/20/2022 14:32:00 ICEFU 13200 11.44s -4.88 572,000.00 322 16.32 05/20/2022 14:32:00 ICEFU 13300 10.65s -4.78 532,500.00 109 10.60 15.43 05/20/2022 14:32:00 ICEFU 13400 9.89s -4.68 494,500.00 120 14.57 05/20/2022 14:32:00 ICEFU 13500 9.16s -4.56 458,000.00 1,933 13.72 05/20/2022 14:32:00 ICEFU 13600 8.46s -4.44 423,000.00 250 12.90 05/20/2022 14:32:00 ICEFU 13700 7.79s -4.31 389,500.00 105 12.00 12.10 05/20/2022 14:32:00 ICEFU 13800 7.15s -4.18 357,500.00 400 11.33 05/20/2022 14:32:00 ICEFU 13900 6.55s -4.04 327,500.00 796 10.59 05/20/2022 14:32:00 ICEFU 14000 5.99s -3.88 299,500.00 2,030 5.87 9.87 05/20/2022 14:32:00 ICEFU 14100 5.46s -3.72 273,000.00 171 5.35 9.18 05/20/2022 14:32:00 ICEFU 14200 4.96s -3.57 248,000.00 594 5.35 8.53 05/20/2022 14:32:00 ICEFU 14300 4.50s -3.40 225,000.00 696 4.49 7.90 05/20/2022 14:32:00 ICEFU 14400 4.07s -3.24 203,500.00 994 4.10 7.31 05/20/2022 14:32:00 ICEFU 14500 3.68s -3.07 184,000.00 2,428 3.65 6.75 05/20/2022 14:32:00 ICEFU 14600 3.32s -2.90 166,000.00 52 6.22 05/20/2022 14:32:00 ICEFU 14700 2.98s -2.74 149,000.00 212 5.72 05/20/2022 14:32:00 ICEFU 14800 2.68s -2.57 134,000.00 200 4.95 5.25 05/20/2022 14:32:00 ICEFU 14900 2.40s -2.42 120,000.00 2,871 2.45 4.82 05/20/2022 14:32:00 ICEFU 15000 2.15s -2.26 107,500.00 6,587 4.41 05/20/2022 14:32:00 ICEFU 15100 1.92s -2.11 96,000.00 461 4.03 05/20/2022 14:32:00 ICEFU 15200 1.71s -1.96 85,500.00 50 3.67 05/20/2022 14:32:00 ICEFU 15300 1.52s -1.83 76,000.00 284 3.35 05/20/2022 14:32:00 ICEFU 15400 1.35s -1.70 67,500.00 259 3.05 05/20/2022 14:32:00 ICEFU 15500 1.19s -1.58 59,500.00 2,223 2.77 05/20/2022 14:32:00 ICEFU 15600 1.05s -1.46 52,500.00 105 1.22 2.51 05/20/2022 14:32:00 ICEFU 15700 0.93s -1.34 46,500.00 86 2.27 05/20/2022 14:32:00 ICEFU 15800 0.82s -1.24 41,000.00 792 1.21 2.06 05/20/2022 14:32:00 ICEFU 15900 0.72s -1.14 36,000.00 1,319 1.86 05/20/2022 14:32:00 ICEFU 16000 0.64s -1.04 32,000.00 3,211 0.85 1.68 05/20/2022 14:32:00 ICEFU 16100 0.56s -0.96 28,000.00 345 1.52 05/20/2022 14:32:00 ICEFU 16200 0.49s -0.88 24,500.00 217 1.37 05/20/2022 14:32:00 ICEFU 16300 0.44s -0.80 22,000.00 710 1.24 05/20/2022 14:32:00 ICEFU 16400 0.38s -0.73 19,000.00 10 1.11 05/20/2022 14:32:00 ICEFU 16500 0.34s -0.66 17,000.00 1,939 1.00 1.00 05/20/2022 14:32:00 ICEFU 16600 0.30s -0.60 15,000.00 40 0.90 05/20/2022 14:32:00 ICEFU 16700 0.27s -0.54 13,500.00 3 0.81 05/20/2022 14:32:00 ICEFU 16800 0.24s -0.49 12,000.00 8 0.73 05/20/2022 14:32:00 ICEFU 16900 0.21s -0.45 10,500.00 203 0.66 05/20/2022 14:32:00 ICEFU 17000 0.19s -0.40 9,500.00 2,841 0.59 05/20/2022 14:32:00 ICEFU 17100 0.17s -0.36 8,500.00 30 0.53 05/20/2022 14:32:00 ICEFU 17200 0.15s -0.33 7,500.00 10 0.48 05/20/2022 14:32:00 ICEFU 17300 0.13s -0.30 6,500.00 19 0.43 05/20/2022 14:32:00 ICEFU 17400 0.12s -0.27 6,000.00 22 0.39 05/20/2022 14:32:00 ICEFU 17500 0.11s -0.24 5,500.00 1,918 0.35 05/20/2022 14:32:00 ICEFU 17600 0.10s -0.22 5,000.00 401 0.32 05/20/2022 14:32:00 ICEFU 17700 0.09s -0.20 4,500.00 43 0.29 05/20/2022 14:32:00 ICEFU 17800 0.08s -0.18 4,000.00 1 0.26 05/20/2022 14:32:00 ICEFU 17900 0.07s -0.16 3,500.00 117 0.23 05/20/2022 14:32:00 ICEFU 18000 0.06s -0.15 3,000.00 2,891 0.21 05/20/2022 14:32:00 ICEFU 18100 0.06s -0.13 3,000.00 1 0.19 05/20/2022 14:32:00 ICEFU 18200 0.05s -0.12 2,500.00 2 0.17 05/20/2022 14:32:00 ICEFU 18300 0.05s -0.11 2,500.00 2 0.16 05/20/2022 14:32:00 ICEFU 18400 0.04s -0.10 2,000.00 17 0.14 05/20/2022 14:32:00 ICEFU 18500 0.04s -0.09 2,000.00 731 0.13 05/20/2022 14:32:00 ICEFU 18700 0.03s -0.08 1,500.00 6 0.11 05/20/2022 14:32:00 ICEFU 18800 0.03s -0.07 1,500.00 19 0.10 05/20/2022 14:32:00 ICEFU 18900 0.03s -0.06 1,500.00 35 0.09 05/20/2022 14:32:00 ICEFU 19000 0.02s -0.06 1,000.00 952 0.08 05/20/2022 14:32:00 ICEFU 19100 0.02s -0.05 1,000.00 1 0.07 05/20/2022 14:32:00 ICEFU 19500 0.01s -0.04 500.00 1,257 0.02 0.05 05/20/2022 14:32:00 ICEFU 19600 0.01s -0.03 500.00 41 0.04 05/20/2022 14:32:00 ICEFU 19700 0.01s -0.03 500.00 20 0.04 05/20/2022 14:32:00 ICEFU 19900 0.01s -0.02 500.00 38 0.03 05/20/2022 14:32:00 ICEFU 20000 0.01s -0.02 500.00 917 0.03 05/20/2022 14:32:00 ICEFU 20300 0.01s -0.01 500.00 33 0.02 05/20/2022 14:32:00 ICEFU 20500 0.01s -0.01 500.00 1 0.02 05/20/2022 14:32:00 ICEFU 20600 0.01s -0.01 500.00 32 0.02 05/20/2022 14:32:00 ICEFU 20700 0.01s -0.01 500.00 1 0.02 05/20/2022 14:32:00 ICEFU 20800 0.01s -0.01 500.00 39 0.02 05/20/2022 14:32:00 ICEFU 21000 0.01s 500.00 414 0.01 05/20/2022 14:32:00 ICEFU 21100 0.01s 500.00 10 0.01 05/20/2022 14:32:00 ICEFU 21200 0.01s 500.00 35 0.01 05/20/2022 14:32:00 ICEFU 21300 0.01s 500.00 47 0.01 05/20/2022 14:32:00 ICEFU 21400 0.01s 500.00 1 0.01 05/20/2022 14:32:00 ICEFU 21500 0.01s 500.00 1 0.01 05/20/2022 14:32:00 ICEFU 22000 0.01s 500.00 50 0.01 05/20/2022 14:32:00 ICEFU 22300 0.01s 500.00 1 0.01 05/20/2022 14:32:00 ICEFU 22400 0.01s 500.00 1 0.01 05/20/2022 14:32:00 ICEFU 22500 0.01s 500.00 19 0.01 05/20/2022 14:32:00 ICEFU Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 5000 0.01s 500.00 25 0.01 05/20/2022 14:32:00 ICEFU 6000 0.01s 500.00 10 0.01 05/20/2022 14:32:00 ICEFU 6400 0.01s 500.00 4 0.01 05/20/2022 14:32:00 ICEFU 7000 0.01s 500.00 190 0.01 05/20/2022 14:32:00 ICEFU 7100 0.01s 500.00 31 0.01 05/20/2022 14:32:00 ICEFU 7200 0.01s 500.00 10 0.01 05/20/2022 14:32:00 ICEFU 7400 0.01s 500.00 15 0.01 05/20/2022 14:32:00 ICEFU 7500 0.01s 500.00 120 0.01 05/20/2022 14:32:00 ICEFU 7600 0.01s 500.00 3 0.01 05/20/2022 14:32:00 ICEFU 7800 0.01s 500.00 33 0.01 05/20/2022 14:32:00 ICEFU 7900 0.01s 500.00 33 0.01 05/20/2022 14:32:00 ICEFU 8000 0.01s 500.00 101 0.01 05/20/2022 14:32:00 ICEFU 8200 0.01s 500.00 20 0.01 05/20/2022 14:32:00 ICEFU 8400 0.01s 500.00 34 0.01 05/20/2022 14:32:00 ICEFU 8500 0.01s 500.00 200 0.01 05/20/2022 14:32:00 ICEFU 8600 0.01s 500.00 41 0.01 05/20/2022 14:32:00 ICEFU 8700 0.01s 500.00 45 0.01 05/20/2022 14:32:00 ICEFU 8800 0.01s 500.00 277 0.01 05/20/2022 14:32:00 ICEFU 8900 0.01s 500.00 91 0.01 05/20/2022 14:32:00 ICEFU 9000 0.01s 500.00 1,313 0.01 05/20/2022 14:32:00 ICEFU 9100 0.01s 500.00 47 0.01 05/20/2022 14:32:00 ICEFU 9200 0.01s 500.00 117 0.01 05/20/2022 14:32:00 ICEFU 9300 0.01s 500.00 105 0.01 05/20/2022 14:32:00 ICEFU 9400 0.01s 500.00 120 0.01 05/20/2022 14:32:00 ICEFU 9500 0.01s 500.00 1,272 0.01 05/20/2022 14:32:00 ICEFU 9600 0.01s 500.00 101 0.01 05/20/2022 14:32:00 ICEFU 9700 0.01s 500.00 2 0.01 05/20/2022 14:32:00 ICEFU 9800 0.01s 500.00 191 0.01 05/20/2022 14:32:00 ICEFU 9900 0.01s 500.00 170 0.01 05/20/2022 14:32:00 ICEFU 10000 0.01s 500.00 1,722 0.01 05/20/2022 14:32:00 ICEFU 10100 0.01s 500.00 208 0.01 05/20/2022 14:32:00 ICEFU 10200 0.01s 500.00 818 0.01 05/20/2022 14:32:00 ICEFU 10300 0.01s 500.00 124 0.01 05/20/2022 14:32:00 ICEFU 10400 0.01s 500.00 188 0.01 05/20/2022 14:32:00 ICEFU 10500 0.01s 500.00 910 0.01 05/20/2022 14:32:00 ICEFU 10600 0.01s 500.00 925 0.01 05/20/2022 14:32:00 ICEFU 10700 0.01s 500.00 735 0.01 05/20/2022 14:32:00 ICEFU 10800 0.01s 500.00 66 0.01 05/20/2022 14:32:00 ICEFU 10900 0.01s 500.00 104 0.01 05/20/2022 14:32:00 ICEFU 11000 0.01s 500.00 3,672 0.01 05/20/2022 14:32:00 ICEFU 11100 0.01s 500.00 3 0.01 05/20/2022 14:32:00 ICEFU 11200 0.02s 0.01 1,000.00 134 0.01 05/20/2022 14:32:00 ICEFU 11300 0.02s 1,000.00 696 0.02 05/20/2022 14:32:00 ICEFU 11400 0.03s 0.01 1,500.00 331 0.02 05/20/2022 14:32:00 ICEFU 11500 0.03s 0.01 1,500.00 2,396 0.02 05/20/2022 14:32:00 ICEFU 11600 0.04s 0.01 2,000.00 224 0.03 05/20/2022 14:32:00 ICEFU 11700 0.05s 0.01 2,500.00 687 0.04 05/20/2022 14:32:00 ICEFU 11800 0.07s 0.03 3,500.00 344 0.04 05/20/2022 14:32:00 ICEFU 11900 0.08s 0.03 4,000.00 122 0.05 05/20/2022 14:32:00 ICEFU 12000 0.11s 0.05 5,500.00 1,905 0.09 0.06 05/20/2022 14:32:00 ICEFU 12100 0.13s 0.05 6,500.00 51 0.08 05/20/2022 14:32:00 ICEFU 12200 0.16s 0.07 8,000.00 400 0.09 05/20/2022 14:32:00 ICEFU 12300 0.20s 0.09 10,000.00 307 0.11 05/20/2022 14:32:00 ICEFU 12400 0.25s 0.11 12,500.00 256 0.14 05/20/2022 14:32:00 ICEFU 12500 0.31s 0.14 15,500.00 1,586 0.28 0.17 05/20/2022 14:32:00 ICEFU 12600 0.38s 0.18 19,000.00 956 0.20 05/20/2022 14:32:00 ICEFU 12700 0.47s 0.22 23,500.00 1,127 0.25 05/20/2022 14:32:00 ICEFU 12800 0.57s 0.27 28,500.00 3,392 0.30 05/20/2022 14:32:00 ICEFU 12900 0.69s 0.33 34,500.00 450 0.44 0.36 05/20/2022 14:32:00 ICEFU 13000 0.83s 0.40 41,500.00 2,929 0.40 0.43 05/20/2022 14:32:00 ICEFU 13100 0.99s 0.47 49,500.00 380 0.85 0.52 05/20/2022 14:32:00 ICEFU 13200 1.17s 0.55 58,500.00 1,139 0.62 05/20/2022 14:32:00 ICEFU 13300 1.38s 0.65 69,000.00 328 0.73 05/20/2022 14:32:00 ICEFU 13400 1.62s 0.75 81,000.00 508 0.87 05/20/2022 14:32:00 ICEFU 13500 1.89s 0.87 94,500.00 2,060 0.95 1.02 05/20/2022 14:32:00 ICEFU 13600 2.19s 0.99 109,500.00 618 2.00 1.20 05/20/2022 14:32:00 ICEFU 13700 2.52s 1.12 126,000.00 272 1.40 05/20/2022 14:32:00 ICEFU 13800 2.88s 1.25 144,000.00 665 1.63 05/20/2022 14:32:00 ICEFU 13900 3.28s 1.39 164,000.00 515 3.00 1.89 05/20/2022 14:32:00 ICEFU 14000 3.72s 1.55 186,000.00 1,653 3.25 2.17 05/20/2022 14:32:00 ICEFU 14100 4.19s 1.71 209,500.00 389 2.48 05/20/2022 14:32:00 ICEFU 14200 4.69s 1.86 234,500.00 375 4.80 2.83 05/20/2022 14:32:00 ICEFU 14300 5.23s 2.03 261,500.00 633 3.20 05/20/2022 14:32:00 ICEFU 14400 5.80s 2.19 290,000.00 216 4.45 3.61 05/20/2022 14:32:00 ICEFU 14500 6.41s 2.36 320,500.00 403 5.30 4.05 05/20/2022 14:32:00 ICEFU 14600 7.05s 2.53 352,500.00 230 4.52 05/20/2022 14:32:00 ICEFU 14700 7.71s 2.69 385,500.00 29 5.02 05/20/2022 14:32:00 ICEFU 14800 8.41s 2.86 420,500.00 299 5.55 05/20/2022 14:32:00 ICEFU 14900 9.13s 3.01 456,500.00 51 6.12 05/20/2022 14:32:00 ICEFU 15000 9.88s 3.17 494,000.00 841 9.41 6.71 05/20/2022 14:32:00 ICEFU 15100 10.65s 3.32 532,500.00 229 10.37 7.33 05/20/2022 14:32:00 ICEFU 15200 11.44s 3.47 572,000.00 11 7.97 05/20/2022 14:32:00 ICEFU 15300 12.25s 3.60 612,500.00 18 8.65 05/20/2022 14:32:00 ICEFU 15400 13.08s 3.73 654,000.00 0 9.35 05/20/2022 14:32:00 ICEFU 15500 13.92s 3.85 696,000.00 126 10.07 05/20/2022 14:32:00 ICEFU 15600 14.78s 3.97 739,000.00 0 10.81 05/20/2022 14:32:00 ICEFU 15700 15.66s 4.09 783,000.00 5 11.57 05/20/2022 14:32:00 ICEFU 15800 16.55s 4.19 827,500.00 114 12.36 05/20/2022 14:32:00 ICEFU 15900 17.45s 4.29 872,500.00 0 13.16 05/20/2022 14:32:00 ICEFU 16000 18.37s 4.39 918,500.00 125 13.98 05/20/2022 14:32:00 ICEFU 16100 19.29s 4.47 964,500.00 0 14.82 05/20/2022 14:32:00 ICEFU 16200 20.22s 4.55 1,011,000.00 7 15.67 05/20/2022 14:32:00 ICEFU 16300 21.17s 4.63 1,058,500.00 0 16.54 05/20/2022 14:32:00 ICEFU 16400 22.11s 4.70 1,105,500.00 0 17.41 05/20/2022 14:32:00 ICEFU 16500 23.07s 4.77 1,153,500.00 0 18.30 05/20/2022 14:32:00 ICEFU 16600 24.03s 4.83 1,201,500.00 0 19.20 05/20/2022 14:32:00 ICEFU 16700 25.00s 4.89 1,250,000.00 0 20.11 05/20/2022 14:32:00 ICEFU 16800 25.97s 4.94 1,298,500.00 0 21.03 05/20/2022 14:32:00 ICEFU 16900 26.94s 4.98 1,347,000.00 0 21.96 05/20/2022 14:32:00 ICEFU 17000 27.92s 5.03 1,396,000.00 0 22.89 05/20/2022 14:32:00 ICEFU 17100 28.90s 5.07 1,445,000.00 0 23.83 05/20/2022 14:32:00 ICEFU 17200 29.88s 5.10 1,494,000.00 0 24.78 05/20/2022 14:32:00 ICEFU 17300 30.86s 5.13 1,543,000.00 0 25.73 05/20/2022 14:32:00 ICEFU 17400 31.85s 5.16 1,592,500.00 0 26.69 05/20/2022 14:32:00 ICEFU 17500 32.84s 5.19 1,642,000.00 0 27.65 05/20/2022 14:32:00 ICEFU 17600 33.83s 5.21 1,691,500.00 0 28.62 05/20/2022 14:32:00 ICEFU 17700 34.82s 5.23 1,741,000.00 0 29.59 05/20/2022 14:32:00 ICEFU 17800 35.81s 5.25 1,790,500.00 0 30.56 05/20/2022 14:32:00 ICEFU 17900 36.80s 5.27 1,840,000.00 0 31.53 05/20/2022 14:32:00 ICEFU 18000 37.79s 5.28 1,889,500.00 0 32.51 05/20/2022 14:32:00 ICEFU 18100 38.79s 5.30 1,939,500.00 0 33.49 05/20/2022 14:32:00 ICEFU 18200 39.78s 5.31 1,989,000.00 0 34.47 05/20/2022 14:32:00 ICEFU 18300 40.78s 5.32 2,039,000.00 0 35.46 05/20/2022 14:32:00 ICEFU 18400 41.77s 5.33 2,088,500.00 0 36.44 05/20/2022 14:32:00 ICEFU 18500 42.77s 5.34 2,138,500.00 0 37.43 05/20/2022 14:32:00 ICEFU 18700 44.76s 5.35 2,238,000.00 0 39.41 05/20/2022 14:32:00 ICEFU 18800 45.76s 5.36 2,288,000.00 0 40.40 05/20/2022 14:32:00 ICEFU 18900 46.76s 5.37 2,338,000.00 10 41.39 05/20/2022 14:32:00 ICEFU 19000 47.75s 5.37 2,387,500.00 0 42.38 05/20/2022 14:32:00 ICEFU 19100 48.75s 5.38 2,437,500.00 0 43.37 05/20/2022 14:32:00 ICEFU 19500 52.74s 5.39 2,637,000.00 0 47.35 05/20/2022 14:32:00 ICEFU 19600 53.74s 5.40 2,687,000.00 0 48.34 05/20/2022 14:32:00 ICEFU 19700 54.74s 5.40 2,737,000.00 0 49.34 05/20/2022 14:32:00 ICEFU 19900 56.74s 5.41 2,837,000.00 0 51.33 05/20/2022 14:32:00 ICEFU 20000 57.74s 5.41 2,887,000.00 0 52.33 05/20/2022 14:32:00 ICEFU 20300 60.74s 5.42 3,037,000.00 0 55.32 05/20/2022 14:32:00 ICEFU 20500 62.74s 5.42 3,137,000.00 0 57.32 05/20/2022 14:32:00 ICEFU 20600 63.74s 5.42 3,187,000.00 0 58.32 05/20/2022 14:32:00 ICEFU 20700 64.74s 5.42 3,237,000.00 0 59.32 05/20/2022 14:32:00 ICEFU 20800 65.74s 5.42 3,287,000.00 0 60.32 05/20/2022 14:32:00 ICEFU 21000 67.73s 5.42 3,386,500.00 0 62.31 05/20/2022 14:32:00 ICEFU 21100 68.73s 5.42 3,436,500.00 0 63.31 05/20/2022 14:32:00 ICEFU 21200 69.73s 5.42 3,486,500.00 0 64.31 05/20/2022 14:32:00 ICEFU 21300 70.73s 5.42 3,536,500.00 0 65.31 05/20/2022 14:32:00 ICEFU 21400 71.73s 5.42 3,586,500.00 0 66.31 05/20/2022 14:32:00 ICEFU 21500 72.73s 5.42 3,636,500.00 0 67.31 05/20/2022 14:32:00 ICEFU 22000 77.73s 5.42 3,886,500.00 0 72.31 05/20/2022 14:32:00 ICEFU 22300 80.73s 5.43 4,036,500.00 0 75.30 05/20/2022 14:32:00 ICEFU 22400 81.73s 5.43 4,086,500.00 0 76.30 05/20/2022 14:32:00 ICEFU 22500 82.73s 5.43 4,136,500.00 0 77.30 05/20/2022 14:32:00 ICEFU Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Futures | Classifieds | USDA Reports | Commentary

Copyright DTN. All rights reserved. Disclaimer.