Home |  Cash Bids |  USDA Reports |  Weather |  Charts |  Options |  Futures |  Futures Markets |  Market News |  Portfolio |  Headline News |  DTN Ag Headlines |  Crops

Commodity Option: CORN ( @C6Z ) CORN ( @C7H ) CORN ( @C7K ) CORN ( @C7N ) SOYBEANS ( @S6X ) SOYBEANS ( @S7F ) SOYBEANS ( @S7H ) SOYBEANS ( @S7K ) All Open Only Future: December 2026 (@C6Z)   Futures Price: 4466   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,625.00   0'0   192'4  2500   0'1   0'0  6.25  154  0  8,625.00   0'0   172'4  2700   0'1   0'0  6.25  100  0  8,125.00   0'0   162'4  2800   0'1   0'0  6.25  110  0  7,625.00   0'0   152'4  2900   0'1   0'0  6.25  1,282  0  7,131.25   0'0   142'5  3000   0'1   0'0  6.25  1,929  0  6,631.25   0'0   132'5  3100   0'1   0'0  6.25  6,531  0  6,131.25   0'0   122'5  3200   0'1   0'0  6.25  900  0  5,631.25   0'0   112'5  3300   0'1   0'0  6.25  453  0  5,131.25   0'0   102'5  3400   0'1   0'0  6.25  1,550  0  4,631.25   0'0   92'5  3500   0'1   0'0  6.25  1,241  0  4,131.25   0'0   82'5  3600   0'1   0'0  6.25  3,861  0  3,881.25   0'0   77'5  3650   0'1   0'0  6.25  558  11  3,631.25   0'0   72'5  3700   0'1   0'0  6.25  5,517  7  3,381.25   0'0   67'5  3750   0'1   0'0  6.25  2,431  21  3,131.25   0'0   62'5  3800   0'1   0'0  6.25  3,953  9  2,881.25   0'0   57'5  3850   0'1   0'0  6.25  2,799  150  2,631.25   0'0   52'5  3900   0'1   0'0  6.25  1,911  683  2,381.25   0'0   47'5  3950   0'1   0'0  6.25  3,307  927  2,131.25   0'0   42'5  4000   0'1   0'0  6.25  11,857  509  1,881.25   0'0   37'5  4050   0'1   0'0  6.25  3,808  350  1,631.25   0'0   32'5  4100   0'1   0'0  6.25  15,715  40  1,381.25   0'0   27'5  4150   0'1   0'0  6.25  8,708  2  1,231.25   0'0   24'5  4180   0'1   0'0  6.25  33  4  1,181.25   0'0   23'5  4190   0'2   0'0  12.50  63  1,168  1,137.50   0'0   22'6  4200   0'2   0'0  12.50  19,314  3  1,087.50   0'0   21'6  4210   0'2   0'0  12.50  515  3  1,037.50   0'0   20'6  4220   0'2   0'0  12.50  235  4  987.50   0'0   19'6  4230   0'3   0'0  18.75  363  3  943.75   0'0   18'7  4240   0'3   0'0  18.75  165  528  893.75   0'0   17'7  4250   0'3   0'0  18.75  9,929  3  843.75   0'0   16'7  4260   0'3   0'0  18.75  172  15  800.00   0'0   16'0  4270   0'4   0'0  25.00  985  17  756.25   0'0   15'1  4280   0'5   0'0  31.25  1,500  0  706.25   0'0   14'1  4290   0'6   0'0  37.50  661  3,356  662.50   0'0   13'2  4300   0'6   -0'1  37.50  14,525  14  625.00   0'0   12'4  4310   1'0   0'0  50.00  260  25  581.25   0'0   11'5  4320   1'1   0'0  56.25  1,116  26  537.50   0'0   10'6  4330   1'2   0'0  62.50  936  10  500.00   0'0   10'0  4340   1'4   0'0  75.00  1,381  1,857  462.50   0'0   9'2  4350   1'6   0'0  87.50  9,163  10  418.75   0'0   8'3  4360   1'7   0'0  93.75  1,365  354  381.25   0'0   7'5  4370   2'1   0'0  106.25  1,422  66  350.00   0'0   7'0  4380   2'4   0'0  125.00  918  213  318.75   0'0   6'3  4390   2'7   0'0  143.75  650  9,870  268.75   -0'3   5'3  4400   3'4   0'2  175.00  17,178  355  262.50   0'0   5'2  4410   3'6   0'0  187.50  766  727  275.00   0'6   5'4  4420   4'2   0'0  212.50  2,557  562  206.25   0'0   4'1  4430   4'5   0'0  231.25  996  180  181.25   0'0   3'5  4440   3'4   -1'5  175.00  1,397  7,501  268.75   2'1   5'3  4450   3'7   -1'7  193.75  14,445  161  143.75   0'0   2'7  4460   6'3   0'0  318.75  1,125  944  193.75   1'2   3'7  4470   7'1   0'0  356.25  1,333  295  112.50   0'0   2'2  4480   7'6   0'0  387.50  677  1,162  100.00   0'0   2'0  4490   8'4   0'0  425.00  592  19,351  156.25   1'3   3'1  4500   9'4   0'2  475.00  18,570  848  137.50   1'2   2'6  4510   10'0   0'0  500.00  987  764  68.75   0'0   1'3  4520   10'7   0'0  543.75  696  460  62.50   0'0   1'2  4530   11'6   0'0  587.50  169  1,245  56.25   0'0   1'1  4540   12'4   0'0  625.00  208  7,778  87.50   0'7   1'6  4550   13'3   0'0  668.75  9,084  204  37.50   0'0   0'6  4560   14'2   0'0  712.50  45  847  31.25   0'0   0'5  4570   15'1   0'0  756.25  106  577  25.00   0'0   0'4  4580   16'0   0'0  800.00  17  1,163  25.00   0'0   0'4  4590   17'0   0'0  850.00  55  18,926  37.50   0'2   0'6  4600   18'0   0'0  900.00  19,735  942  25.00   0'0   0'4  4610   19'0   0'0  950.00  14  745  18.75   0'0   0'3  4620   19'7   0'0  993.75  91  464  18.75   0'0   0'3  4630   20'6   0'0  1,037.50  8  671  12.50   0'0   0'2  4640   21'6   0'0  1,087.50  22  5,803  12.50   0'0   0'2  4650   22'6   0'0  1,137.50  9,643  912  12.50   0'0   0'2  4660   23'6   0'0  1,187.50  17  1,073  12.50   0'0   0'2  4670   24'5   0'0  1,231.25  20  837  12.50   0'1   0'2  4680   25'5   0'0  1,281.25  9  585  6.25   0'0   0'1  4690   26'5   0'0  1,331.25  14  18,602  12.50   0'1   0'2  4700   28'0   0'3  1,400.00  17,118  504  12.50   0'1   0'2  4710   28'5   0'0  1,431.25  2  572  6.25   0'0   0'1  4720   29'5   0'0  1,481.25  10  818  6.25   0'0   0'1  4730   30'5   0'0  1,531.25  2  1,421  6.25   0'0   0'1  4740   31'5   0'0  1,581.25  3  17,521  6.25   0'0   0'1  4750   32'5   0'0  1,631.25  9,134  1,057  6.25   0'0   0'1  4760   33'5   0'0  1,681.25  28  1,258  6.25   0'0   0'1  4770   34'5   0'0  1,731.25  13  578  6.25   0'0   0'1  4780   35'5   0'0  1,781.25  13  18,376  12.50   0'1   0'2  4800   37'5   0'0  1,881.25  18,926  9,053  6.25   0'0   0'1  4850   42'5   0'0  2,131.25  10,491  39,397  6.25   0'0   0'1  4900   47'5   0'0  2,381.25  27,463  9,776  6.25   0'0   0'1  4950   52'5   0'0  2,631.25  9,500  49,373  6.25   0'0   0'1  5000   57'5   0'0  2,881.25  36,265  8,429  6.25   0'0   0'1  5050   62'5   0'0  3,131.25  2,745  18,718  6.25   0'0   0'1  5100   67'5   0'0  3,381.25  8,649  4,653  6.25   0'0   0'1  5150   72'5   0'0  3,631.25  2,528  31,574  6.25   0'0   0'1  5200   77'7   0'2  3,893.75  3,630  13,394  6.25   0'0   0'1  5250   82'5   0'0  4,131.25  447  37,162  6.25   0'0   0'1  5300   87'5   0'0  4,381.25  1,024  16,169  6.25   0'0   0'1  5350   92'5   0'0  4,631.25  2,722  15,626  6.25   0'0   0'1  5400   94'7   -2'6  4,743.75  762  4,041  6.25   0'0   0'1  5450   102'5   0'0  5,131.25  48  40,825  6.25   0'0   0'1  5500   107'5   0'0  5,381.25  42  4,849  6.25   0'0   0'1  5550   112'5   0'0  5,631.25  2  20,455  6.25   0'0   0'1  5600   117'5   0'0  5,881.25  15  6,974  6.25   0'0   0'1  5650   122'5   0'0  6,131.25  6  16,143  6.25   0'0   0'1  5700   127'5   0'0  6,381.25  11  5,714  6.25   0'0   0'1  5750   132'5   0'0  6,631.25  0  12,694  6.25   0'0   0'1  5800   137'5   0'0  6,881.25  3  2,028  6.25   0'0   0'1  5850   142'5   0'0  7,131.25  0  4,442  6.25   0'0   0'1  5900   147'5   0'0  7,381.25  0  4,287  6.25   0'0   0'1  5950   152'4   0'0  7,625.00  0  31,044  6.25   0'0   0'1  6000   157'4   0'0  7,875.00  0  2,225  6.25   0'0   0'1  6050   162'4   0'0  8,125.00  0  6,263  6.25   0'0   0'1  6100   167'4   0'0  8,375.00  0  306  6.25   0'0   0'1  6150   172'4   0'0  8,625.00  0  2,709  6.25   0'0   0'1  6200   177'4   0'0  8,875.00  0  262  6.25   0'0   0'1  6250   182'4   0'0  9,125.00  0  2,705  6.25   0'0   0'1  6300   187'4   0'0  9,375.00  0  144  6.25   0'0   0'1  6350   192'4   0'0  9,625.00  0  8,565  6.25   0'0   0'1  6400   197'4   0'0  9,875.00  0  144  6.25   0'0   0'1  6450   202'4   0'0  10,125.00  0  11,851  6.25   0'0   0'1  6500   207'4   0'0  10,375.00  0  3,626  6.25   0'0   0'1  6550   212'4   0'0  10,625.00  0  1,457  6.25   0'0   0'1  6600   217'4   0'0  10,875.00  0  30  6.25   0'0   0'1  6650   222'4   0'0  11,125.00  0  422  6.25   0'0   0'1  6700   227'4   0'0  11,375.00  0  92  6.25   0'0   0'1  6750   232'4   0'0  11,625.00  0  853  6.25   0'0   0'1  6800   237'4   0'0  11,875.00  0  4,870  6.25   0'0   0'1  6900   247'4   0'0  12,375.00  0  6,812  6.25   0'0   0'1  7000   257'4   0'0  12,875.00  0  434  6.25   0'0   0'1  7100   267'4   0'0  13,375.00  0  385  6.25   0'0   0'1  7200   277'4   0'0  13,875.00  0  523  6.25   0'0   0'1  7300   287'4   0'0  14,375.00  0  3,258  6.25   0'0   0'1  7400   297'4   0'0  14,875.00  0  1,670  6.25   0'0   0'1  7500   307'4   0'0  15,375.00  0  971  6.25   0'0   0'1  7600   317'4   0'0  15,875.00  0  1,674  6.25   0'0   0'1  8000   357'4   0'0  17,875.00  0  4,298  6.25   0'0   0'1  8500   407'4   0'0  20,375.00  0  2,873  6.25   0'0   0'1  9000   457'4   0'0  22,875.00  0  388  6.25   0'0   0'1  9200   477'4   0'0  23,875.00  0  100  6.25   0'0   0'1  9400   497'4   0'0  24,875.00  0  390  6.25   0'0   0'1  9500   507'4   0'0  25,375.00  0  5,436  6.25   0'0   0'1  10000   557'4   0'0  27,875.00  0  1,142  6.25   0'0   0'1  11000   657'4   0'0  32,875.00  0  650  6.25   0'0   0'1  12000   757'4   0'0  37,875.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 192'4 0'0 9,625.00 0 192'4 11/12/2026 13:30:00 CBOT 2700 172'4 0'0 8,625.00 0 172'4 11/12/2026 13:30:00 CBOT 2800 162'4 0'0 8,125.00 0 162'4 11/12/2026 13:30:00 CBOT 2900 152'4 0'0 7,625.00 0 152'4 11/12/2026 13:30:00 CBOT 3000 142'5 0'0 7,131.25 0 142'5 11/12/2026 13:30:00 CBOT 3100 132'5 0'0 6,631.25 0 132'5 11/12/2026 13:30:00 CBOT 3200 122'5 0'0 6,131.25 0 122'5 11/12/2026 13:30:00 CBOT 3300 112'5 0'0 5,631.25 0 112'5 11/12/2026 13:30:00 CBOT 3400 102'5 0'0 5,131.25 0 102'5 11/12/2026 13:30:00 CBOT 3500 92'5 0'0 4,631.25 0 92'5 11/12/2026 13:30:00 CBOT 3600 82'5 0'0 4,131.25 0 82'5 11/12/2026 13:30:00 CBOT 3650 77'5 0'0 3,881.25 0 77'5 11/12/2026 13:30:00 CBOT 3700 72'5 0'0 3,631.25 11 72'5 11/12/2026 13:30:00 CBOT 3750 67'5 0'0 3,381.25 7 67'5 11/12/2026 13:30:00 CBOT 3800 62'5 0'0 3,131.25 21 62'5 11/12/2026 13:30:00 CBOT 3850 57'5 0'0 2,881.25 9 57'5 11/12/2026 13:30:00 CBOT 3900 52'5 0'0 2,631.25 150 52'5 11/12/2026 13:30:00 CBOT 3950 47'5 0'0 2,381.25 683 47'5 11/12/2026 13:30:00 CBOT 4000 42'5 0'0 2,131.25 927 42'5 11/12/2026 13:30:00 CBOT 4050 37'5 0'0 1,881.25 509 37'5 11/12/2026 13:30:00 CBOT 4100 32'5 0'0 1,631.25 350 32'5 11/12/2026 13:30:00 CBOT 4150 27'5 0'0 1,381.25 40 27'5 11/12/2026 13:30:00 CBOT 4180 24'5 0'0 1,231.25 2 24'5 11/12/2026 13:30:00 CBOT 4190 23'5 0'0 1,181.25 4 23'5 11/12/2026 13:30:00 CBOT 4200 22'6 0'0 1,137.50 1,168 22'6 11/12/2026 13:30:00 CBOT 4210 21'6 0'0 1,087.50 3 21'6 11/12/2026 13:30:00 CBOT 4220 20'6 0'0 1,037.50 3 20'6 11/12/2026 13:30:00 CBOT 4230 19'6 0'0 987.50 4 19'6 11/12/2026 13:30:00 CBOT 4240 18'7 0'0 943.75 3 18'7 11/12/2026 13:30:00 CBOT 4250 17'7 0'0 893.75 528 17'7 11/12/2026 13:30:00 CBOT 4260 16'7 0'0 843.75 3 16'7 11/12/2026 13:30:00 CBOT 4270 16'0 0'0 800.00 15 16'0 11/12/2026 13:30:00 CBOT 4280 15'1 0'0 756.25 17 15'1 11/12/2026 13:30:00 CBOT 4290 14'1 0'0 706.25 0 14'1 11/12/2026 13:30:00 CBOT 4300 13'2 0'0 662.50 3,356 13'2 11/12/2026 13:30:00 CBOT 4310 12'4 0'0 625.00 14 12'4 11/12/2026 13:30:00 CBOT 4320 11'5 0'0 581.25 25 11'5 11/12/2026 13:30:00 CBOT 4330 10'6 0'0 537.50 26 10'6 11/12/2026 13:30:00 CBOT 4340 10'0 0'0 500.00 10 10'0 11/12/2026 13:30:00 CBOT 4350 9'2 0'0 462.50 1,857 9'2 11/12/2026 13:30:00 CBOT 4360 8'3 0'0 418.75 10 8'3 11/12/2026 13:30:00 CBOT 4370 7'5 0'0 381.25 354 7'5 11/12/2026 13:30:00 CBOT 4380 7'0 0'0 350.00 66 7'0 11/12/2026 13:30:00 CBOT 4390 6'3 0'0 318.75 213 6'3 11/12/2026 13:30:00 CBOT 4400 5'3 -0'3 268.75 9,870 5'5 5'6 11/12/2026 19:00:00 CBOT 4410 5'2 0'0 262.50 355 5'2 11/12/2026 13:30:00 CBOT 4420 5'4 0'6 275.00 727 5'4 4'6 11/12/2026 19:12:00 CBOT 4430 4'1 0'0 206.25 562 4'1 11/12/2026 13:30:00 CBOT 4440 3'5 0'0 181.25 180 3'5 11/12/2026 13:30:00 CBOT 4450 5'3 2'1 268.75 7,501 4'6 3'2 11/12/2026 22:28:00 CBOT 4460 2'7 0'0 143.75 161 2'7 11/12/2026 13:30:00 CBOT 4470 3'7 1'2 193.75 944 3'7 2'5 11/12/2026 20:14:00 CBOT 4480 2'2 0'0 112.50 295 2'2 11/12/2026 13:30:00 CBOT 4490 2'0 0'0 100.00 1,162 2'0 11/12/2026 13:30:00 CBOT 4500 3'1 1'3 156.25 19,351 1'7 1'6 11/12/2026 23:29:00 CBOT 4510 2'6 1'2 137.50 848 2'6 1'4 11/12/2026 22:04:00 CBOT 4520 1'3 0'0 68.75 764 1'3 11/12/2026 13:30:00 CBOT 4530 1'2 0'0 62.50 460 1'2 11/12/2026 13:30:00 CBOT 4540 1'1 0'0 56.25 1,245 1'1 11/12/2026 13:30:00 CBOT 4550 1'6 0'7 87.50 7,778 1'0 0'7 11/12/2026 21:54:00 CBOT 4560 0'6 0'0 37.50 204 0'6 11/12/2026 13:30:00 CBOT 4570 0'5 0'0 31.25 847 0'5 11/12/2026 13:30:00 CBOT 4580 0'4 0'0 25.00 577 0'4 11/12/2026 13:30:00 CBOT 4590 0'4 0'0 25.00 1,163 0'4 11/12/2026 13:30:00 CBOT 4600 0'6 0'2 37.50 18,926 0'6 0'4 11/12/2026 20:00:00 CBOT 4610 0'4 0'0 25.00 942 0'4 11/12/2026 13:30:00 CBOT 4620 0'3 0'0 18.75 745 0'3 11/12/2026 13:30:00 CBOT 4630 0'3 0'0 18.75 464 0'3 11/12/2026 13:30:00 CBOT 4640 0'2 0'0 12.50 671 0'2 11/12/2026 13:30:00 CBOT 4650 0'2 0'0 12.50 5,803 0'2 11/12/2026 13:30:00 CBOT 4660 0'2 0'0 12.50 912 0'2 11/12/2026 13:30:00 CBOT 4670 0'2 0'0 12.50 1,073 0'2 11/12/2026 13:30:00 CBOT 4680 0'2 0'1 12.50 837 0'2 0'1 11/12/2026 20:17:00 CBOT 4690 0'1 0'0 6.25 585 0'1 11/12/2026 13:30:00 CBOT 4700 0'2 0'1 12.50 18,602 0'2 0'1 11/12/2026 20:46:00 CBOT 4710 0'2 0'1 12.50 504 0'2 0'1 11/12/2026 21:54:00 CBOT 4720 0'1 0'0 6.25 572 0'1 11/12/2026 13:30:00 CBOT 4730 0'1 0'0 6.25 818 0'1 11/12/2026 13:30:00 CBOT 4740 0'1 0'0 6.25 1,421 0'1 11/12/2026 13:30:00 CBOT 4750 0'1 0'0 6.25 17,521 0'1 11/12/2026 13:30:00 CBOT 4760 0'1 0'0 6.25 1,057 0'1 11/12/2026 13:30:00 CBOT 4770 0'1 0'0 6.25 1,258 0'1 11/12/2026 13:30:00 CBOT 4780 0'1 0'0 6.25 578 0'1 11/12/2026 13:30:00 CBOT 4800 0'2 0'1 12.50 18,376 0'2 0'1 11/12/2026 22:40:00 CBOT 4850 0'1 0'0 6.25 9,053 0'1 11/12/2026 13:30:00 CBOT 4900 0'1 0'0 6.25 39,397 0'1 0'1 11/12/2026 19:00:00 CBOT 4950 0'1 0'0 6.25 9,776 0'1 11/12/2026 13:30:00 CBOT 5000 0'1 0'0 6.25 49,373 0'1 11/12/2026 13:30:00 CBOT 5050 0'1 0'0 6.25 8,429 0'1 11/12/2026 13:30:00 CBOT 5100 0'1 0'0 6.25 18,718 0'1 11/12/2026 13:30:00 CBOT 5150 0'1 0'0 6.25 4,653 0'1 11/12/2026 13:30:00 CBOT 5200 0'1 0'0 6.25 31,574 0'1 11/12/2026 13:30:00 CBOT 5250 0'1 0'0 6.25 13,394 0'1 11/12/2026 13:30:00 CBOT 5300 0'1 0'0 6.25 37,162 0'1 11/12/2026 13:30:00 CBOT 5350 0'1 0'0 6.25 16,169 0'1 11/12/2026 13:30:00 CBOT 5400 0'1 0'0 6.25 15,626 0'1 11/12/2026 13:30:00 CBOT 5450 0'1 0'0 6.25 4,041 0'1 11/12/2026 13:30:00 CBOT 5500 0'1 0'0 6.25 40,825 0'1 11/12/2026 13:30:00 CBOT 5550 0'1 0'0 6.25 4,849 0'1 11/12/2026 13:30:00 CBOT 5600 0'1 0'0 6.25 20,455 0'1 11/12/2026 13:30:00 CBOT 5650 0'1 0'0 6.25 6,974 0'1 11/12/2026 13:30:00 CBOT 5700 0'1 0'0 6.25 16,143 0'1 11/12/2026 13:30:00 CBOT 5750 0'1 0'0 6.25 5,714 0'1 11/12/2026 13:30:00 CBOT 5800 0'1 0'0 6.25 12,694 0'1 11/12/2026 13:30:00 CBOT 5850 0'1 0'0 6.25 2,028 0'1 11/12/2026 13:30:00 CBOT 5900 0'1 0'0 6.25 4,442 0'1 11/12/2026 13:30:00 CBOT 5950 0'1 0'0 6.25 4,287 0'1 11/12/2026 13:30:00 CBOT 6000 0'1 0'0 6.25 31,044 0'1 11/12/2026 13:30:00 CBOT 6050 0'1 0'0 6.25 2,225 0'1 11/12/2026 13:30:00 CBOT 6100 0'1 0'0 6.25 6,263 0'1 11/12/2026 13:30:00 CBOT 6150 0'1 0'0 6.25 306 0'1 11/12/2026 13:30:00 CBOT 6200 0'1 0'0 6.25 2,709 0'1 11/12/2026 13:30:00 CBOT 6250 0'1 0'0 6.25 262 0'1 11/12/2026 13:30:00 CBOT 6300 0'1 0'0 6.25 2,705 0'1 11/12/2026 13:30:00 CBOT 6350 0'1 0'0 6.25 144 0'1 11/12/2026 13:30:00 CBOT 6400 0'1 0'0 6.25 8,565 0'1 11/12/2026 13:30:00 CBOT 6450 0'1 0'0 6.25 144 0'1 11/12/2026 13:30:00 CBOT 6500 0'1 0'0 6.25 11,851 0'1 11/12/2026 13:30:00 CBOT 6550 0'1 0'0 6.25 3,626 0'1 11/12/2026 13:30:00 CBOT 6600 0'1 0'0 6.25 1,457 0'1 11/12/2026 13:30:00 CBOT 6650 0'1 0'0 6.25 30 0'1 11/12/2026 13:30:00 CBOT 6700 0'1 0'0 6.25 422 0'1 11/12/2026 13:30:00 CBOT 6750 0'1 0'0 6.25 92 0'1 11/12/2026 13:30:00 CBOT 6800 0'1 0'0 6.25 853 0'1 11/12/2026 13:30:00 CBOT 6900 0'1 0'0 6.25 4,870 0'1 11/12/2026 13:30:00 CBOT 7000 0'1 0'0 6.25 6,812 0'1 11/12/2026 13:30:00 CBOT 7100 0'1 0'0 6.25 434 0'1 11/12/2026 13:30:00 CBOT 7200 0'1 0'0 6.25 385 0'1 11/12/2026 13:30:00 CBOT 7300 0'1 0'0 6.25 523 0'1 11/12/2026 13:30:00 CBOT 7400 0'1 0'0 6.25 3,258 0'1 11/12/2026 13:30:00 CBOT 7500 0'1 0'0 6.25 1,670 0'1 11/12/2026 13:30:00 CBOT 7600 0'1 0'0 6.25 971 0'1 11/12/2026 13:30:00 CBOT 8000 0'1 0'0 6.25 1,674 0'1 11/12/2026 13:30:00 CBOT 8500 0'1 0'0 6.25 4,298 0'1 11/12/2026 13:30:00 CBOT 9000 0'1 0'0 6.25 2,873 0'1 11/12/2026 13:30:00 CBOT 9200 0'1 0'0 6.25 388 0'1 11/12/2026 13:30:00 CBOT 9400 0'1 0'0 6.25 100 0'1 11/12/2026 13:30:00 CBOT 9500 0'1 0'0 6.25 390 0'1 11/12/2026 13:30:00 CBOT 10000 0'1 0'0 6.25 5,436 0'1 11/12/2026 13:30:00 CBOT 11000 0'1 0'0 6.25 1,142 0'1 11/12/2026 13:30:00 CBOT 12000 0'1 0'0 6.25 650 0'1 11/12/2026 13:30:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 0'1 0'0 6.25 154 0'1 11/12/2026 13:30:00 CBOT 2700 0'1 0'0 6.25 100 0'1 11/12/2026 13:30:00 CBOT 2800 0'1 0'0 6.25 110 0'1 11/12/2026 13:30:00 CBOT 2900 0'1 0'0 6.25 1,282 0'1 11/12/2026 13:30:00 CBOT 3000 0'1 0'0 6.25 1,929 0'1 11/12/2026 13:30:00 CBOT 3100 0'1 0'0 6.25 6,531 0'1 11/12/2026 13:30:00 CBOT 3200 0'1 0'0 6.25 900 0'1 11/12/2026 13:30:00 CBOT 3300 0'1 0'0 6.25 453 0'1 11/12/2026 13:30:00 CBOT 3400 0'1 0'0 6.25 1,550 0'1 11/12/2026 13:30:00 CBOT 3500 0'1 0'0 6.25 1,241 0'1 11/12/2026 13:30:00 CBOT 3600 0'1 0'0 6.25 3,861 0'1 11/12/2026 13:30:00 CBOT 3650 0'1 0'0 6.25 558 0'1 11/12/2026 13:30:00 CBOT 3700 0'1 0'0 6.25 5,517 0'1 11/12/2026 13:30:00 CBOT 3750 0'1 0'0 6.25 2,431 0'1 11/12/2026 13:30:00 CBOT 3800 0'1 0'0 6.25 3,953 0'1 11/12/2026 13:30:00 CBOT 3850 0'1 0'0 6.25 2,799 0'1 11/12/2026 13:30:00 CBOT 3900 0'1 0'0 6.25 1,911 0'1 11/12/2026 13:30:00 CBOT 3950 0'1 0'0 6.25 3,307 0'1 11/12/2026 13:30:00 CBOT 4000 0'1 0'0 6.25 11,857 0'1 0'1 11/12/2026 19:00:00 CBOT 4050 0'1 0'0 6.25 3,808 0'1 11/12/2026 13:30:00 CBOT 4100 0'1 0'0 6.25 15,715 0'1 11/12/2026 13:30:00 CBOT 4150 0'1 0'0 6.25 8,708 0'1 11/12/2026 13:30:00 CBOT 4180 0'1 0'0 6.25 33 0'1 11/12/2026 13:30:00 CBOT 4190 0'2 0'0 12.50 63 0'2 11/12/2026 13:30:00 CBOT 4200 0'2 0'0 12.50 19,314 0'2 11/12/2026 13:30:00 CBOT 4210 0'2 0'0 12.50 515 0'2 11/12/2026 13:30:00 CBOT 4220 0'2 0'0 12.50 235 0'2 11/12/2026 13:30:00 CBOT 4230 0'3 0'0 18.75 363 0'3 11/12/2026 13:30:00 CBOT 4240 0'3 0'0 18.75 165 0'3 11/12/2026 13:30:00 CBOT 4250 0'3 0'0 18.75 9,929 0'3 11/12/2026 13:30:00 CBOT 4260 0'3 0'0 18.75 172 0'3 11/12/2026 13:30:00 CBOT 4270 0'4 0'0 25.00 985 0'4 11/12/2026 13:30:00 CBOT 4280 0'5 0'0 31.25 1,500 0'5 11/12/2026 13:30:00 CBOT 4290 0'6 0'0 37.50 661 0'6 11/12/2026 13:30:00 CBOT 4300 0'6 -0'1 37.50 14,525 1'0 0'7 11/12/2026 19:01:00 CBOT 4310 1'0 0'0 50.00 260 1'0 11/12/2026 13:30:00 CBOT 4320 1'1 0'0 56.25 1,116 1'1 11/12/2026 13:30:00 CBOT 4330 1'2 0'0 62.50 936 1'2 11/12/2026 13:30:00 CBOT 4340 1'4 0'0 75.00 1,381 1'4 11/12/2026 13:30:00 CBOT 4350 1'6 0'0 87.50 9,163 1'6 11/12/2026 13:30:00 CBOT 4360 1'7 0'0 93.75 1,365 1'7 11/12/2026 13:30:00 CBOT 4370 2'1 0'0 106.25 1,422 2'1 11/12/2026 13:30:00 CBOT 4380 2'4 0'0 125.00 918 2'4 11/12/2026 13:30:00 CBOT 4390 2'7 0'0 143.75 650 2'7 11/12/2026 13:30:00 CBOT 4400 3'4 0'2 175.00 17,178 3'2 3'2 11/12/2026 19:00:00 CBOT 4410 3'6 0'0 187.50 766 3'6 11/12/2026 13:30:00 CBOT 4420 4'2 0'0 212.50 2,557 4'2 11/12/2026 13:30:00 CBOT 4430 4'5 0'0 231.25 996 4'5 11/12/2026 13:30:00 CBOT 4440 3'4 -1'5 175.00 1,397 3'4 5'1 11/12/2026 19:54:00 CBOT 4450 3'7 -1'7 193.75 14,445 4'2 5'6 11/12/2026 21:55:00 CBOT 4460 6'3 0'0 318.75 1,125 6'3 11/12/2026 13:30:00 CBOT 4470 7'1 0'0 356.25 1,333 7'1 11/12/2026 13:30:00 CBOT 4480 7'6 0'0 387.50 677 7'6 11/12/2026 13:30:00 CBOT 4490 8'4 0'0 425.00 592 8'4 11/12/2026 13:30:00 CBOT 4500 9'4 0'2 475.00 18,570 9'4 9'2 11/12/2026 19:00:00 CBOT 4510 10'0 0'0 500.00 987 10'0 11/12/2026 13:30:00 CBOT 4520 10'7 0'0 543.75 696 10'7 11/12/2026 13:30:00 CBOT 4530 11'6 0'0 587.50 169 11'6 11/12/2026 13:30:00 CBOT 4540 12'4 0'0 625.00 208 12'4 11/12/2026 13:30:00 CBOT 4550 13'3 0'0 668.75 9,084 13'3 11/12/2026 13:30:00 CBOT 4560 14'2 0'0 712.50 45 14'2 11/12/2026 13:30:00 CBOT 4570 15'1 0'0 756.25 106 15'1 11/12/2026 13:30:00 CBOT 4580 16'0 0'0 800.00 17 16'0 11/12/2026 13:30:00 CBOT 4590 17'0 0'0 850.00 55 17'0 11/12/2026 13:30:00 CBOT 4600 18'0 0'0 900.00 19,735 18'0 18'0 11/12/2026 19:00:00 CBOT 4610 19'0 0'0 950.00 14 19'0 11/12/2026 13:30:00 CBOT 4620 19'7 0'0 993.75 91 19'7 11/12/2026 13:30:00 CBOT 4630 20'6 0'0 1,037.50 8 20'6 11/12/2026 13:30:00 CBOT 4640 21'6 0'0 1,087.50 22 21'6 11/12/2026 13:30:00 CBOT 4650 22'6 0'0 1,137.50 9,643 22'6 11/12/2026 13:30:00 CBOT 4660 23'6 0'0 1,187.50 17 23'6 11/12/2026 13:30:00 CBOT 4670 24'5 0'0 1,231.25 20 24'5 11/12/2026 13:30:00 CBOT 4680 25'5 0'0 1,281.25 9 25'5 11/12/2026 13:30:00 CBOT 4690 26'5 0'0 1,331.25 14 26'5 11/12/2026 13:30:00 CBOT 4700 28'0 0'3 1,400.00 17,118 27'6 27'5 11/12/2026 19:00:00 CBOT 4710 28'5 0'0 1,431.25 2 28'5 11/12/2026 13:30:00 CBOT 4720 29'5 0'0 1,481.25 10 29'5 11/12/2026 13:30:00 CBOT 4730 30'5 0'0 1,531.25 2 30'5 11/12/2026 13:30:00 CBOT 4740 31'5 0'0 1,581.25 3 31'5 11/12/2026 13:30:00 CBOT 4750 32'5 0'0 1,631.25 9,134 32'5 11/12/2026 13:30:00 CBOT 4760 33'5 0'0 1,681.25 28 33'5 11/12/2026 13:30:00 CBOT 4770 34'5 0'0 1,731.25 13 34'5 11/12/2026 13:30:00 CBOT 4780 35'5 0'0 1,781.25 13 35'5 11/12/2026 13:30:00 CBOT 4800 37'5 0'0 1,881.25 18,926 37'5 11/12/2026 13:30:00 CBOT 4850 42'5 0'0 2,131.25 10,491 42'5 11/12/2026 13:30:00 CBOT 4900 47'5 0'0 2,381.25 27,463 47'5 11/12/2026 13:30:00 CBOT 4950 52'5 0'0 2,631.25 9,500 52'5 11/12/2026 13:30:00 CBOT 5000 57'5 0'0 2,881.25 36,265 57'5 11/12/2026 13:30:00 CBOT 5050 62'5 0'0 3,131.25 2,745 62'5 11/12/2026 13:30:00 CBOT 5100 67'5 0'0 3,381.25 8,649 67'5 11/12/2026 13:30:00 CBOT 5150 72'5 0'0 3,631.25 2,528 72'5 11/12/2026 13:30:00 CBOT 5200 77'7 0'2 3,893.75 3,630 77'7 77'5 11/12/2026 19:00:00 CBOT 5250 82'5 0'0 4,131.25 447 82'5 11/12/2026 13:30:00 CBOT 5300 87'5 0'0 4,381.25 1,024 87'5 11/12/2026 13:30:00 CBOT 5350 92'5 0'0 4,631.25 2,722 92'5 11/12/2026 13:30:00 CBOT 5400 94'7 -2'6 4,743.75 762 94'7 97'5 11/12/2026 19:24:00 CBOT 5450 102'5 0'0 5,131.25 48 102'5 11/12/2026 13:30:00 CBOT 5500 107'5 0'0 5,381.25 42 107'5 11/12/2026 13:30:00 CBOT 5550 112'5 0'0 5,631.25 2 112'5 11/12/2026 13:30:00 CBOT 5600 117'5 0'0 5,881.25 15 117'5 11/12/2026 13:30:00 CBOT 5650 122'5 0'0 6,131.25 6 122'5 11/12/2026 13:30:00 CBOT 5700 127'5 0'0 6,381.25 11 127'5 11/12/2026 13:30:00 CBOT 5750 132'5 0'0 6,631.25 0 132'5 11/12/2026 13:30:00 CBOT 5800 137'5 0'0 6,881.25 3 137'5 11/12/2026 13:30:00 CBOT 5850 142'5 0'0 7,131.25 0 142'5 11/12/2026 13:30:00 CBOT 5900 147'5 0'0 7,381.25 0 147'5 11/12/2026 13:30:00 CBOT 5950 152'4 0'0 7,625.00 0 152'4 11/12/2026 13:30:00 CBOT 6000 157'4 0'0 7,875.00 0 157'4 11/12/2026 13:30:00 CBOT 6050 162'4 0'0 8,125.00 0 162'4 11/12/2026 13:30:00 CBOT 6100 167'4 0'0 8,375.00 0 167'4 11/12/2026 13:30:00 CBOT 6150 172'4 0'0 8,625.00 0 172'4 11/12/2026 13:30:00 CBOT 6200 177'4 0'0 8,875.00 0 177'4 11/12/2026 13:30:00 CBOT 6250 182'4 0'0 9,125.00 0 182'4 11/12/2026 13:30:00 CBOT 6300 187'4 0'0 9,375.00 0 187'4 11/12/2026 13:30:00 CBOT 6350 192'4 0'0 9,625.00 0 192'4 11/12/2026 13:30:00 CBOT 6400 197'4 0'0 9,875.00 0 197'4 11/12/2026 13:30:00 CBOT 6450 202'4 0'0 10,125.00 0 202'4 11/12/2026 13:30:00 CBOT 6500 207'4 0'0 10,375.00 0 207'4 11/12/2026 13:30:00 CBOT 6550 212'4 0'0 10,625.00 0 212'4 11/12/2026 13:30:00 CBOT 6600 217'4 0'0 10,875.00 0 217'4 11/12/2026 13:30:00 CBOT 6650 222'4 0'0 11,125.00 0 222'4 11/12/2026 13:30:00 CBOT 6700 227'4 0'0 11,375.00 0 227'4 11/12/2026 13:30:00 CBOT 6750 232'4 0'0 11,625.00 0 232'4 11/12/2026 13:30:00 CBOT 6800 237'4 0'0 11,875.00 0 237'4 11/12/2026 13:30:00 CBOT 6900 247'4 0'0 12,375.00 0 247'4 11/12/2026 13:30:00 CBOT 7000 257'4 0'0 12,875.00 0 257'4 11/12/2026 13:30:00 CBOT 7100 267'4 0'0 13,375.00 0 267'4 11/12/2026 13:30:00 CBOT 7200 277'4 0'0 13,875.00 0 277'4 11/12/2026 13:30:00 CBOT 7300 287'4 0'0 14,375.00 0 287'4 11/12/2026 13:30:00 CBOT 7400 297'4 0'0 14,875.00 0 297'4 11/12/2026 13:30:00 CBOT 7500 307'4 0'0 15,375.00 0 307'4 11/12/2026 13:30:00 CBOT 7600 317'4 0'0 15,875.00 0 317'4 11/12/2026 13:30:00 CBOT 8000 357'4 0'0 17,875.00 0 357'4 11/12/2026 13:30:00 CBOT 8500 407'4 0'0 20,375.00 0 407'4 11/12/2026 13:30:00 CBOT 9000 457'4 0'0 22,875.00 0 457'4 11/12/2026 13:30:00 CBOT 9200 477'4 0'0 23,875.00 0 477'4 11/12/2026 13:30:00 CBOT 9400 497'4 0'0 24,875.00 0 497'4 11/12/2026 13:30:00 CBOT 9500 507'4 0'0 25,375.00 0 507'4 11/12/2026 13:30:00 CBOT 10000 557'4 0'0 27,875.00 0 557'4 11/12/2026 13:30:00 CBOT 11000 657'4 0'0 32,875.00 0 657'4 11/12/2026 13:30:00 CBOT 12000 757'4 0'0 37,875.00 0 757'4 11/12/2026 13:30:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.