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

Commodity Option: CORN ( @C6N ) CORN ( @C6U ) CORN ( @C6Z ) CORN ( @C7H ) SOYBEANS ( @S6N ) SOYBEANS ( @S6Q ) SOYBEANS ( @S6U ) SOYBEANS ( @S6X ) All Open Only Future: July 2026 (@C6N)   Futures Price: 4172   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  8,950.00   0'0   179'0  2400   0'1   0'0  6.25  94  0  7,450.00   0'0   149'0  2700   0'1   0'0  6.25  200  0  5,950.00   0'0   119'0  3000   0'1   0'0  6.25  17  0  4,950.00   0'0   99'0  3200   0'1   0'0  6.25  48  0  4,450.00   0'0   89'0  3300   0'1   0'0  6.25  3,842  0  3,956.25   0'0   79'1  3400   0'1   0'0  6.25  29  0  3,706.25   0'0   74'1  3450   0'1   0'0  6.25  110  0  3,456.25   0'0   69'1  3500   0'1   0'0  6.25  183  0  3,206.25   0'0   64'1  3550   0'1   0'0  6.25  251  0  2,956.25   0'0   59'1  3600   0'1   0'0  6.25  1,546  0  2,706.25   0'0   54'1  3650   0'1   0'0  6.25  367  0  2,456.25   0'0   49'1  3700   0'1   0'0  6.25  445  232  2,206.25   0'0   44'1  3750   0'1   0'0  6.25  4,727  14  1,956.25   0'0   39'1  3800   0'1   0'0  6.25  951  16  1,725.00   0'2   34'4  3850   0'2   0'0  12.50  837  54  1,550.00   1'4   31'0  3900   0'5   0'1  31.25  5,825  3  1,237.50   0'0   24'6  3950   0'6   0'0  37.50  1,654  10  1,143.75   0'0   22'7  3970   0'7   0'0  43.75  0  0  1,100.00   0'0   22'0  3980   1'0   0'0  50.00  2  1  1,056.25   0'0   21'1  3990   1'1   0'0  56.25  6  61  975.00   -0'6   19'4  4000   1'2   0'0  62.50  7,980  0  968.75   0'0   19'3  4010   1'3   0'0  68.75  35  11  925.00   0'0   18'4  4020   1'4   0'0  75.00  16  1  881.25   0'0   17'5  4030   1'5   0'0  81.25  167  1  962.50   2'3   19'2  4040   1'7   0'0  93.75  55  26  800.00   0'0   16'0  4050   2'1   0'1  106.25  5,086  0  762.50   0'0   15'2  4060   2'2   0'0  112.50  387  1  725.00   0'0   14'4  4070   2'4   0'0  125.00  114  1  681.25   0'0   13'5  4080   2'6   0'0  137.50  176  10  643.75   0'0   12'7  4090   3'1   0'1  156.25  744  372  643.75   0'6   12'7  4100   3'3   0'1  168.75  8,705  20  581.25   0'0   11'5  4110   3'5   0'0  181.25  273  22  550.00   0'0   11'0  4120   3'7   -0'1  193.75  138  29  512.50   0'0   10'2  4130   4'1   -0'1  206.25  278  73  481.25   0'0   9'5  4140   4'7   0'2  243.75  103  317  518.75   1'2   10'3  4150   5'6   0'5  287.50  7,707  47  537.50   2'2   10'6  4160   5'5   0'1  281.25  49  133  431.25   0'5   8'5  4170   5'6   -0'2  287.50  566  84  375.00   0'0   7'4  4180   6'1   -0'3  306.25  1,314  49  356.25   0'0   7'1  4190   7'2   0'1  362.50  50  5,351  287.50   -0'7   5'6  4200   7'2   -0'3  362.50  14,280  86  318.75   0'2   6'3  4210   7'7   -0'2  393.75  382  101  312.50   0'4   6'2  4220   8'3   -0'3  418.75  1,221  101  356.25   1'6   7'1  4230   8'1   -1'2  406.25  131  122  318.75   1'3   6'3  4240   9'3   -0'5  468.75  157  3,674  212.50   -0'3   4'2  4250   10'0   -0'5  500.00  9,022  952  212.50   0'0   4'2  4260   11'2   0'0  562.50  669  175  218.75   0'3   4'3  4270   11'5   -0'3  581.25  229  623  175.00   -0'2   3'4  4280   12'2   -0'4  612.50  553  208  168.75   0'0   3'3  4290   13'3   0'0  668.75  111  8,560  137.50   -0'3   2'6  4300   14'1   0'0  706.25  19,002  248  131.25   -0'3   2'5  4310   13'7   -1'1  693.75  354  380  143.75   0'1   2'7  4320   15'6   0'0  787.50  501  141  118.75   -0'1   2'3  4330   16'3   0'0  818.75  127  864  118.75   0'0   2'3  4340   17'2   0'0  862.50  96  7,123  112.50   0'0   2'2  4350   18'1   0'0  906.25  10,030  537  87.50   -0'2   1'6  4360   18'2   -0'5  912.50  543  361  93.75   0'0   1'7  4370   19'6   0'0  987.50  633  590  87.50   0'0   1'6  4380   20'5   0'0  1,031.25  1,343  697  81.25   0'0   1'5  4390   21'4   0'0  1,075.00  132  7,280  75.00   0'0   1'4  4400   23'3   1'0  1,168.75  11,966  838  68.75   0'0   1'3  4410   23'2   0'0  1,162.50  587  592  100.00   0'6   2'0  4420   24'2   0'0  1,212.50  265  1,004  62.50   0'0   1'2  4430   25'2   0'0  1,262.50  168  155  56.25   0'0   1'1  4440   26'6   0'5  1,337.50  173  6,791  50.00   0'0   1'0  4450   27'0   0'0  1,350.00  7,623  362  50.00   0'0   1'0  4460   28'0   0'0  1,400.00  90  1,300  43.75   0'0   0'7  4470   28'7   0'0  1,443.75  275  175  43.75   0'0   0'7  4480   30'4   0'5  1,525.00  100  120  43.75   0'0   0'7  4490   30'7   0'0  1,543.75  167  22,117  37.50   0'0   0'6  4500   31'6   0'0  1,587.50  22,134  164  37.50   0'0   0'6  4510   33'3   0'5  1,668.75  308  320  37.50   0'0   0'6  4520   32'0   -1'6  1,600.00  184  196  31.25   0'0   0'5  4530   34'5   0'0  1,731.25  147  95  31.25   0'0   0'5  4540   35'5   0'0  1,781.25  79  9,039  31.25   0'0   0'5  4550   36'5   0'0  1,831.25  6,755  94  31.25   0'0   0'5  4560   37'5   0'0  1,881.25  49  146  25.00   0'0   0'4  4570   38'4   0'0  1,925.00  49  496  25.00   0'0   0'4  4580   39'4   0'0  1,975.00  75  156  25.00   0'0   0'4  4590   40'4   0'0  2,025.00  17  20,150  25.00   0'0   0'4  4600   41'4   0'0  2,075.00  13,928  718  25.00   0'0   0'4  4610   42'4   0'0  2,125.00  402  1,384  31.25   0'1   0'5  4620   43'4   0'0  2,175.00  110  118  31.25   0'1   0'5  4630   44'4   0'0  2,225.00  33  316  18.75   0'0   0'3  4640   45'3   0'0  2,268.75  126  7,376  18.75   0'0   0'3  4650   46'3   0'0  2,318.75  6,867  219  18.75   0'0   0'3  4660   47'3   0'0  2,368.75  217  93  18.75   0'0   0'3  4670   48'3   0'0  2,418.75  67  78  18.75   0'0   0'3  4680   49'3   0'0  2,468.75  67  305  18.75   0'0   0'3  4690   50'2   0'0  2,512.50  22  20,245  18.75   0'0   0'3  4700   51'2   0'0  2,562.50  8,487  553  18.75   0'0   0'3  4710   52'2   0'0  2,612.50  32  202  18.75   0'0   0'3  4720   53'2   0'0  2,662.50  3  393  18.75   0'0   0'3  4730   54'2   0'0  2,712.50  13  330  18.75   0'0   0'3  4740   55'2   0'0  2,762.50  22  14,458  18.75   0'0   0'3  4750   56'2   0'0  2,812.50  5,550  766  18.75   0'0   0'3  4760   57'2   0'0  2,862.50  10  661  18.75   0'0   0'3  4770   58'2   0'0  2,912.50  10  222  18.75   0'0   0'3  4780   59'2   0'0  2,962.50  0  74  18.75   0'0   0'3  4790   60'2   0'0  3,012.50  1  13,552  18.75   0'0   0'3  4800   61'2   0'0  3,062.50  7,485  201  18.75   0'0   0'3  4810   62'2   0'0  3,112.50  10  39  18.75   0'0   0'3  4820   63'2   0'0  3,162.50  0  185  18.75   0'0   0'3  4830   64'2   0'0  3,212.50  1  129  12.50   0'0   0'2  4840   65'1   0'0  3,256.25  0  8,029  18.75   0'1   0'3  4850   66'1   0'0  3,306.25  349  747  12.50   0'0   0'2  4860   67'1   0'0  3,356.25  9  14,549  12.50   0'0   0'2  4900   71'1   0'0  3,556.25  558  4,857  12.50   0'0   0'2  4950   76'1   0'0  3,806.25  68  26,503  12.50   0'0   0'2  5000   81'1   0'0  4,056.25  303  3,985  12.50   0'0   0'2  5050   86'1   0'0  4,306.25  65  8,531  12.50   0'0   0'2  5100   91'1   0'0  4,556.25  69  4,868  12.50   0'0   0'2  5150   96'1   0'0  4,806.25  22  10,868  12.50   0'0   0'2  5200   101'1   0'0  5,056.25  516  7,285  12.50   0'0   0'2  5250   106'1   0'0  5,306.25  1  6,734  12.50   0'0   0'2  5300   111'1   0'0  5,556.25  2  2,106  12.50   0'0   0'2  5350   116'1   0'0  5,806.25  0  5,432  12.50   0'0   0'2  5400   121'1   0'0  6,056.25  21  4,610  6.25   0'0   0'1  5450   126'0   0'0  6,300.00  10  21,804  6.25   0'0   0'1  5500   131'0   0'0  6,550.00  2  1,536  6.25   0'0   0'1  5550   136'0   0'0  6,800.00  0  6,987  6.25   0'0   0'1  5600   141'0   0'0  7,050.00  0  764  6.25   0'0   0'1  5650   146'0   0'0  7,300.00  0  1,330  6.25   0'0   0'1  5700   151'0   0'0  7,550.00  0  1,348  6.25   0'0   0'1  5750   156'0   0'0  7,800.00  0  923  6.25   0'0   0'1  5800   161'0   0'0  8,050.00  0  251  6.25   0'0   0'1  5850   166'0   0'0  8,300.00  0  753  6.25   0'0   0'1  5900   171'0   0'0  8,550.00  0  82  6.25   0'0   0'1  5950   176'0   0'0  8,800.00  0  11,247  6.25   0'0   0'1  6000   181'0   0'0  9,050.00  0  816  6.25   0'0   0'1  6050   186'0   0'0  9,300.00  0  792  6.25   0'0   0'1  6100   191'0   0'0  9,550.00  0  3,697  6.25   0'0   0'1  6200   201'0   0'0  10,050.00  0  5,811  6.25   0'0   0'1  6300   211'0   0'0  10,550.00  0  1,074  6.25   0'0   0'1  6400   221'0   0'0  11,050.00  0  4,464  6.25   0'0   0'1  6500   231'0   0'0  11,550.00  0  1,504  6.25   0'0   0'1  6600   241'0   0'0  12,050.00  0  480  6.25   0'0   0'1  6700   251'0   0'0  12,550.00  0  682  6.25   0'0   0'1  6800   261'0   0'0  13,050.00  0  113  6.25   0'0   0'1  6900   271'0   0'0  13,550.00  0  727  6.25   0'0   0'1  7000   281'0   0'0  14,050.00  0  293  6.25   0'0   0'1  7100   291'0   0'0  14,550.00  0  88  6.25   0'0   0'1  7200   301'0   0'0  15,050.00  0  380  6.25   0'0   0'1  7300   311'0   0'0  15,550.00  0  400  6.25   0'0   0'1  7400   321'0   0'0  16,050.00  0  558  6.25   0'0   0'1  7500   331'0   0'0  16,550.00  0  102  6.25   0'0   0'1  7600   341'0   0'0  17,050.00  0  333  6.25   0'0   0'1  7700   351'0   0'0  17,550.00  0  172  6.25   0'0   0'1  7800   361'0   0'0  18,050.00  0  1,049  6.25   0'0   0'1  7900   371'0   0'0  18,550.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 179'0 0'0 8,950.00 0 179'0 06/10/2026 13:23:00 CBOT 2700 149'0 0'0 7,450.00 0 149'0 06/10/2026 13:23:00 CBOT 3000 119'0 0'0 5,950.00 0 119'0 06/10/2026 13:23:00 CBOT 3200 99'0 0'0 4,950.00 0 99'0 06/10/2026 13:23:00 CBOT 3300 89'0 0'0 4,450.00 0 89'0 06/10/2026 13:23:00 CBOT 3400 79'1 0'0 3,956.25 0 79'1 06/10/2026 13:23:00 CBOT 3450 74'1 0'0 3,706.25 0 74'1 06/10/2026 13:23:00 CBOT 3500 69'1 0'0 3,456.25 0 69'1 06/10/2026 13:23:00 CBOT 3550 64'1 0'0 3,206.25 0 64'1 06/10/2026 13:23:00 CBOT 3600 59'1 0'0 2,956.25 0 59'1 06/10/2026 13:23:00 CBOT 3650 54'1 0'0 2,706.25 0 54'1 06/10/2026 13:23:00 CBOT 3700 49'1 0'0 2,456.25 0 49'1 06/10/2026 13:23:00 CBOT 3750 44'1 0'0 2,206.25 232 44'1 06/10/2026 13:23:00 CBOT 3800 39'1 0'0 1,956.25 14 39'1 06/10/2026 13:23:00 CBOT 3850 34'4 0'2 1,725.00 16 34'2 06/10/2026 12:20:00 CBOT 3900 31'0 1'4 1,550.00 54 29'4 06/10/2026 10:45:00 CBOT 3950 24'6 0'0 1,237.50 3 24'6 06/10/2026 13:23:00 CBOT 3970 22'7 0'0 1,143.75 10 22'7 06/10/2026 13:23:00 CBOT 3980 22'0 0'0 1,100.00 0 22'0 06/10/2026 13:23:00 CBOT 3990 21'1 0'0 1,056.25 1 21'1 06/10/2026 13:23:00 CBOT 4000 19'4 -0'6 975.00 61 19'4 20'2 06/10/2026 20:28:00 CBOT 4010 19'3 0'0 968.75 0 19'3 06/10/2026 13:23:00 CBOT 4020 18'4 0'0 925.00 11 18'4 06/10/2026 13:23:00 CBOT 4030 17'5 0'0 881.25 1 17'5 06/10/2026 13:23:00 CBOT 4040 19'2 2'3 962.50 1 16'7 06/10/2026 10:50:00 CBOT 4050 16'0 0'0 800.00 26 16'0 06/10/2026 13:23:00 CBOT 4060 15'2 0'0 762.50 0 15'2 06/10/2026 13:23:00 CBOT 4070 14'4 0'0 725.00 1 14'4 06/10/2026 13:23:00 CBOT 4080 13'5 0'0 681.25 1 13'5 06/10/2026 13:23:00 CBOT 4090 12'7 0'0 643.75 10 12'7 06/10/2026 13:23:00 CBOT 4100 12'7 0'6 643.75 372 12'1 06/10/2026 12:50:00 CBOT 4110 11'5 0'0 581.25 20 11'5 06/10/2026 13:23:00 CBOT 4120 11'0 0'0 550.00 22 11'0 06/10/2026 13:23:00 CBOT 4130 10'2 0'0 512.50 29 10'2 06/10/2026 13:23:00 CBOT 4140 9'5 0'0 481.25 73 9'5 06/10/2026 13:23:00 CBOT 4150 10'3 1'2 518.75 317 9'1 06/10/2026 11:29:00 CBOT 4160 10'6 2'2 537.50 47 8'4 06/10/2026 09:42:00 CBOT 4170 8'5 0'5 431.25 133 8'0 06/10/2026 13:07:00 CBOT 4180 7'4 0'0 375.00 84 7'4 06/10/2026 13:23:00 CBOT 4190 7'1 0'0 356.25 49 7'1 06/10/2026 13:23:00 CBOT 4200 5'6 -0'7 287.50 5,351 7'0 6'5 06/10/2026 23:49:00 CBOT 4210 6'3 0'2 318.75 86 6'1 06/10/2026 13:11:00 CBOT 4220 6'2 0'4 312.50 101 5'6 06/10/2026 12:50:00 CBOT 4230 7'1 1'6 356.25 101 5'3 06/10/2026 09:42:00 CBOT 4240 6'3 1'3 318.75 122 5'0 06/10/2026 10:47:00 CBOT 4250 4'2 -0'3 212.50 3,674 4'2 4'5 06/10/2026 20:28:00 CBOT 4260 4'2 0'0 212.50 952 4'2 06/10/2026 13:23:00 CBOT 4270 4'3 0'3 218.75 175 4'0 06/10/2026 12:57:00 CBOT 4280 3'4 -0'2 175.00 623 3'3 3'6 06/10/2026 22:59:00 CBOT 4290 3'3 0'0 168.75 208 3'3 06/10/2026 13:23:00 CBOT 4300 2'6 -0'3 137.50 8,560 3'0 3'1 06/10/2026 23:47:00 CBOT 4310 2'5 -0'3 131.25 248 2'5 3'0 06/10/2026 20:41:00 CBOT 4320 2'7 0'1 143.75 380 2'7 2'6 06/10/2026 20:04:00 CBOT 4330 2'3 -0'1 118.75 141 2'5 2'4 06/10/2026 22:49:00 CBOT 4340 2'3 0'0 118.75 864 2'3 06/10/2026 13:23:00 CBOT 4350 2'2 0'0 112.50 7,123 2'2 06/10/2026 13:23:00 CBOT 4360 1'6 -0'2 87.50 537 2'1 2'0 06/10/2026 23:40:00 CBOT 4370 1'7 0'0 93.75 361 1'7 06/10/2026 13:23:00 CBOT 4380 1'6 0'0 87.50 590 1'6 06/10/2026 13:23:00 CBOT 4390 1'5 0'0 81.25 697 1'5 06/10/2026 13:23:00 CBOT 4400 1'4 0'0 75.00 7,280 1'4 06/10/2026 13:23:00 CBOT 4410 1'3 0'0 68.75 838 1'3 06/10/2026 13:23:00 CBOT 4420 2'0 0'6 100.00 592 1'2 06/10/2026 09:05:00 CBOT 4430 1'2 0'0 62.50 1,004 1'2 1'2 06/10/2026 19:42:00 CBOT 4440 1'1 0'0 56.25 155 1'1 06/10/2026 13:23:00 CBOT 4450 1'0 0'0 50.00 6,791 1'0 06/10/2026 13:23:00 CBOT 4460 1'0 0'0 50.00 362 1'0 06/10/2026 13:23:00 CBOT 4470 0'7 0'0 43.75 1,300 0'7 06/10/2026 13:23:00 CBOT 4480 0'7 0'0 43.75 175 0'7 06/10/2026 13:23:00 CBOT 4490 0'7 0'0 43.75 120 0'7 06/10/2026 12:11:00 CBOT 4500 0'6 0'0 37.50 22,117 0'6 06/10/2026 13:23:00 CBOT 4510 0'6 0'0 37.50 164 0'6 06/10/2026 13:23:00 CBOT 4520 0'6 0'0 37.50 320 0'6 06/10/2026 13:23:00 CBOT 4530 0'5 0'0 31.25 196 0'5 06/10/2026 13:23:00 CBOT 4540 0'5 0'0 31.25 95 0'5 06/10/2026 13:23:00 CBOT 4550 0'5 0'0 31.25 9,039 0'5 06/10/2026 13:23:00 CBOT 4560 0'5 0'0 31.25 94 0'5 06/10/2026 13:23:00 CBOT 4570 0'4 0'0 25.00 146 0'4 06/10/2026 13:23:00 CBOT 4580 0'4 0'0 25.00 496 0'4 06/10/2026 13:23:00 CBOT 4590 0'4 0'0 25.00 156 0'4 06/10/2026 13:23:00 CBOT 4600 0'4 0'0 25.00 20,150 0'4 0'4 06/10/2026 19:57:00 CBOT 4610 0'4 0'0 25.00 718 0'4 06/10/2026 13:23:00 CBOT 4620 0'5 0'1 31.25 1,384 0'4 06/10/2026 08:42:00 CBOT 4630 0'5 0'1 31.25 118 0'4 06/10/2026 09:36:00 CBOT 4640 0'3 0'0 18.75 316 0'3 06/10/2026 13:23:00 CBOT 4650 0'3 0'0 18.75 7,376 0'3 06/10/2026 13:23:00 CBOT 4660 0'3 0'0 18.75 219 0'3 06/10/2026 13:23:00 CBOT 4670 0'3 0'0 18.75 93 0'3 06/10/2026 13:23:00 CBOT 4680 0'3 0'0 18.75 78 0'3 06/10/2026 13:23:00 CBOT 4690 0'3 0'0 18.75 305 0'3 06/10/2026 13:23:00 CBOT 4700 0'3 0'0 18.75 20,245 0'3 0'3 06/10/2026 19:00:00 CBOT 4710 0'3 0'0 18.75 553 0'3 06/10/2026 13:23:00 CBOT 4720 0'3 0'0 18.75 202 0'3 06/10/2026 13:23:00 CBOT 4730 0'3 0'0 18.75 393 0'3 06/10/2026 13:23:00 CBOT 4740 0'3 0'0 18.75 330 0'3 06/10/2026 13:23:00 CBOT 4750 0'3 0'0 18.75 14,458 0'3 0'3 06/10/2026 19:00:00 CBOT 4760 0'3 0'0 18.75 766 0'3 06/10/2026 13:23:00 CBOT 4770 0'3 0'0 18.75 661 0'3 06/10/2026 13:23:00 CBOT 4780 0'3 0'0 18.75 222 0'3 06/10/2026 13:23:00 CBOT 4790 0'3 0'0 18.75 74 0'3 06/10/2026 13:23:00 CBOT 4800 0'3 0'0 18.75 13,552 0'3 06/10/2026 13:23:00 CBOT 4810 0'3 0'0 18.75 201 0'3 06/10/2026 13:23:00 CBOT 4820 0'3 0'0 18.75 39 0'3 06/10/2026 13:23:00 CBOT 4830 0'3 0'0 18.75 185 0'3 06/10/2026 13:23:00 CBOT 4840 0'2 0'0 12.50 129 0'2 06/10/2026 13:23:00 CBOT 4850 0'3 0'1 18.75 8,029 0'2 06/10/2026 12:12:00 CBOT 4860 0'2 0'0 12.50 747 0'2 06/10/2026 13:23:00 CBOT 4900 0'2 0'0 12.50 14,549 0'2 0'2 06/10/2026 20:28:00 CBOT 4950 0'2 0'0 12.50 4,857 0'2 06/10/2026 13:23:00 CBOT 5000 0'2 0'0 12.50 26,503 0'2 06/10/2026 13:23:00 CBOT 5050 0'2 0'0 12.50 3,985 0'2 06/10/2026 13:23:00 CBOT 5100 0'2 0'0 12.50 8,531 0'2 0'2 06/10/2026 19:00:00 CBOT 5150 0'2 0'0 12.50 4,868 0'2 06/10/2026 13:23:00 CBOT 5200 0'2 0'0 12.50 10,868 0'2 06/10/2026 13:23:00 CBOT 5250 0'2 0'0 12.50 7,285 0'2 06/10/2026 13:23:00 CBOT 5300 0'2 0'0 12.50 6,734 0'2 06/10/2026 13:23:00 CBOT 5350 0'2 0'0 12.50 2,106 0'2 06/10/2026 13:23:00 CBOT 5400 0'2 0'0 12.50 5,432 0'2 06/10/2026 13:23:00 CBOT 5450 0'1 0'0 6.25 4,610 0'1 06/10/2026 13:23:00 CBOT 5500 0'1 0'0 6.25 21,804 0'1 06/10/2026 13:23:00 CBOT 5550 0'1 0'0 6.25 1,536 0'1 06/10/2026 13:23:00 CBOT 5600 0'1 0'0 6.25 6,987 0'1 06/10/2026 13:23:00 CBOT 5650 0'1 0'0 6.25 764 0'1 06/10/2026 13:23:00 CBOT 5700 0'1 0'0 6.25 1,330 0'1 06/10/2026 13:23:00 CBOT 5750 0'1 0'0 6.25 1,348 0'1 06/10/2026 13:23:00 CBOT 5800 0'1 0'0 6.25 923 0'1 06/10/2026 13:23:00 CBOT 5850 0'1 0'0 6.25 251 0'1 06/10/2026 13:23:00 CBOT 5900 0'1 0'0 6.25 753 0'1 06/10/2026 13:23:00 CBOT 5950 0'1 0'0 6.25 82 0'1 06/10/2026 13:23:00 CBOT 6000 0'1 0'0 6.25 11,247 0'1 06/10/2026 13:23:00 CBOT 6050 0'1 0'0 6.25 816 0'1 06/10/2026 13:23:00 CBOT 6100 0'1 0'0 6.25 792 0'1 06/10/2026 13:23:00 CBOT 6200 0'1 0'0 6.25 3,697 0'1 06/10/2026 13:23:00 CBOT 6300 0'1 0'0 6.25 5,811 0'1 06/10/2026 13:23:00 CBOT 6400 0'1 0'0 6.25 1,074 0'1 06/10/2026 13:23:00 CBOT 6500 0'1 0'0 6.25 4,464 0'1 06/10/2026 13:23:00 CBOT 6600 0'1 0'0 6.25 1,504 0'1 06/10/2026 13:23:00 CBOT 6700 0'1 0'0 6.25 480 0'1 06/10/2026 13:23:00 CBOT 6800 0'1 0'0 6.25 682 0'1 06/10/2026 13:23:00 CBOT 6900 0'1 0'0 6.25 113 0'1 06/10/2026 13:23:00 CBOT 7000 0'1 0'0 6.25 727 0'1 06/10/2026 13:23:00 CBOT 7100 0'1 0'0 6.25 293 0'1 06/10/2026 13:23:00 CBOT 7200 0'1 0'0 6.25 88 0'1 06/10/2026 13:23:00 CBOT 7300 0'1 0'0 6.25 380 0'1 06/10/2026 13:23:00 CBOT 7400 0'1 0'0 6.25 400 0'1 06/10/2026 13:23:00 CBOT 7500 0'1 0'0 6.25 558 0'1 06/10/2026 13:23:00 CBOT 7600 0'1 0'0 6.25 102 0'1 06/10/2026 13:23:00 CBOT 7700 0'1 0'0 6.25 333 0'1 06/10/2026 13:23:00 CBOT 7800 0'1 0'0 6.25 172 0'1 06/10/2026 13:23:00 CBOT 7900 0'1 0'0 6.25 1,049 0'1 06/10/2026 13:23:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 94 0'1 06/10/2026 13:23:00 CBOT 2700 0'1 0'0 6.25 200 0'1 06/10/2026 13:23:00 CBOT 3000 0'1 0'0 6.25 17 0'1 06/10/2026 13:23:00 CBOT 3200 0'1 0'0 6.25 48 0'1 06/10/2026 13:23:00 CBOT 3300 0'1 0'0 6.25 3,842 0'1 06/10/2026 13:23:00 CBOT 3400 0'1 0'0 6.25 29 0'1 06/10/2026 13:23:00 CBOT 3450 0'1 0'0 6.25 110 0'1 06/10/2026 13:23:00 CBOT 3500 0'1 0'0 6.25 183 0'1 06/10/2026 13:23:00 CBOT 3550 0'1 0'0 6.25 251 0'1 06/10/2026 13:23:00 CBOT 3600 0'1 0'0 6.25 1,546 0'1 06/10/2026 13:23:00 CBOT 3650 0'1 0'0 6.25 367 0'1 06/10/2026 13:23:00 CBOT 3700 0'1 0'0 6.25 445 0'1 06/10/2026 13:23:00 CBOT 3750 0'1 0'0 6.25 4,727 0'1 06/10/2026 13:23:00 CBOT 3800 0'1 0'0 6.25 951 0'1 06/10/2026 13:23:00 CBOT 3850 0'2 0'0 12.50 837 0'2 06/10/2026 13:23:00 CBOT 3900 0'5 0'1 31.25 5,825 0'4 06/10/2026 05:12:00 CBOT 3950 0'6 0'0 37.50 1,654 0'6 06/10/2026 13:23:00 CBOT 3970 0'7 0'0 43.75 0 0'7 06/10/2026 13:23:00 CBOT 3980 1'0 0'0 50.00 2 1'0 06/10/2026 13:23:00 CBOT 3990 1'1 0'0 56.25 6 1'1 06/10/2026 13:23:00 CBOT 4000 1'2 0'0 62.50 7,980 1'2 06/10/2026 13:23:00 CBOT 4010 1'3 0'0 68.75 35 1'3 06/10/2026 13:23:00 CBOT 4020 1'4 0'0 75.00 16 1'4 06/10/2026 13:23:00 CBOT 4030 1'5 0'0 81.25 167 1'5 06/10/2026 13:23:00 CBOT 4040 1'7 0'0 93.75 55 1'7 06/10/2026 13:23:00 CBOT 4050 2'1 0'1 106.25 5,086 2'0 2'0 06/10/2026 20:19:00 CBOT 4060 2'2 0'0 112.50 387 2'2 2'2 06/10/2026 19:07:00 CBOT 4070 2'4 0'0 125.00 114 2'4 06/10/2026 13:23:00 CBOT 4080 2'6 0'0 137.50 176 2'6 06/10/2026 13:23:00 CBOT 4090 3'1 0'1 156.25 744 2'7 3'0 06/10/2026 20:28:00 CBOT 4100 3'3 0'1 168.75 8,705 3'2 3'2 06/10/2026 20:26:00 CBOT 4110 3'5 0'0 181.25 273 3'5 3'5 06/10/2026 19:10:00 CBOT 4120 3'7 -0'1 193.75 138 3'7 4'0 06/10/2026 19:07:00 CBOT 4130 4'1 -0'1 206.25 278 4'2 06/10/2026 13:10:00 CBOT 4140 4'7 0'2 243.75 103 4'7 4'5 06/10/2026 20:28:00 CBOT 4150 5'6 0'5 287.50 7,707 5'5 5'1 06/11/2026 00:08:00 CBOT 4160 5'5 0'1 281.25 49 5'4 06/10/2026 13:14:00 CBOT 4170 5'6 -0'2 287.50 566 6'0 06/10/2026 13:08:00 CBOT 4180 6'1 -0'3 306.25 1,314 6'1 6'4 06/10/2026 20:02:00 CBOT 4190 7'2 0'1 362.50 50 7'2 7'1 06/10/2026 20:28:00 CBOT 4200 7'2 -0'3 362.50 14,280 7'5 06/10/2026 13:19:00 CBOT 4210 7'7 -0'2 393.75 382 8'1 06/10/2026 10:41:00 CBOT 4220 8'3 -0'3 418.75 1,221 8'6 06/10/2026 09:25:00 CBOT 4230 8'1 -1'2 406.25 131 9'3 06/10/2026 07:11:00 CBOT 4240 9'3 -0'5 468.75 157 10'0 06/10/2026 09:29:00 CBOT 4250 10'0 -0'5 500.00 9,022 10'5 06/10/2026 12:58:00 CBOT 4260 11'2 0'0 562.50 669 11'2 06/10/2026 13:23:00 CBOT 4270 11'5 -0'3 581.25 229 12'0 06/10/2026 10:45:00 CBOT 4280 12'2 -0'4 612.50 553 12'6 06/10/2026 10:47:00 CBOT 4290 13'3 0'0 668.75 111 13'3 06/10/2026 13:23:00 CBOT 4300 14'1 0'0 706.25 19,002 14'1 06/10/2026 13:23:00 CBOT 4310 13'7 -1'1 693.75 354 15'0 06/10/2026 10:50:00 CBOT 4320 15'6 0'0 787.50 501 15'6 06/10/2026 13:23:00 CBOT 4330 16'3 0'0 818.75 127 16'3 06/10/2026 13:23:00 CBOT 4340 17'2 0'0 862.50 96 17'2 06/10/2026 13:23:00 CBOT 4350 18'1 0'0 906.25 10,030 18'1 06/10/2026 13:23:00 CBOT 4360 18'2 -0'5 912.50 543 18'7 06/10/2026 13:10:00 CBOT 4370 19'6 0'0 987.50 633 19'6 06/10/2026 13:23:00 CBOT 4380 20'5 0'0 1,031.25 1,343 20'5 06/10/2026 13:23:00 CBOT 4390 21'4 0'0 1,075.00 132 21'4 06/10/2026 13:23:00 CBOT 4400 23'3 1'0 1,168.75 11,966 22'5 22'3 06/10/2026 20:42:00 CBOT 4410 23'2 0'0 1,162.50 587 23'2 06/10/2026 13:23:00 CBOT 4420 24'2 0'0 1,212.50 265 24'2 06/10/2026 13:23:00 CBOT 4430 25'2 0'0 1,262.50 168 25'2 06/10/2026 13:23:00 CBOT 4440 26'6 0'5 1,337.50 173 26'6 26'1 06/10/2026 20:28:00 CBOT 4450 27'0 0'0 1,350.00 7,623 27'0 27'0 06/10/2026 19:01:00 CBOT 4460 28'0 0'0 1,400.00 90 28'0 06/10/2026 13:23:00 CBOT 4470 28'7 0'0 1,443.75 275 28'7 06/10/2026 13:23:00 CBOT 4480 30'4 0'5 1,525.00 100 30'4 29'7 06/10/2026 20:28:00 CBOT 4490 30'7 0'0 1,543.75 167 30'7 06/10/2026 13:23:00 CBOT 4500 31'6 0'0 1,587.50 22,134 31'6 31'6 06/10/2026 19:01:00 CBOT 4510 33'3 0'5 1,668.75 308 33'3 32'6 06/10/2026 20:28:00 CBOT 4520 32'0 -1'6 1,600.00 184 33'6 06/10/2026 08:45:00 CBOT 4530 34'5 0'0 1,731.25 147 34'5 06/10/2026 13:23:00 CBOT 4540 35'5 0'0 1,781.25 79 35'5 06/10/2026 13:23:00 CBOT 4550 36'5 0'0 1,831.25 6,755 36'5 06/10/2026 13:23:00 CBOT 4560 37'5 0'0 1,881.25 49 37'5 06/10/2026 13:23:00 CBOT 4570 38'4 0'0 1,925.00 49 38'4 06/10/2026 13:23:00 CBOT 4580 39'4 0'0 1,975.00 75 39'4 06/10/2026 13:23:00 CBOT 4590 40'4 0'0 2,025.00 17 40'4 06/10/2026 13:23:00 CBOT 4600 41'4 0'0 2,075.00 13,928 41'4 41'4 06/10/2026 19:01:00 CBOT 4610 42'4 0'0 2,125.00 402 42'4 06/10/2026 13:23:00 CBOT 4620 43'4 0'0 2,175.00 110 43'4 06/10/2026 13:23:00 CBOT 4630 44'4 0'0 2,225.00 33 44'4 06/10/2026 13:23:00 CBOT 4640 45'3 0'0 2,268.75 126 45'3 06/10/2026 13:23:00 CBOT 4650 46'3 0'0 2,318.75 6,867 46'3 06/10/2026 13:23:00 CBOT 4660 47'3 0'0 2,368.75 217 47'3 06/10/2026 13:23:00 CBOT 4670 48'3 0'0 2,418.75 67 48'3 06/10/2026 13:23:00 CBOT 4680 49'3 0'0 2,468.75 67 49'3 06/10/2026 13:23:00 CBOT 4690 50'2 0'0 2,512.50 22 50'2 06/10/2026 13:23:00 CBOT 4700 51'2 0'0 2,562.50 8,487 51'2 06/10/2026 13:23:00 CBOT 4710 52'2 0'0 2,612.50 32 52'2 06/10/2026 13:23:00 CBOT 4720 53'2 0'0 2,662.50 3 53'2 06/10/2026 13:23:00 CBOT 4730 54'2 0'0 2,712.50 13 54'2 06/10/2026 13:23:00 CBOT 4740 55'2 0'0 2,762.50 22 55'2 06/10/2026 13:23:00 CBOT 4750 56'2 0'0 2,812.50 5,550 56'2 06/10/2026 13:23:00 CBOT 4760 57'2 0'0 2,862.50 10 57'2 06/10/2026 13:23:00 CBOT 4770 58'2 0'0 2,912.50 10 58'2 06/10/2026 13:23:00 CBOT 4780 59'2 0'0 2,962.50 0 59'2 06/10/2026 13:23:00 CBOT 4790 60'2 0'0 3,012.50 1 60'2 06/10/2026 13:23:00 CBOT 4800 61'2 0'0 3,062.50 7,485 61'2 06/10/2026 13:23:00 CBOT 4810 62'2 0'0 3,112.50 10 62'2 06/10/2026 13:23:00 CBOT 4820 63'2 0'0 3,162.50 0 63'2 06/10/2026 13:23:00 CBOT 4830 64'2 0'0 3,212.50 1 64'2 06/10/2026 13:23:00 CBOT 4840 65'1 0'0 3,256.25 0 65'1 06/10/2026 13:23:00 CBOT 4850 66'1 0'0 3,306.25 349 66'1 06/10/2026 13:23:00 CBOT 4860 67'1 0'0 3,356.25 9 67'1 06/10/2026 13:23:00 CBOT 4900 71'1 0'0 3,556.25 558 71'1 06/10/2026 13:23:00 CBOT 4950 76'1 0'0 3,806.25 68 76'1 06/10/2026 13:23:00 CBOT 5000 81'1 0'0 4,056.25 303 81'1 06/10/2026 13:23:00 CBOT 5050 86'1 0'0 4,306.25 65 86'1 06/10/2026 13:23:00 CBOT 5100 91'1 0'0 4,556.25 69 91'1 06/10/2026 13:23:00 CBOT 5150 96'1 0'0 4,806.25 22 96'1 06/10/2026 13:23:00 CBOT 5200 101'1 0'0 5,056.25 516 101'1 06/10/2026 13:23:00 CBOT 5250 106'1 0'0 5,306.25 1 106'1 06/10/2026 13:23:00 CBOT 5300 111'1 0'0 5,556.25 2 111'1 06/10/2026 13:23:00 CBOT 5350 116'1 0'0 5,806.25 0 116'1 06/10/2026 13:23:00 CBOT 5400 121'1 0'0 6,056.25 21 121'1 06/10/2026 13:23:00 CBOT 5450 126'0 0'0 6,300.00 10 126'0 06/10/2026 13:23:00 CBOT 5500 131'0 0'0 6,550.00 2 131'0 06/10/2026 13:23:00 CBOT 5550 136'0 0'0 6,800.00 0 136'0 06/10/2026 13:23:00 CBOT 5600 141'0 0'0 7,050.00 0 141'0 06/10/2026 13:23:00 CBOT 5650 146'0 0'0 7,300.00 0 146'0 06/10/2026 13:23:00 CBOT 5700 151'0 0'0 7,550.00 0 151'0 06/10/2026 13:23:00 CBOT 5750 156'0 0'0 7,800.00 0 156'0 06/10/2026 13:23:00 CBOT 5800 161'0 0'0 8,050.00 0 161'0 06/10/2026 13:23:00 CBOT 5850 166'0 0'0 8,300.00 0 166'0 06/10/2026 13:23:00 CBOT 5900 171'0 0'0 8,550.00 0 171'0 06/10/2026 13:23:00 CBOT 5950 176'0 0'0 8,800.00 0 176'0 06/10/2026 13:23:00 CBOT 6000 181'0 0'0 9,050.00 0 181'0 06/10/2026 13:23:00 CBOT 6050 186'0 0'0 9,300.00 0 186'0 06/10/2026 13:23:00 CBOT 6100 191'0 0'0 9,550.00 0 191'0 06/10/2026 13:23:00 CBOT 6200 201'0 0'0 10,050.00 0 201'0 06/10/2026 13:23:00 CBOT 6300 211'0 0'0 10,550.00 0 211'0 06/10/2026 13:23:00 CBOT 6400 221'0 0'0 11,050.00 0 221'0 06/10/2026 13:23:00 CBOT 6500 231'0 0'0 11,550.00 0 231'0 06/10/2026 13:23:00 CBOT 6600 241'0 0'0 12,050.00 0 241'0 06/10/2026 13:23:00 CBOT 6700 251'0 0'0 12,550.00 0 251'0 06/10/2026 13:23:00 CBOT 6800 261'0 0'0 13,050.00 0 261'0 06/10/2026 13:23:00 CBOT 6900 271'0 0'0 13,550.00 0 271'0 06/10/2026 13:23:00 CBOT 7000 281'0 0'0 14,050.00 0 281'0 06/10/2026 13:23:00 CBOT 7100 291'0 0'0 14,550.00 0 291'0 06/10/2026 13:23:00 CBOT 7200 301'0 0'0 15,050.00 0 301'0 06/10/2026 13:23:00 CBOT 7300 311'0 0'0 15,550.00 0 311'0 06/10/2026 13:23:00 CBOT 7400 321'0 0'0 16,050.00 0 321'0 06/10/2026 13:23:00 CBOT 7500 331'0 0'0 16,550.00 0 331'0 06/10/2026 13:23:00 CBOT 7600 341'0 0'0 17,050.00 0 341'0 06/10/2026 13:23:00 CBOT 7700 351'0 0'0 17,550.00 0 351'0 06/10/2026 13:23:00 CBOT 7800 361'0 0'0 18,050.00 0 361'0 06/10/2026 13:23:00 CBOT 7900 371'0 0'0 18,550.00 0 371'0 06/10/2026 13:23:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.