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: 4196   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  8,937.50   0'0   178'6  2400   0'1   0'0  6.25  94  0  7,437.50   0'0   148'6  2700   0'1   0'0  6.25  200  0  5,937.50   0'0   118'6  3000   0'1   0'0  6.25  17  0  4,937.50   0'0   98'6  3200   0'1   0'0  6.25  48  0  4,437.50   0'0   88'6  3300   0'1   0'0  6.25  3,842  0  3,937.50   0'0   78'6  3400   0'1   0'0  6.25  29  0  3,687.50   0'0   73'6  3450   0'1   0'0  6.25  110  0  3,443.75   0'0   68'7  3500   0'1   0'0  6.25  183  0  3,193.75   0'0   63'7  3550   0'1   0'0  6.25  251  0  2,943.75   0'0   58'7  3600   0'1   0'0  6.25  1,554  0  2,700.00   0'0   54'0  3650   0'2   0'0  12.50  370  0  2,450.00   0'0   49'0  3700   0'2   0'0  12.50  445  232  2,206.25   0'0   44'1  3750   0'3   0'0  18.75  4,729  16  1,962.50   0'0   39'2  3800   0'3   -0'1  18.75  951  6  1,718.75   0'0   34'3  3850   0'6   0'0  37.50  837  2  1,487.50   0'0   29'6  3900   1'0   0'0  50.00  6,415  2  1,262.50   0'0   25'2  3950   1'4   0'0  75.00  1,655  10  1,175.00   0'0   23'4  3970   1'6   0'0  87.50  0  0  1,131.25   0'0   22'5  3980   1'7   0'0  93.75  2  61  1,050.00   0'0   21'0  4000   2'1   -0'1  106.25  8,094  0  1,006.25   0'0   20'1  4010   2'3   0'0  118.75  6  0  931.25   0'0   18'5  4030   2'7   0'0  143.75  110  0  887.50   0'0   17'6  4040   3'1   0'0  156.25  55  24  856.25   0'0   17'1  4050   3'3   0'0  168.75  5,168  0  818.75   0'0   16'3  4060   3'5   0'0  181.25  338  1  781.25   0'0   15'5  4070   4'0   0'0  200.00  14  1  750.00   0'0   15'0  4080   4'2   0'0  212.50  37  1  718.75   0'0   14'3  4090   4'2   -0'3  212.50  150  372  687.50   0'0   13'6  4100   4'4   -0'4  225.00  9,157  11  656.25   0'0   13'1  4110   5'3   0'0  268.75  75  22  618.75   0'0   12'3  4120   5'5   0'0  281.25  40  29  587.50   0'0   11'6  4130   6'0   0'0  300.00  79  2  556.25   0'0   11'1  4140   6'3   0'0  318.75  11  169  581.25   1'0   11'5  4150   6'4   -0'3  325.00  5,282  48  506.25   0'0   10'1  4160   7'3   0'0  368.75  8  88  481.25   0'0   9'5  4170   7'7   0'0  393.75  512  73  450.00   0'0   9'0  4180   8'2   0'0  412.50  1,327  31  418.75   0'0   8'3  4190   8'5   0'0  431.25  21  3,412  475.00   1'4   9'4  4200   7'6   -1'4  387.50  14,672  78  381.25   0'0   7'5  4210   9'7   0'0  493.75  356  76  356.25   0'0   7'1  4220   10'3   0'0  518.75  1,185  50  337.50   0'0   6'6  4230   11'0   0'0  550.00  108  81  312.50   0'0   6'2  4240   11'4   0'0  575.00  153  3,067  325.00   0'5   6'4  4250   12'1   0'0  606.25  8,969  963  275.00   0'0   5'4  4260   12'6   0'0  637.50  706  206  262.50   0'0   5'2  4270   13'4   0'0  675.00  181  591  243.75   0'0   4'7  4280   14'1   0'0  706.25  563  145  231.25   0'0   4'5  4290   14'7   0'0  743.75  90  7,813  250.00   0'5   5'0  4300   15'0   -0'5  750.00  19,077  215  206.25   0'0   4'1  4310   16'3   0'0  818.75  322  180  231.25   0'6   4'5  4320   17'1   0'0  856.25  491  185  181.25   0'0   3'5  4330   17'7   0'0  893.75  97  36  168.75   0'0   3'3  4340   18'5   0'0  931.25  96  4,682  200.00   0'6   4'0  4350   19'3   0'0  968.75  10,029  557  150.00   0'0   3'0  4360   20'2   0'0  1,012.50  542  428  137.50   0'0   2'6  4370   21'0   0'0  1,050.00  633  590  131.25   0'0   2'5  4380   21'7   0'0  1,093.75  1,340  103  131.25   0'1   2'5  4390   22'5   0'0  1,131.25  133  7,814  131.25   0'3   2'5  4400   22'2   -1'2  1,112.50  12,521  850  106.25   0'0   2'1  4410   24'3   0'0  1,218.75  586  544  100.00   0'0   2'0  4420   25'2   0'0  1,262.50  265  1,057  93.75   0'0   1'7  4430   26'1   0'0  1,306.25  168  143  87.50   0'0   1'6  4440   26'7   0'0  1,343.75  187  5,621  81.25   0'0   1'5  4450   27'7   0'0  1,393.75  7,643  362  75.00   0'0   1'4  4460   28'6   0'0  1,437.50  100  1,294  68.75   0'0   1'3  4470   29'5   0'0  1,481.25  282  176  68.75   0'0   1'3  4480   30'4   0'0  1,525.00  90  130  62.50   0'0   1'2  4490   31'4   0'0  1,575.00  167  22,436  56.25   0'0   1'1  4500   31'2   -1'1  1,562.50  22,214  167  56.25   0'0   1'1  4510   33'2   0'0  1,662.50  307  570  50.00   0'0   1'0  4520   34'2   0'0  1,712.50  185  148  50.00   0'0   1'0  4530   35'2   0'0  1,762.50  136  115  56.25   0'1   1'1  4540   36'1   0'0  1,806.25  78  8,935  50.00   0'1   1'0  4550   37'1   0'0  1,856.25  6,753  94  43.75   0'0   0'7  4560   38'1   0'0  1,906.25  49  146  43.75   0'0   0'7  4570   39'0   0'0  1,950.00  49  454  37.50   0'0   0'6  4580   40'0   0'0  2,000.00  75  156  37.50   0'0   0'6  4590   41'0   0'0  2,050.00  24  19,949  37.50   0'0   0'6  4600   42'0   0'0  2,100.00  14,452  184  37.50   0'0   0'6  4610   42'7   0'0  2,143.75  402  1,384  37.50   0'0   0'6  4620   43'7   0'0  2,193.75  110  120  37.50   0'0   0'6  4630   44'7   0'0  2,243.75  31  316  31.25   0'0   0'5  4640   45'7   0'0  2,293.75  126  8,011  31.25   0'0   0'5  4650   45'6   -1'1  2,287.50  6,868  219  31.25   0'0   0'5  4660   47'7   0'0  2,393.75  217  93  31.25   0'0   0'5  4670   48'6   0'0  2,437.50  61  78  31.25   0'0   0'5  4680   49'6   0'0  2,487.50  67  255  31.25   0'0   0'5  4690   50'6   0'0  2,537.50  15  20,264  25.00   0'0   0'4  4700   51'6   0'0  2,587.50  8,517  553  25.00   0'0   0'4  4710   52'6   0'0  2,637.50  32  202  25.00   0'0   0'4  4720   53'6   0'0  2,687.50  3  393  25.00   0'0   0'4  4730   54'5   0'0  2,731.25  17  330  25.00   0'0   0'4  4740   55'5   0'0  2,781.25  22  15,080  25.00   0'0   0'4  4750   56'5   0'0  2,831.25  5,552  766  18.75   0'0   0'3  4760   57'5   0'0  2,881.25  10  661  18.75   0'0   0'3  4770   58'5   0'0  2,931.25  10  221  18.75   0'0   0'3  4780   59'5   0'0  2,981.25  0  74  18.75   0'0   0'3  4790   60'5   0'0  3,031.25  1  13,755  18.75   0'0   0'3  4800   61'5   0'0  3,081.25  7,485  201  18.75   0'0   0'3  4810   62'4   0'0  3,125.00  10  39  18.75   0'0   0'3  4820   63'4   0'0  3,175.00  0  185  18.75   0'0   0'3  4830   64'4   0'0  3,225.00  1  129  18.75   0'0   0'3  4840   65'4   0'0  3,275.00  0  8,087  18.75   0'0   0'3  4850   66'4   0'0  3,325.00  348  457  18.75   0'0   0'3  4860   67'4   0'0  3,375.00  9  14,464  18.75   0'0   0'3  4900   71'4   0'0  3,575.00  558  4,154  18.75   0'0   0'3  4950   76'4   0'0  3,825.00  68  26,885  12.50   0'0   0'2  5000   81'3   0'0  4,068.75  303  4,020  12.50   0'0   0'2  5050   86'3   0'0  4,318.75  65  8,628  12.50   0'0   0'2  5100   91'3   0'0  4,568.75  69  4,888  12.50   0'0   0'2  5150   96'3   0'0  4,818.75  21  10,884  12.50   0'0   0'2  5200   101'3   0'0  5,068.75  516  7,285  12.50   0'0   0'2  5250   106'3   0'0  5,318.75  1  6,735  12.50   0'0   0'2  5300   111'3   0'0  5,568.75  2  2,106  12.50   0'0   0'2  5350   116'3   0'0  5,818.75  0  5,464  12.50   0'0   0'2  5400   121'3   0'0  6,068.75  21  4,622  6.25   0'0   0'1  5450   126'2   0'0  6,312.50  10  21,790  6.25   0'0   0'1  5500   131'2   0'0  6,562.50  2  1,536  6.25   0'0   0'1  5550   136'2   0'0  6,812.50  0  6,937  6.25   0'0   0'1  5600   141'2   0'0  7,062.50  0  709  6.25   0'0   0'1  5650   146'2   0'0  7,312.50  0  1,330  6.25   0'0   0'1  5700   151'2   0'0  7,562.50  0  1,348  6.25   0'0   0'1  5750   156'2   0'0  7,812.50  0  910  6.25   0'0   0'1  5800   161'2   0'0  8,062.50  0  251  6.25   0'0   0'1  5850   166'2   0'0  8,312.50  0  753  6.25   0'0   0'1  5900   171'2   0'0  8,562.50  0  82  6.25   0'0   0'1  5950   176'2   0'0  8,812.50  0  11,247  6.25   0'0   0'1  6000   181'2   0'0  9,062.50  0  816  6.25   0'0   0'1  6050   186'2   0'0  9,312.50  0  792  6.25   0'0   0'1  6100   191'2   0'0  9,562.50  0  3,697  6.25   0'0   0'1  6200   201'2   0'0  10,062.50  0  5,811  6.25   0'0   0'1  6300   211'2   0'0  10,562.50  0  1,074  6.25   0'0   0'1  6400   221'2   0'0  11,062.50  0  4,464  6.25   0'0   0'1  6500   231'2   0'0  11,562.50  0  1,504  6.25   0'0   0'1  6600   241'2   0'0  12,062.50  0  480  6.25   0'0   0'1  6700   251'2   0'0  12,562.50  0  682  6.25   0'0   0'1  6800   261'2   0'0  13,062.50  0  113  6.25   0'0   0'1  6900   271'2   0'0  13,562.50  0  727  6.25   0'0   0'1  7000   281'2   0'0  14,062.50  0  293  6.25   0'0   0'1  7100   291'2   0'0  14,562.50  0  88  6.25   0'0   0'1  7200   301'2   0'0  15,062.50  0  380  6.25   0'0   0'1  7300   311'2   0'0  15,562.50  0  400  6.25   0'0   0'1  7400   321'2   0'0  16,062.50  0  558  6.25   0'0   0'1  7500   331'2   0'0  16,562.50  0  102  6.25   0'0   0'1  7600   341'2   0'0  17,062.50  0  333  6.25   0'0   0'1  7700   351'2   0'0  17,562.50  0  172  6.25   0'0   0'1  7800   361'2   0'0  18,062.50  0  1,049  6.25   0'0   0'1  7900   371'2   0'0  18,562.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 178'6 0'0 8,937.50 0 178'6 06/08/2026 13:37:00 CBOT 2700 148'6 0'0 7,437.50 0 148'6 06/08/2026 13:37:00 CBOT 3000 118'6 0'0 5,937.50 0 118'6 06/08/2026 13:37:00 CBOT 3200 98'6 0'0 4,937.50 0 98'6 06/08/2026 13:37:00 CBOT 3300 88'6 0'0 4,437.50 0 88'6 06/08/2026 13:37:00 CBOT 3400 78'6 0'0 3,937.50 0 78'6 06/08/2026 13:37:00 CBOT 3450 73'6 0'0 3,687.50 0 73'6 06/08/2026 13:37:00 CBOT 3500 68'7 0'0 3,443.75 0 68'7 06/08/2026 13:37:00 CBOT 3550 63'7 0'0 3,193.75 0 63'7 06/08/2026 13:37:00 CBOT 3600 58'7 0'0 2,943.75 0 58'7 06/08/2026 13:37:00 CBOT 3650 54'0 0'0 2,700.00 0 54'0 06/08/2026 13:37:00 CBOT 3700 49'0 0'0 2,450.00 0 49'0 06/08/2026 13:37:00 CBOT 3750 44'1 0'0 2,206.25 232 44'1 06/08/2026 13:37:00 CBOT 3800 39'2 0'0 1,962.50 16 39'2 06/08/2026 13:37:00 CBOT 3850 34'3 0'0 1,718.75 6 34'3 06/08/2026 13:37:00 CBOT 3900 29'6 0'0 1,487.50 2 29'6 06/08/2026 13:37:00 CBOT 3950 25'2 0'0 1,262.50 2 25'2 06/08/2026 13:37:00 CBOT 3970 23'4 0'0 1,175.00 10 23'4 06/08/2026 13:37:00 CBOT 3980 22'5 0'0 1,131.25 0 22'5 06/08/2026 13:37:00 CBOT 4000 21'0 0'0 1,050.00 61 21'0 06/08/2026 13:37:00 CBOT 4010 20'1 0'0 1,006.25 0 20'1 06/08/2026 13:37:00 CBOT 4030 18'5 0'0 931.25 0 18'5 06/08/2026 13:37:00 CBOT 4040 17'6 0'0 887.50 0 17'6 06/08/2026 13:37:00 CBOT 4050 17'1 0'0 856.25 24 17'1 06/08/2026 13:37:00 CBOT 4060 16'3 0'0 818.75 0 16'3 06/08/2026 13:37:00 CBOT 4070 15'5 0'0 781.25 1 15'5 06/08/2026 13:37:00 CBOT 4080 15'0 0'0 750.00 1 15'0 06/08/2026 13:37:00 CBOT 4090 14'3 0'0 718.75 1 14'3 06/08/2026 13:37:00 CBOT 4100 13'6 0'0 687.50 372 13'6 06/08/2026 13:37:00 CBOT 4110 13'1 0'0 656.25 11 13'1 06/08/2026 13:37:00 CBOT 4120 12'3 0'0 618.75 22 12'3 06/08/2026 13:37:00 CBOT 4130 11'6 0'0 587.50 29 11'6 06/08/2026 13:37:00 CBOT 4140 11'1 0'0 556.25 2 11'1 06/08/2026 13:37:00 CBOT 4150 11'5 1'0 581.25 169 11'5 10'5 06/08/2026 20:30:00 CBOT 4160 10'1 0'0 506.25 48 10'1 06/08/2026 13:37:00 CBOT 4170 9'5 0'0 481.25 88 9'5 06/08/2026 13:37:00 CBOT 4180 9'0 0'0 450.00 73 9'0 06/08/2026 13:37:00 CBOT 4190 8'3 0'0 418.75 31 8'3 06/08/2026 13:37:00 CBOT 4200 9'4 1'4 475.00 3,412 8'5 8'0 06/09/2026 02:06:00 CBOT 4210 7'5 0'0 381.25 78 7'5 06/08/2026 13:37:00 CBOT 4220 7'1 0'0 356.25 76 7'1 06/08/2026 13:37:00 CBOT 4230 6'6 0'0 337.50 50 6'6 06/08/2026 13:37:00 CBOT 4240 6'2 0'0 312.50 81 6'2 06/08/2026 13:37:00 CBOT 4250 6'4 0'5 325.00 3,067 6'4 5'7 06/08/2026 19:04:00 CBOT 4260 5'4 0'0 275.00 963 5'4 06/08/2026 13:37:00 CBOT 4270 5'2 0'0 262.50 206 5'2 06/08/2026 13:37:00 CBOT 4280 4'7 0'0 243.75 591 4'7 06/08/2026 13:37:00 CBOT 4290 4'5 0'0 231.25 145 4'5 06/08/2026 13:37:00 CBOT 4300 5'0 0'5 250.00 7,813 4'7 4'3 06/08/2026 20:47:00 CBOT 4310 4'1 0'0 206.25 215 4'1 06/08/2026 13:37:00 CBOT 4320 4'5 0'6 231.25 180 4'5 3'7 06/09/2026 02:02:00 CBOT 4330 3'5 0'0 181.25 185 3'5 06/08/2026 13:37:00 CBOT 4340 3'3 0'0 168.75 36 3'3 06/08/2026 13:37:00 CBOT 4350 4'0 0'6 200.00 4,682 4'0 3'2 06/09/2026 02:14:00 CBOT 4360 3'0 0'0 150.00 557 3'0 06/08/2026 13:37:00 CBOT 4370 2'6 0'0 137.50 428 2'6 06/08/2026 13:37:00 CBOT 4380 2'5 0'0 131.25 590 2'5 06/08/2026 13:37:00 CBOT 4390 2'5 0'1 131.25 103 2'5 2'4 06/08/2026 21:31:00 CBOT 4400 2'5 0'3 131.25 7,814 2'5 2'2 06/08/2026 21:06:00 CBOT 4410 2'1 0'0 106.25 850 2'1 06/08/2026 13:37:00 CBOT 4420 2'0 0'0 100.00 544 2'0 06/08/2026 13:37:00 CBOT 4430 1'7 0'0 93.75 1,057 1'7 06/08/2026 13:37:00 CBOT 4440 1'6 0'0 87.50 143 1'6 06/08/2026 13:37:00 CBOT 4450 1'5 0'0 81.25 5,621 1'5 06/08/2026 13:37:00 CBOT 4460 1'4 0'0 75.00 362 1'4 06/08/2026 13:37:00 CBOT 4470 1'3 0'0 68.75 1,294 1'3 06/08/2026 13:37:00 CBOT 4480 1'3 0'0 68.75 176 1'3 06/08/2026 13:37:00 CBOT 4490 1'2 0'0 62.50 130 1'2 06/08/2026 13:37:00 CBOT 4500 1'1 0'0 56.25 22,436 1'1 06/08/2026 13:37:00 CBOT 4510 1'1 0'0 56.25 167 1'1 06/08/2026 13:37:00 CBOT 4520 1'0 0'0 50.00 570 1'0 06/08/2026 13:37:00 CBOT 4530 1'0 0'0 50.00 148 1'0 1'0 06/08/2026 19:55:00 CBOT 4540 1'1 0'1 56.25 115 1'1 1'0 06/08/2026 19:15:00 CBOT 4550 1'0 0'1 50.00 8,935 1'0 0'7 06/08/2026 22:26:00 CBOT 4560 0'7 0'0 43.75 94 0'7 06/08/2026 13:37:00 CBOT 4570 0'7 0'0 43.75 146 0'7 06/08/2026 13:37:00 CBOT 4580 0'6 0'0 37.50 454 0'6 06/08/2026 13:37:00 CBOT 4590 0'6 0'0 37.50 156 0'6 06/08/2026 13:37:00 CBOT 4600 0'6 0'0 37.50 19,949 0'6 06/08/2026 13:37:00 CBOT 4610 0'6 0'0 37.50 184 0'6 06/08/2026 13:37:00 CBOT 4620 0'6 0'0 37.50 1,384 0'6 06/08/2026 13:37:00 CBOT 4630 0'6 0'0 37.50 120 0'6 06/08/2026 13:37:00 CBOT 4640 0'5 0'0 31.25 316 0'5 06/08/2026 13:37:00 CBOT 4650 0'5 0'0 31.25 8,011 0'5 06/08/2026 13:37:00 CBOT 4660 0'5 0'0 31.25 219 0'5 06/08/2026 13:37:00 CBOT 4670 0'5 0'0 31.25 93 0'5 06/08/2026 13:37:00 CBOT 4680 0'5 0'0 31.25 78 0'5 06/08/2026 13:37:00 CBOT 4690 0'5 0'0 31.25 255 0'5 06/08/2026 13:37:00 CBOT 4700 0'4 0'0 25.00 20,264 0'4 06/08/2026 13:37:00 CBOT 4710 0'4 0'0 25.00 553 0'4 06/08/2026 13:37:00 CBOT 4720 0'4 0'0 25.00 202 0'4 06/08/2026 13:37:00 CBOT 4730 0'4 0'0 25.00 393 0'4 06/08/2026 13:37:00 CBOT 4740 0'4 0'0 25.00 330 0'4 06/08/2026 13:37:00 CBOT 4750 0'4 0'0 25.00 15,080 0'4 06/08/2026 13:37:00 CBOT 4760 0'3 0'0 18.75 766 0'3 06/08/2026 13:37:00 CBOT 4770 0'3 0'0 18.75 661 0'3 06/08/2026 13:37:00 CBOT 4780 0'3 0'0 18.75 221 0'3 06/08/2026 13:37:00 CBOT 4790 0'3 0'0 18.75 74 0'3 06/08/2026 13:37:00 CBOT 4800 0'3 0'0 18.75 13,755 0'3 06/08/2026 13:37:00 CBOT 4810 0'3 0'0 18.75 201 0'3 06/08/2026 13:37:00 CBOT 4820 0'3 0'0 18.75 39 0'3 06/08/2026 13:37:00 CBOT 4830 0'3 0'0 18.75 185 0'3 06/08/2026 13:37:00 CBOT 4840 0'3 0'0 18.75 129 0'3 06/08/2026 13:37:00 CBOT 4850 0'3 0'0 18.75 8,087 0'3 0'3 06/09/2026 02:16:00 CBOT 4860 0'3 0'0 18.75 457 0'3 06/08/2026 13:37:00 CBOT 4900 0'3 0'0 18.75 14,464 0'3 06/08/2026 13:37:00 CBOT 4950 0'3 0'0 18.75 4,154 0'3 06/08/2026 13:37:00 CBOT 5000 0'2 0'0 12.50 26,885 0'2 06/08/2026 13:37:00 CBOT 5050 0'2 0'0 12.50 4,020 0'2 06/08/2026 13:37:00 CBOT 5100 0'2 0'0 12.50 8,628 0'2 06/08/2026 13:37:00 CBOT 5150 0'2 0'0 12.50 4,888 0'2 06/08/2026 13:37:00 CBOT 5200 0'2 0'0 12.50 10,884 0'2 06/08/2026 13:37:00 CBOT 5250 0'2 0'0 12.50 7,285 0'2 06/08/2026 13:37:00 CBOT 5300 0'2 0'0 12.50 6,735 0'2 06/08/2026 13:37:00 CBOT 5350 0'2 0'0 12.50 2,106 0'2 06/08/2026 13:37:00 CBOT 5400 0'2 0'0 12.50 5,464 0'2 06/08/2026 13:37:00 CBOT 5450 0'1 0'0 6.25 4,622 0'1 06/08/2026 13:37:00 CBOT 5500 0'1 0'0 6.25 21,790 0'1 06/08/2026 13:37:00 CBOT 5550 0'1 0'0 6.25 1,536 0'1 06/08/2026 13:37:00 CBOT 5600 0'1 0'0 6.25 6,937 0'1 06/08/2026 13:37:00 CBOT 5650 0'1 0'0 6.25 709 0'1 06/08/2026 13:37:00 CBOT 5700 0'1 0'0 6.25 1,330 0'1 06/08/2026 13:37:00 CBOT 5750 0'1 0'0 6.25 1,348 0'1 06/08/2026 13:37:00 CBOT 5800 0'1 0'0 6.25 910 0'1 06/08/2026 13:37:00 CBOT 5850 0'1 0'0 6.25 251 0'1 06/08/2026 13:37:00 CBOT 5900 0'1 0'0 6.25 753 0'1 06/08/2026 13:37:00 CBOT 5950 0'1 0'0 6.25 82 0'1 06/08/2026 13:37:00 CBOT 6000 0'1 0'0 6.25 11,247 0'1 06/08/2026 13:37:00 CBOT 6050 0'1 0'0 6.25 816 0'1 06/08/2026 13:37:00 CBOT 6100 0'1 0'0 6.25 792 0'1 06/08/2026 13:37:00 CBOT 6200 0'1 0'0 6.25 3,697 0'1 06/08/2026 13:37:00 CBOT 6300 0'1 0'0 6.25 5,811 0'1 06/08/2026 13:37:00 CBOT 6400 0'1 0'0 6.25 1,074 0'1 06/08/2026 13:37:00 CBOT 6500 0'1 0'0 6.25 4,464 0'1 06/08/2026 13:37:00 CBOT 6600 0'1 0'0 6.25 1,504 0'1 06/08/2026 13:37:00 CBOT 6700 0'1 0'0 6.25 480 0'1 06/08/2026 13:37:00 CBOT 6800 0'1 0'0 6.25 682 0'1 06/08/2026 13:37:00 CBOT 6900 0'1 0'0 6.25 113 0'1 06/08/2026 13:37:00 CBOT 7000 0'1 0'0 6.25 727 0'1 06/08/2026 13:37:00 CBOT 7100 0'1 0'0 6.25 293 0'1 06/08/2026 13:37:00 CBOT 7200 0'1 0'0 6.25 88 0'1 06/08/2026 13:37:00 CBOT 7300 0'1 0'0 6.25 380 0'1 06/08/2026 13:37:00 CBOT 7400 0'1 0'0 6.25 400 0'1 06/08/2026 13:37:00 CBOT 7500 0'1 0'0 6.25 558 0'1 06/08/2026 13:37:00 CBOT 7600 0'1 0'0 6.25 102 0'1 06/08/2026 13:37:00 CBOT 7700 0'1 0'0 6.25 333 0'1 06/08/2026 13:37:00 CBOT 7800 0'1 0'0 6.25 172 0'1 06/08/2026 13:37:00 CBOT 7900 0'1 0'0 6.25 1,049 0'1 06/08/2026 13:37:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 94 0'1 06/08/2026 13:37:00 CBOT 2700 0'1 0'0 6.25 200 0'1 06/08/2026 13:37:00 CBOT 3000 0'1 0'0 6.25 17 0'1 06/08/2026 13:37:00 CBOT 3200 0'1 0'0 6.25 48 0'1 06/08/2026 13:37:00 CBOT 3300 0'1 0'0 6.25 3,842 0'1 06/08/2026 13:37:00 CBOT 3400 0'1 0'0 6.25 29 0'1 06/08/2026 13:37:00 CBOT 3450 0'1 0'0 6.25 110 0'1 06/08/2026 13:37:00 CBOT 3500 0'1 0'0 6.25 183 0'1 06/08/2026 13:37:00 CBOT 3550 0'1 0'0 6.25 251 0'1 06/08/2026 13:37:00 CBOT 3600 0'1 0'0 6.25 1,554 0'1 06/08/2026 13:37:00 CBOT 3650 0'2 0'0 12.50 370 0'2 06/08/2026 13:37:00 CBOT 3700 0'2 0'0 12.50 445 0'2 06/08/2026 13:37:00 CBOT 3750 0'3 0'0 18.75 4,729 0'3 06/08/2026 13:37:00 CBOT 3800 0'3 -0'1 18.75 951 0'3 0'4 06/08/2026 20:45:00 CBOT 3850 0'6 0'0 37.50 837 0'6 06/08/2026 13:37:00 CBOT 3900 1'0 0'0 50.00 6,415 1'0 06/08/2026 13:37:00 CBOT 3950 1'4 0'0 75.00 1,655 1'4 06/08/2026 13:37:00 CBOT 3970 1'6 0'0 87.50 0 1'6 06/08/2026 13:37:00 CBOT 3980 1'7 0'0 93.75 2 1'7 06/08/2026 13:37:00 CBOT 4000 2'1 -0'1 106.25 8,094 2'0 2'2 06/09/2026 03:12:00 CBOT 4010 2'3 0'0 118.75 6 2'3 06/08/2026 13:37:00 CBOT 4030 2'7 0'0 143.75 110 2'7 06/08/2026 13:37:00 CBOT 4040 3'1 0'0 156.25 55 3'1 06/08/2026 13:37:00 CBOT 4050 3'3 0'0 168.75 5,168 3'3 06/08/2026 13:37:00 CBOT 4060 3'5 0'0 181.25 338 3'5 06/08/2026 13:37:00 CBOT 4070 4'0 0'0 200.00 14 4'0 06/08/2026 13:37:00 CBOT 4080 4'2 0'0 212.50 37 4'2 06/08/2026 13:37:00 CBOT 4090 4'2 -0'3 212.50 150 4'2 4'5 06/09/2026 03:10:00 CBOT 4100 4'4 -0'4 225.00 9,157 4'4 5'0 06/08/2026 21:31:00 CBOT 4110 5'3 0'0 268.75 75 5'3 06/08/2026 13:37:00 CBOT 4120 5'5 0'0 281.25 40 5'5 06/08/2026 13:37:00 CBOT 4130 6'0 0'0 300.00 79 6'0 06/08/2026 13:37:00 CBOT 4140 6'3 0'0 318.75 11 6'3 06/08/2026 13:37:00 CBOT 4150 6'4 -0'3 325.00 5,282 6'2 6'7 06/08/2026 22:09:00 CBOT 4160 7'3 0'0 368.75 8 7'3 06/08/2026 13:37:00 CBOT 4170 7'7 0'0 393.75 512 7'7 06/08/2026 13:37:00 CBOT 4180 8'2 0'0 412.50 1,327 8'2 06/08/2026 13:37:00 CBOT 4190 8'5 0'0 431.25 21 8'5 06/08/2026 13:37:00 CBOT 4200 7'6 -1'4 387.50 14,672 8'6 9'2 06/09/2026 02:14:00 CBOT 4210 9'7 0'0 493.75 356 9'7 06/08/2026 13:37:00 CBOT 4220 10'3 0'0 518.75 1,185 10'3 06/08/2026 13:37:00 CBOT 4230 11'0 0'0 550.00 108 11'0 06/08/2026 13:37:00 CBOT 4240 11'4 0'0 575.00 153 11'4 06/08/2026 13:37:00 CBOT 4250 12'1 0'0 606.25 8,969 12'1 06/08/2026 13:37:00 CBOT 4260 12'6 0'0 637.50 706 12'6 06/08/2026 13:37:00 CBOT 4270 13'4 0'0 675.00 181 13'4 06/08/2026 13:37:00 CBOT 4280 14'1 0'0 706.25 563 14'1 06/08/2026 13:37:00 CBOT 4290 14'7 0'0 743.75 90 14'7 06/08/2026 13:37:00 CBOT 4300 15'0 -0'5 750.00 19,077 15'0 15'5 06/08/2026 19:06:00 CBOT 4310 16'3 0'0 818.75 322 16'3 06/08/2026 13:37:00 CBOT 4320 17'1 0'0 856.25 491 17'1 06/08/2026 13:37:00 CBOT 4330 17'7 0'0 893.75 97 17'7 06/08/2026 13:37:00 CBOT 4340 18'5 0'0 931.25 96 18'5 06/08/2026 13:37:00 CBOT 4350 19'3 0'0 968.75 10,029 19'3 06/08/2026 13:37:00 CBOT 4360 20'2 0'0 1,012.50 542 20'2 06/08/2026 13:37:00 CBOT 4370 21'0 0'0 1,050.00 633 21'0 06/08/2026 13:37:00 CBOT 4380 21'7 0'0 1,093.75 1,340 21'7 06/08/2026 13:37:00 CBOT 4390 22'5 0'0 1,131.25 133 22'5 06/08/2026 13:37:00 CBOT 4400 22'2 -1'2 1,112.50 12,521 22'3 23'4 06/09/2026 01:34:00 CBOT 4410 24'3 0'0 1,218.75 586 24'3 06/08/2026 13:37:00 CBOT 4420 25'2 0'0 1,262.50 265 25'2 06/08/2026 13:37:00 CBOT 4430 26'1 0'0 1,306.25 168 26'1 06/08/2026 13:37:00 CBOT 4440 26'7 0'0 1,343.75 187 26'7 06/08/2026 13:37:00 CBOT 4450 27'7 0'0 1,393.75 7,643 27'7 06/08/2026 13:37:00 CBOT 4460 28'6 0'0 1,437.50 100 28'6 06/08/2026 13:37:00 CBOT 4470 29'5 0'0 1,481.25 282 29'5 06/08/2026 13:37:00 CBOT 4480 30'4 0'0 1,525.00 90 30'4 06/08/2026 13:37:00 CBOT 4490 31'4 0'0 1,575.00 167 31'4 06/08/2026 13:37:00 CBOT 4500 31'2 -1'1 1,562.50 22,214 31'3 32'3 06/08/2026 19:25:00 CBOT 4510 33'2 0'0 1,662.50 307 33'2 06/08/2026 13:37:00 CBOT 4520 34'2 0'0 1,712.50 185 34'2 06/08/2026 13:37:00 CBOT 4530 35'2 0'0 1,762.50 136 35'2 06/08/2026 13:37:00 CBOT 4540 36'1 0'0 1,806.25 78 36'1 06/08/2026 13:37:00 CBOT 4550 37'1 0'0 1,856.25 6,753 37'1 06/08/2026 13:37:00 CBOT 4560 38'1 0'0 1,906.25 49 38'1 06/08/2026 13:37:00 CBOT 4570 39'0 0'0 1,950.00 49 39'0 06/08/2026 13:37:00 CBOT 4580 40'0 0'0 2,000.00 75 40'0 06/08/2026 13:37:00 CBOT 4590 41'0 0'0 2,050.00 24 41'0 06/08/2026 13:37:00 CBOT 4600 42'0 0'0 2,100.00 14,452 42'0 06/08/2026 13:37:00 CBOT 4610 42'7 0'0 2,143.75 402 42'7 06/08/2026 13:37:00 CBOT 4620 43'7 0'0 2,193.75 110 43'7 06/08/2026 13:37:00 CBOT 4630 44'7 0'0 2,243.75 31 44'7 06/08/2026 13:37:00 CBOT 4640 45'7 0'0 2,293.75 126 45'7 06/08/2026 13:37:00 CBOT 4650 45'6 -1'1 2,287.50 6,868 45'6 46'7 06/08/2026 19:42:00 CBOT 4660 47'7 0'0 2,393.75 217 47'7 06/08/2026 13:37:00 CBOT 4670 48'6 0'0 2,437.50 61 48'6 06/08/2026 13:37:00 CBOT 4680 49'6 0'0 2,487.50 67 49'6 06/08/2026 13:37:00 CBOT 4690 50'6 0'0 2,537.50 15 50'6 06/08/2026 13:37:00 CBOT 4700 51'6 0'0 2,587.50 8,517 51'6 06/08/2026 13:37:00 CBOT 4710 52'6 0'0 2,637.50 32 52'6 06/08/2026 13:37:00 CBOT 4720 53'6 0'0 2,687.50 3 53'6 06/08/2026 13:37:00 CBOT 4730 54'5 0'0 2,731.25 17 54'5 06/08/2026 13:37:00 CBOT 4740 55'5 0'0 2,781.25 22 55'5 06/08/2026 13:37:00 CBOT 4750 56'5 0'0 2,831.25 5,552 56'5 06/08/2026 13:37:00 CBOT 4760 57'5 0'0 2,881.25 10 57'5 06/08/2026 13:37:00 CBOT 4770 58'5 0'0 2,931.25 10 58'5 06/08/2026 13:37:00 CBOT 4780 59'5 0'0 2,981.25 0 59'5 06/08/2026 13:37:00 CBOT 4790 60'5 0'0 3,031.25 1 60'5 06/08/2026 13:37:00 CBOT 4800 61'5 0'0 3,081.25 7,485 61'5 06/08/2026 13:37:00 CBOT 4810 62'4 0'0 3,125.00 10 62'4 06/08/2026 13:37:00 CBOT 4820 63'4 0'0 3,175.00 0 63'4 06/08/2026 13:37:00 CBOT 4830 64'4 0'0 3,225.00 1 64'4 06/08/2026 13:37:00 CBOT 4840 65'4 0'0 3,275.00 0 65'4 06/08/2026 13:37:00 CBOT 4850 66'4 0'0 3,325.00 348 66'4 06/08/2026 13:37:00 CBOT 4860 67'4 0'0 3,375.00 9 67'4 06/08/2026 13:37:00 CBOT 4900 71'4 0'0 3,575.00 558 71'4 06/08/2026 13:37:00 CBOT 4950 76'4 0'0 3,825.00 68 76'4 06/08/2026 13:37:00 CBOT 5000 81'3 0'0 4,068.75 303 81'3 06/08/2026 13:37:00 CBOT 5050 86'3 0'0 4,318.75 65 86'3 06/08/2026 13:37:00 CBOT 5100 91'3 0'0 4,568.75 69 91'3 06/08/2026 13:37:00 CBOT 5150 96'3 0'0 4,818.75 21 96'3 06/08/2026 13:37:00 CBOT 5200 101'3 0'0 5,068.75 516 101'3 06/08/2026 13:37:00 CBOT 5250 106'3 0'0 5,318.75 1 106'3 06/08/2026 13:37:00 CBOT 5300 111'3 0'0 5,568.75 2 111'3 06/08/2026 13:37:00 CBOT 5350 116'3 0'0 5,818.75 0 116'3 06/08/2026 13:37:00 CBOT 5400 121'3 0'0 6,068.75 21 121'3 06/08/2026 13:37:00 CBOT 5450 126'2 0'0 6,312.50 10 126'2 06/08/2026 13:37:00 CBOT 5500 131'2 0'0 6,562.50 2 131'2 06/08/2026 13:37:00 CBOT 5550 136'2 0'0 6,812.50 0 136'2 06/08/2026 13:37:00 CBOT 5600 141'2 0'0 7,062.50 0 141'2 06/08/2026 13:37:00 CBOT 5650 146'2 0'0 7,312.50 0 146'2 06/08/2026 13:37:00 CBOT 5700 151'2 0'0 7,562.50 0 151'2 06/08/2026 13:37:00 CBOT 5750 156'2 0'0 7,812.50 0 156'2 06/08/2026 13:37:00 CBOT 5800 161'2 0'0 8,062.50 0 161'2 06/08/2026 13:37:00 CBOT 5850 166'2 0'0 8,312.50 0 166'2 06/08/2026 13:37:00 CBOT 5900 171'2 0'0 8,562.50 0 171'2 06/08/2026 13:37:00 CBOT 5950 176'2 0'0 8,812.50 0 176'2 06/08/2026 13:37:00 CBOT 6000 181'2 0'0 9,062.50 0 181'2 06/08/2026 13:37:00 CBOT 6050 186'2 0'0 9,312.50 0 186'2 06/08/2026 13:37:00 CBOT 6100 191'2 0'0 9,562.50 0 191'2 06/08/2026 13:37:00 CBOT 6200 201'2 0'0 10,062.50 0 201'2 06/08/2026 13:37:00 CBOT 6300 211'2 0'0 10,562.50 0 211'2 06/08/2026 13:37:00 CBOT 6400 221'2 0'0 11,062.50 0 221'2 06/08/2026 13:37:00 CBOT 6500 231'2 0'0 11,562.50 0 231'2 06/08/2026 13:37:00 CBOT 6600 241'2 0'0 12,062.50 0 241'2 06/08/2026 13:37:00 CBOT 6700 251'2 0'0 12,562.50 0 251'2 06/08/2026 13:37:00 CBOT 6800 261'2 0'0 13,062.50 0 261'2 06/08/2026 13:37:00 CBOT 6900 271'2 0'0 13,562.50 0 271'2 06/08/2026 13:37:00 CBOT 7000 281'2 0'0 14,062.50 0 281'2 06/08/2026 13:37:00 CBOT 7100 291'2 0'0 14,562.50 0 291'2 06/08/2026 13:37:00 CBOT 7200 301'2 0'0 15,062.50 0 301'2 06/08/2026 13:37:00 CBOT 7300 311'2 0'0 15,562.50 0 311'2 06/08/2026 13:37:00 CBOT 7400 321'2 0'0 16,062.50 0 321'2 06/08/2026 13:37:00 CBOT 7500 331'2 0'0 16,562.50 0 331'2 06/08/2026 13:37:00 CBOT 7600 341'2 0'0 17,062.50 0 341'2 06/08/2026 13:37:00 CBOT 7700 351'2 0'0 17,562.50 0 351'2 06/08/2026 13:37:00 CBOT 7800 361'2 0'0 18,062.50 0 361'2 06/08/2026 13:37:00 CBOT 7900 371'2 0'0 18,562.50 0 371'2 06/08/2026 13:37:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.