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: 4200   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  2  1,962.50   0'0   39'2  3800   0'4   0'0  25.00  925  6  1,718.75   0'0   34'3  3850   0'6   0'0  37.50  835  2  1,487.50   0'0   29'6  3900   1'0   0'0  50.00  6,572  2  1,262.50   0'0   25'2  3950   1'4   0'0  75.00  1,637  61  1,050.00   0'0   21'0  4000   2'0   -0'2  100.00  7,957  0  931.25   0'0   18'5  4030   2'7   0'0  143.75  8  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  5,189  0  818.75   0'0   16'3  4060   3'5   0'0  181.25  301  1  781.25   0'0   15'5  4070   4'0   0'0  200.00  0  0  750.00   0'0   15'0  4080   4'2   0'0  212.50  37  0  718.75   0'0   14'3  4090   4'5   0'0  231.25  28  352  687.50   0'0   13'6  4100   5'0   0'0  250.00  9,184  10  656.25   0'0   13'1  4110   5'3   0'0  268.75  71  0  618.75   0'0   12'3  4120   5'5   0'0  281.25  41  8  587.50   0'0   11'6  4130   6'0   0'0  300.00  79  0  556.25   0'0   11'1  4140   6'3   0'0  318.75  7  46  531.25   0'0   10'5  4150   6'3   -0'4  318.75  4,891  2  506.25   0'0   10'1  4160   7'3   0'0  368.75  6  84  481.25   0'0   9'5  4170   7'7   0'0  393.75  317  25  450.00   0'0   9'0  4180   8'2   0'0  412.50  1,231  19  418.75   0'0   8'3  4190   8'5   0'0  431.25  6  2,953  431.25   0'5   8'5  4200   8'5   -0'5  431.25  14,670  70  381.25   0'0   7'5  4210   9'7   0'0  493.75  354  32  356.25   0'0   7'1  4220   10'3   0'0  518.75  1,088  60  337.50   0'0   6'6  4230   11'0   0'0  550.00  67  45  312.50   0'0   6'2  4240   11'4   0'0  575.00  133  2,863  325.00   0'5   6'4  4250   12'1   0'0  606.25  9,133  950  275.00   0'0   5'4  4260   12'6   0'0  637.50  616  132  262.50   0'0   5'2  4270   13'4   0'0  675.00  151  275  243.75   0'0   4'7  4280   14'1   0'0  706.25  574  71  231.25   0'0   4'5  4290   14'7   0'0  743.75  56  7,758  243.75   0'4   4'7  4300   15'0   -0'5  750.00  19,410  109  206.25   0'0   4'1  4310   16'3   0'0  818.75  323  101  193.75   0'0   3'7  4320   17'1   0'0  856.25  491  76  181.25   0'0   3'5  4330   17'7   0'0  893.75  98  31  168.75   0'0   3'3  4340   18'5   0'0  931.25  96  4,526  162.50   0'0   3'2  4350   19'3   0'0  968.75  10,066  549  150.00   0'0   3'0  4360   20'2   0'0  1,012.50  542  304  137.50   0'0   2'6  4370   21'0   0'0  1,050.00  634  309  131.25   0'0   2'5  4380   21'7   0'0  1,093.75  1,341  103  125.00   0'0   2'4  4390   22'5   0'0  1,131.25  133  7,747  112.50   0'0   2'2  4400   23'4   0'0  1,175.00  13,017  369  106.25   0'0   2'1  4410   24'3   0'0  1,218.75  585  556  100.00   0'0   2'0  4420   25'2   0'0  1,262.50  265  1,060  93.75   0'0   1'7  4430   26'1   0'0  1,306.25  168  108  87.50   0'0   1'6  4440   26'7   0'0  1,343.75  187  4,712  81.25   0'0   1'5  4450   27'7   0'0  1,393.75  7,659  362  75.00   0'0   1'4  4460   28'6   0'0  1,437.50  100  1,295  68.75   0'0   1'3  4470   29'5   0'0  1,481.25  282  258  68.75   0'0   1'3  4480   30'4   0'0  1,525.00  91  130  62.50   0'0   1'2  4490   31'4   0'0  1,575.00  167  21,027  56.25   0'0   1'1  4500   31'2   -1'1  1,562.50  23,211  167  56.25   0'0   1'1  4510   33'2   0'0  1,662.50  307  154  50.00   0'0   1'0  4520   34'2   0'0  1,712.50  185  149  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  9,085  50.00   0'1   1'0  4550   37'1   0'0  1,856.25  6,776  94  43.75   0'0   0'7  4560   38'1   0'0  1,906.25  49  139  43.75   0'0   0'7  4570   39'0   0'0  1,950.00  49  282  37.50   0'0   0'6  4580   40'0   0'0  2,000.00  75  123  37.50   0'0   0'6  4590   41'0   0'0  2,050.00  24  20,097  37.50   0'0   0'6  4600   42'0   0'0  2,100.00  14,824  183  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  259  31.25   0'0   0'5  4640   45'7   0'0  2,293.75  126  8,048  31.25   0'0   0'5  4650   45'6   -1'1  2,287.50  6,888  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  20,469  25.00   0'0   0'4  4700   51'6   0'0  2,587.50  9,053  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  2  393  25.00   0'0   0'4  4730   54'5   0'0  2,731.25  21  330  25.00   0'0   0'4  4740   55'5   0'0  2,781.25  18  15,095  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  545  18.75   0'0   0'3  4770   58'5   0'0  2,931.25  0  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  13,711  18.75   0'0   0'3  4800   61'5   0'0  3,081.25  7,489  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  8,148  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  14,438  18.75   0'0   0'3  4900   71'4   0'0  3,575.00  559  4,269  18.75   0'0   0'3  4950   76'4   0'0  3,825.00  68  26,890  12.50   0'0   0'2  5000   81'3   0'0  4,068.75  303  4,021  12.50   0'0   0'2  5050   86'3   0'0  4,318.75  65  8,629  12.50   0'0   0'2  5100   91'3   0'0  4,568.75  69  4,890  12.50   0'0   0'2  5150   96'3   0'0  4,818.75  21  10,886  12.50   0'0   0'2  5200   101'3   0'0  5,068.75  516  7,331  12.50   0'0   0'2  5250   106'3   0'0  5,318.75  1  6,760  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  21,935  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  1,280  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  911  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 2 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 4000 21'0 0'0 1,050.00 61 21'0 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 0 15'0 06/08/2026 13:37:00 CBOT 4090 14'3 0'0 718.75 0 14'3 06/08/2026 13:37:00 CBOT 4100 13'6 0'0 687.50 352 13'6 06/08/2026 13:37:00 CBOT 4110 13'1 0'0 656.25 10 13'1 06/08/2026 13:37:00 CBOT 4120 12'3 0'0 618.75 0 12'3 06/08/2026 13:37:00 CBOT 4130 11'6 0'0 587.50 8 11'6 06/08/2026 13:37:00 CBOT 4140 11'1 0'0 556.25 0 11'1 06/08/2026 13:37:00 CBOT 4150 10'5 0'0 531.25 46 10'5 06/08/2026 13:37:00 CBOT 4160 10'1 0'0 506.25 2 10'1 06/08/2026 13:37:00 CBOT 4170 9'5 0'0 481.25 84 9'5 06/08/2026 13:37:00 CBOT 4180 9'0 0'0 450.00 25 9'0 06/08/2026 13:37:00 CBOT 4190 8'3 0'0 418.75 19 8'3 06/08/2026 13:37:00 CBOT 4200 8'5 0'5 431.25 2,953 8'5 8'0 06/08/2026 19:58:00 CBOT 4210 7'5 0'0 381.25 70 7'5 06/08/2026 13:37:00 CBOT 4220 7'1 0'0 356.25 32 7'1 06/08/2026 13:37:00 CBOT 4230 6'6 0'0 337.50 60 6'6 06/08/2026 13:37:00 CBOT 4240 6'2 0'0 312.50 45 6'2 06/08/2026 13:37:00 CBOT 4250 6'4 0'5 325.00 2,863 6'4 5'7 06/08/2026 19:04:00 CBOT 4260 5'4 0'0 275.00 950 5'4 06/08/2026 13:37:00 CBOT 4270 5'2 0'0 262.50 132 5'2 06/08/2026 13:37:00 CBOT 4280 4'7 0'0 243.75 275 4'7 06/08/2026 13:37:00 CBOT 4290 4'5 0'0 231.25 71 4'5 06/08/2026 13:37:00 CBOT 4300 4'7 0'4 243.75 7,758 4'7 4'3 06/08/2026 19:13:00 CBOT 4310 4'1 0'0 206.25 109 4'1 06/08/2026 13:37:00 CBOT 4320 3'7 0'0 193.75 101 3'7 06/08/2026 13:37:00 CBOT 4330 3'5 0'0 181.25 76 3'5 06/08/2026 13:37:00 CBOT 4340 3'3 0'0 168.75 31 3'3 06/08/2026 13:37:00 CBOT 4350 3'2 0'0 162.50 4,526 3'2 06/08/2026 13:37:00 CBOT 4360 3'0 0'0 150.00 549 3'0 06/08/2026 13:37:00 CBOT 4370 2'6 0'0 137.50 304 2'6 06/08/2026 13:37:00 CBOT 4380 2'5 0'0 131.25 309 2'5 06/08/2026 13:37:00 CBOT 4390 2'4 0'0 125.00 103 2'4 06/08/2026 13:37:00 CBOT 4400 2'2 0'0 112.50 7,747 2'2 06/08/2026 13:37:00 CBOT 4410 2'1 0'0 106.25 369 2'1 06/08/2026 13:37:00 CBOT 4420 2'0 0'0 100.00 556 2'0 06/08/2026 13:37:00 CBOT 4430 1'7 0'0 93.75 1,060 1'7 06/08/2026 13:37:00 CBOT 4440 1'6 0'0 87.50 108 1'6 06/08/2026 13:37:00 CBOT 4450 1'5 0'0 81.25 4,712 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 1,295 1'3 06/08/2026 13:37:00 CBOT 4480 1'3 0'0 68.75 258 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 21,027 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 50.00 154 1'0 06/08/2026 13:37:00 CBOT 4530 1'0 0'0 50.00 149 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 9,085 1'0 0'7 06/08/2026 19:18:00 CBOT 4560 0'7 0'0 43.75 94 0'7 06/08/2026 13:37:00 CBOT 4570 0'7 0'0 43.75 139 0'7 06/08/2026 13:37:00 CBOT 4580 0'6 0'0 37.50 282 0'6 06/08/2026 13:37:00 CBOT 4590 0'6 0'0 37.50 123 0'6 06/08/2026 13:37:00 CBOT 4600 0'6 0'0 37.50 20,097 0'6 06/08/2026 13:37:00 CBOT 4610 0'6 0'0 37.50 183 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 31.25 259 0'5 06/08/2026 13:37:00 CBOT 4650 0'5 0'0 31.25 8,048 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 20,469 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 15,095 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 18.75 545 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 13,711 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 8,148 0'3 06/08/2026 13:37:00 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 14,438 0'3 06/08/2026 13:37:00 CBOT 4950 0'3 0'0 18.75 4,269 0'3 06/08/2026 13:37:00 CBOT 5000 0'2 0'0 12.50 26,890 0'2 06/08/2026 13:37:00 CBOT 5050 0'2 0'0 12.50 4,021 0'2 06/08/2026 13:37:00 CBOT 5100 0'2 0'0 12.50 8,629 0'2 06/08/2026 13:37:00 CBOT 5150 0'2 0'0 12.50 4,890 0'2 06/08/2026 13:37:00 CBOT 5200 0'2 0'0 12.50 10,886 0'2 06/08/2026 13:37:00 CBOT 5250 0'2 0'0 12.50 7,331 0'2 06/08/2026 13:37:00 CBOT 5300 0'2 0'0 12.50 6,760 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 21,935 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 1,280 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 6.25 911 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 0'4 0'0 25.00 925 0'4 06/08/2026 13:37:00 CBOT 3850 0'6 0'0 37.50 835 0'6 06/08/2026 13:37:00 CBOT 3900 1'0 0'0 50.00 6,572 1'0 06/08/2026 13:37:00 CBOT 3950 1'4 0'0 75.00 1,637 1'4 06/08/2026 13:37:00 CBOT 4000 2'0 -0'2 100.00 7,957 2'0 2'2 06/08/2026 19:05:00 CBOT 4030 2'7 0'0 143.75 8 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 5,189 3'3 06/08/2026 13:37:00 CBOT 4060 3'5 0'0 181.25 301 3'5 06/08/2026 13:37:00 CBOT 4070 4'0 0'0 200.00 0 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 4'5 0'0 231.25 28 4'5 06/08/2026 13:37:00 CBOT 4100 5'0 0'0 250.00 9,184 5'0 06/08/2026 13:37:00 CBOT 4110 5'3 0'0 268.75 71 5'3 06/08/2026 13:37:00 CBOT 4120 5'5 0'0 281.25 41 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 7 6'3 06/08/2026 13:37:00 CBOT 4150 6'3 -0'4 318.75 4,891 6'2 6'7 06/08/2026 19:44:00 CBOT 4160 7'3 0'0 368.75 6 7'3 06/08/2026 13:37:00 CBOT 4170 7'7 0'0 393.75 317 7'7 06/08/2026 13:37:00 CBOT 4180 8'2 0'0 412.50 1,231 8'2 06/08/2026 13:37:00 CBOT 4190 8'5 0'0 431.25 6 8'5 06/08/2026 13:37:00 CBOT 4200 8'5 -0'5 431.25 14,670 8'6 9'2 06/08/2026 19:18:00 CBOT 4210 9'7 0'0 493.75 354 9'7 06/08/2026 13:37:00 CBOT 4220 10'3 0'0 518.75 1,088 10'3 06/08/2026 13:37:00 CBOT 4230 11'0 0'0 550.00 67 11'0 06/08/2026 13:37:00 CBOT 4240 11'4 0'0 575.00 133 11'4 06/08/2026 13:37:00 CBOT 4250 12'1 0'0 606.25 9,133 12'1 06/08/2026 13:37:00 CBOT 4260 12'6 0'0 637.50 616 12'6 06/08/2026 13:37:00 CBOT 4270 13'4 0'0 675.00 151 13'4 06/08/2026 13:37:00 CBOT 4280 14'1 0'0 706.25 574 14'1 06/08/2026 13:37:00 CBOT 4290 14'7 0'0 743.75 56 14'7 06/08/2026 13:37:00 CBOT 4300 15'0 -0'5 750.00 19,410 15'0 15'5 06/08/2026 19:06:00 CBOT 4310 16'3 0'0 818.75 323 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 98 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 10,066 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 1,050.00 634 21'0 06/08/2026 13:37:00 CBOT 4380 21'7 0'0 1,093.75 1,341 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 23'4 0'0 1,175.00 13,017 23'4 06/08/2026 13:37:00 CBOT 4410 24'3 0'0 1,218.75 585 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 7,659 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 91 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 23,211 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 6,776 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 14,824 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 6,888 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 9,053 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 2 53'6 06/08/2026 13:37:00 CBOT 4730 54'5 0'0 2,731.25 21 54'5 06/08/2026 13:37:00 CBOT 4740 55'5 0'0 2,781.25 18 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 0 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 7,489 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 3,575.00 559 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.