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: 4502   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,462.50   0'0   189'2  2500   0'1   0'0  6.25  154  0  8,462.50   0'0   169'2  2700   0'1   0'0  6.25  100  0  7,962.50   0'0   159'2  2800   0'1   0'0  6.25  110  0  7,462.50   0'0   149'2  2900   0'1   0'0  6.25  1,282  0  6,962.50   0'0   139'2  3000   0'1   0'0  6.25  1,929  0  6,462.50   0'0   129'2  3100   0'1   0'0  6.25  8,315  0  5,962.50   0'0   119'2  3200   0'1   0'0  6.25  900  0  5,462.50   0'0   109'2  3300   0'1   0'0  6.25  453  0  4,968.75   0'0   99'3  3400   0'1   0'0  6.25  1,550  0  4,468.75   0'0   89'3  3500   0'1   0'0  6.25  1,241  0  3,968.75   0'0   79'3  3600   0'1   0'0  6.25  3,885  0  3,718.75   0'0   74'3  3650   0'1   0'0  6.25  558  11  3,468.75   0'0   69'3  3700   0'1   0'0  6.25  5,527  7  3,331.25   2'2   66'5  3750   0'1   0'0  6.25  2,431  17  3,106.25   2'6   62'1  3800   0'1   0'0  6.25  3,953  7  2,775.00   1'1   55'4  3850   0'1   0'0  6.25  2,799  150  2,550.00   1'5   51'0  3900   0'1   0'0  6.25  1,936  683  2,343.75   2'3   46'7  3950   0'1   -0'1  6.25  3,370  925  2,581.25   12'1   51'5  4000   0'1   -0'1  6.25  12,059  514  2,281.25   11'0   45'5  4050   0'4   0'1  25.00  3,822  396  1,487.50   0'0   29'6  4100   0'2   -0'3  12.50  16,024  44  1,293.75   0'7   25'7  4150   0'2   -0'4  12.50  8,619  0  1,112.50   0'0   22'2  4180   1'0   0'0  50.00  33  1,173  1,525.00   10'0   30'4  4200   0'4   -0'6  25.00  19,697  1  1,068.75   1'6   21'3  4210   0'2   -1'1  12.50  188  0  1,606.25   13'3   32'1  4220   1'4   -0'1  75.00  30  1  1,368.75   9'3   27'3  4230   1'5   -0'1  81.25  253  0  1,443.75   11'6   28'7  4240   1'7   0'0  93.75  83  514  856.25   0'6   17'1  4250   0'2   -1'7  12.50  9,537  0  775.00   0'0   15'4  4260   0'2   -2'0  12.50  173  4  756.25   0'3   15'1  4270   2'1   -0'3  106.25  890  16  700.00   0'0   14'0  4280   2'5   -0'1  131.25  1,594  1  1,131.25   9'3   22'5  4290   0'5   -2'3  31.25  645  3,053  725.00   2'0   14'4  4300   0'6   -2'5  37.50  16,799  14  593.75   0'0   11'7  4310   0'6   -2'7  37.50  262  1  643.75   1'6   12'7  4320   0'6   -3'1  37.50  1,344  0  525.00   0'0   10'4  4330   0'3   -3'7  18.75  1,101  10  493.75   0'0   9'7  4340   1'1   -3'4  56.25  1,240  1,851  881.25   8'3   17'5  4350   1'1   -3'7  56.25  9,535  10  800.00   7'2   16'0  4360   1'2   -4'2  62.50  694  346  462.50   1'1   9'2  4370   1'5   -4'2  81.25  805  66  756.25   7'4   15'1  4380   1'7   -4'4  93.75  876  140  450.00   1'7   9'0  4390   1'2   -5'5  62.50  583  9,556  637.50   6'1   12'6  4400   1'7   -5'4  93.75  21,953  375  581.25   5'4   11'5  4410   1'2   -6'5  62.50  852  248  356.25   1'3   7'1  4420   2'4   -6'0  125.00  1,933  487  337.50   1'4   6'6  4430   2'7   -6'1  143.75  836  88  325.00   1'5   6'4  4440   3'1   -6'4  156.25  1,196  3,411  475.00   5'0   9'4  4450   3'4   -6'6  175.00  14,101  203  550.00   6'7   11'0  4460   3'3   -7'4  168.75  1,057  914  425.00   4'5   8'4  4470   4'2   -7'3  212.50  1,129  358  250.00   1'4   5'0  4480   4'1   -8'1  206.25  477  745  350.00   3'6   7'0  4490   5'1   -7'7  256.25  551  18,149  300.00   3'0   6'0  4500   5'2   -8'4  262.50  22,225  816  318.75   3'5   6'3  4510   5'4   -9'0  275.00  865  575  275.00   3'0   5'4  4520   5'4   -9'6  275.00  652  501  256.25   2'7   5'1  4530   6'0   -10'0  300.00  117  991  250.00   2'7   5'0  4540   16'3   -0'3  818.75  97  6,510  200.00   2'1   4'0  4550   8'2   -9'3  412.50  9,197  194  243.75   3'1   4'7  4560   17'1   -1'3  856.25  44  862  181.25   2'0   3'5  4570   18'1   -1'2  906.25  43  582  162.50   1'6   3'2  4580   20'2   0'0  1,012.50  17  670  150.00   1'5   3'0  4590   21'1   0'0  1,056.25  1  17,286  131.25   1'3   2'5  4600   11'0   -11'0  550.00  20,895  923  125.00   1'3   2'4  4610   22'7   0'0  1,143.75  14  762  125.00   1'4   2'4  4620   23'6   0'0  1,187.50  84  319  112.50   1'2   2'2  4630   24'5   0'0  1,231.25  9  662  106.25   1'2   2'1  4640   25'5   0'0  1,281.25  22  6,519  81.25   0'7   1'5  4650   15'0   -11'4  750.00  9,050  218  75.00   0'6   1'4  4660   14'1   -13'3  706.25  16  1,011  75.00   0'7   1'4  4670   27'0   -1'3  1,350.00  20  735  75.00   0'7   1'4  4680   29'3   0'0  1,468.75  2  560  62.50   0'5   1'2  4690   30'2   0'0  1,512.50  15  19,643  50.00   0'4   1'0  4700   19'4   -11'6  975.00  17,743  389  50.00   0'4   1'0  4710   32'2   0'0  1,612.50  2  495  50.00   0'4   1'0  4720   21'2   -12'0  1,062.50  7  735  43.75   0'3   0'7  4730   34'1   0'0  1,706.25  2  1,416  37.50   0'3   0'6  4740   35'1   0'0  1,756.25  3  15,257  37.50   0'3   0'6  4750   34'1   -2'0  1,706.25  9,749  1,009  31.25   0'2   0'5  4760   37'0   -0'1  1,850.00  26  1,174  31.25   0'2   0'5  4770   38'1   0'0  1,906.25  1  551  25.00   0'1   0'4  4780   39'1   0'0  1,956.25  14  18,436  12.50   -0'1   0'2  4800   28'5   -12'4  1,431.25  19,698  9,035  18.75   0'1   0'3  4850   34'5   -11'3  1,731.25  10,716  39,503  12.50   0'0   0'2  4900   39'7   -11'0  1,993.75  28,961  9,781  12.50   0'1   0'2  4950   44'6   -11'1  2,237.50  11,359  49,592  6.25   0'0   0'1  5000   47'7   -13'0  2,393.75  40,955  8,429  12.50   0'1   0'2  5050   65'7   0'0  3,293.75  4,862  18,871  6.25   0'0   0'1  5100   59'5   -11'2  2,981.25  10,493  4,654  6.25   0'0   0'1  5150   63'5   -12'2  3,181.25  4,477  31,588  6.25   0'0   0'1  5200   69'2   -11'5  3,462.50  12,777  13,399  6.25   0'0   0'1  5250   85'0   -0'7  4,250.00  3,049  37,189  25.00   0'3   0'4  5300   78'0   -12'7  3,900.00  9,537  16,127  6.25   0'0   0'1  5350   95'7   0'0  4,793.75  2,873  15,665  6.25   0'0   0'1  5400   100'0   -0'7  5,000.00  1,218  4,041  6.25   0'0   0'1  5450   105'7   0'0  5,293.75  64  40,815  6.25   0'0   0'1  5500   109'0   -1'6  5,450.00  107  4,849  6.25   0'0   0'1  5550   115'6   0'0  5,787.50  2  20,459  6.25   0'0   0'1  5600   120'6   0'0  6,037.50  50  6,974  6.25   0'0   0'1  5650   125'6   0'0  6,287.50  6  16,145  6.25   0'0   0'1  5700   130'6   0'0  6,537.50  19  5,722  6.25   0'0   0'1  5750   135'6   0'0  6,787.50  0  12,694  6.25   0'0   0'1  5800   140'6   0'0  7,037.50  12  2,028  6.25   0'0   0'1  5850   145'6   0'0  7,287.50  0  4,452  6.25   0'0   0'1  5900   150'6   0'0  7,537.50  0  4,287  6.25   0'0   0'1  5950   155'6   0'0  7,787.50  0  31,044  6.25   0'0   0'1  6000   160'6   0'0  8,037.50  0  2,225  6.25   0'0   0'1  6050   165'6   0'0  8,287.50  0  6,263  6.25   0'0   0'1  6100   170'6   0'0  8,537.50  0  306  6.25   0'0   0'1  6150   175'6   0'0  8,787.50  0  2,709  6.25   0'0   0'1  6200   180'6   0'0  9,037.50  0  262  6.25   0'0   0'1  6250   185'6   0'0  9,287.50  0  2,705  6.25   0'0   0'1  6300   190'6   0'0  9,537.50  0  144  6.25   0'0   0'1  6350   195'6   0'0  9,787.50  0  8,565  6.25   0'0   0'1  6400   200'6   0'0  10,037.50  0  144  6.25   0'0   0'1  6450   205'6   0'0  10,287.50  0  11,851  6.25   0'0   0'1  6500   210'6   0'0  10,537.50  0  3,626  6.25   0'0   0'1  6550   215'6   0'0  10,787.50  0  1,457  6.25   0'0   0'1  6600   220'6   0'0  11,037.50  0  30  6.25   0'0   0'1  6650   225'6   0'0  11,287.50  0  422  6.25   0'0   0'1  6700   230'6   0'0  11,537.50  0  92  6.25   0'0   0'1  6750   235'6   0'0  11,787.50  0  853  6.25   0'0   0'1  6800   240'6   0'0  12,037.50  0  4,870  6.25   0'0   0'1  6900   250'6   0'0  12,537.50  0  6,812  6.25   0'0   0'1  7000   260'6   0'0  13,037.50  0  434  6.25   0'0   0'1  7100   270'6   0'0  13,537.50  0  385  6.25   0'0   0'1  7200   280'6   0'0  14,037.50  0  523  6.25   0'0   0'1  7300   290'6   0'0  14,537.50  0  3,258  6.25   0'0   0'1  7400   300'6   0'0  15,037.50  0  1,670  6.25   0'0   0'1  7500   310'6   0'0  15,537.50  0  971  6.25   0'0   0'1  7600   320'6   0'0  16,037.50  0  1,674  6.25   0'0   0'1  8000   360'6   0'0  18,037.50  0  4,298  6.25   0'0   0'1  8500   410'6   0'0  20,537.50  0  2,873  6.25   0'0   0'1  9000   460'6   0'0  23,037.50  0  388  6.25   0'0   0'1  9200   480'6   0'0  24,037.50  0  100  6.25   0'0   0'1  9400   500'6   0'0  25,037.50  0  390  6.25   0'0   0'1  9500   510'6   0'0  25,537.50  0  5,436  6.25   0'0   0'1  10000   560'6   0'0  28,037.50  0  1,142  6.25   0'0   0'1  11000   660'6   0'0  33,037.50  0  650  6.25   0'0   0'1  12000   760'6   0'0  38,037.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 189'2 0'0 9,462.50 0 189'2 11/09/2026 13:28:00 CBOT 2700 169'2 0'0 8,462.50 0 169'2 11/09/2026 13:28:00 CBOT 2800 159'2 0'0 7,962.50 0 159'2 11/09/2026 13:28:00 CBOT 2900 149'2 0'0 7,462.50 0 149'2 11/09/2026 13:28:00 CBOT 3000 139'2 0'0 6,962.50 0 139'2 11/09/2026 13:28:00 CBOT 3100 129'2 0'0 6,462.50 0 129'2 11/09/2026 13:28:00 CBOT 3200 119'2 0'0 5,962.50 0 119'2 11/09/2026 13:28:00 CBOT 3300 109'2 0'0 5,462.50 0 109'2 11/09/2026 13:28:00 CBOT 3400 99'3 0'0 4,968.75 0 99'3 11/09/2026 13:28:00 CBOT 3500 89'3 0'0 4,468.75 0 89'3 11/09/2026 13:28:00 CBOT 3600 79'3 0'0 3,968.75 0 79'3 11/09/2026 13:28:00 CBOT 3650 74'3 0'0 3,718.75 0 74'3 11/09/2026 13:28:00 CBOT 3700 69'3 0'0 3,468.75 11 69'3 11/09/2026 13:28:00 CBOT 3750 66'5 2'2 3,331.25 7 64'4 64'3 11/10/2026 09:43:00 CBOT 3800 62'1 2'6 3,106.25 17 60'1 59'3 11/10/2026 10:49:00 CBOT 3850 55'4 1'1 2,775.00 7 55'3 54'3 11/10/2026 09:19:00 CBOT 3900 51'0 1'5 2,550.00 150 50'3 49'3 11/10/2026 10:17:00 CBOT 3950 46'7 2'3 2,343.75 683 46'7 44'4 11/10/2026 08:52:00 CBOT 4000 51'5 12'1 2,581.25 925 41'4 39'4 11/10/2026 11:24:00 CBOT 4050 45'5 11'0 2,281.25 514 35'0 34'5 11/10/2026 11:28:00 CBOT 4100 29'6 0'0 1,487.50 396 29'6 11/09/2026 13:28:00 CBOT 4150 25'7 0'7 1,293.75 44 26'2 25'0 11/10/2026 09:02:00 CBOT 4180 22'2 0'0 1,112.50 0 22'2 11/09/2026 13:28:00 CBOT 4200 30'4 10'0 1,525.00 1,173 21'7 20'4 11/10/2026 11:23:00 CBOT 4210 21'3 1'6 1,068.75 1 21'3 19'5 11/10/2026 10:35:00 CBOT 4220 32'1 13'3 1,606.25 0 20'3 18'6 11/10/2026 11:07:00 CBOT 4230 27'3 9'3 1,368.75 1 29'4 18'0 11/10/2026 11:23:00 CBOT 4240 28'7 11'6 1,443.75 0 29'0 17'1 11/10/2026 11:10:00 CBOT 4250 17'1 0'6 856.25 514 17'1 16'3 11/10/2026 07:20:00 CBOT 4260 15'4 0'0 775.00 0 15'4 11/09/2026 13:28:00 CBOT 4270 15'1 0'3 756.25 4 16'5 14'6 11/10/2026 09:13:00 CBOT 4280 14'0 0'0 700.00 16 14'0 11/09/2026 13:28:00 CBOT 4290 22'5 9'3 1,131.25 1 22'5 13'2 11/10/2026 11:21:00 CBOT 4300 14'4 2'0 725.00 3,053 13'7 12'4 11/10/2026 08:53:00 CBOT 4310 11'7 0'0 593.75 14 11'7 11/09/2026 13:28:00 CBOT 4320 12'7 1'6 643.75 1 12'6 11'1 11/10/2026 09:38:00 CBOT 4330 10'4 0'0 525.00 0 10'4 11/09/2026 13:28:00 CBOT 4340 9'7 0'0 493.75 10 9'7 11/09/2026 13:28:00 CBOT 4350 17'5 8'3 881.25 1,851 9'7 9'2 11/10/2026 11:24:00 CBOT 4360 16'0 7'2 800.00 10 16'0 8'6 11/10/2026 11:14:00 CBOT 4370 9'2 1'1 462.50 346 9'2 8'1 11/10/2026 08:45:00 CBOT 4380 15'1 7'4 756.25 66 8'6 7'5 11/10/2026 11:19:00 CBOT 4390 9'0 1'7 450.00 140 8'4 7'1 11/10/2026 10:38:00 CBOT 4400 12'6 6'1 637.50 9,556 6'5 6'5 11/10/2026 11:26:00 CBOT 4410 11'5 5'4 581.25 375 7'2 6'1 11/10/2026 11:14:00 CBOT 4420 7'1 1'3 356.25 248 6'3 5'6 11/10/2026 10:57:00 CBOT 4430 6'6 1'4 337.50 487 6'4 5'2 11/10/2026 10:39:00 CBOT 4440 6'4 1'5 325.00 88 5'4 4'7 11/10/2026 10:38:00 CBOT 4450 9'4 5'0 475.00 3,411 4'7 4'4 11/10/2026 11:18:00 CBOT 4460 11'0 6'7 550.00 203 5'0 4'1 11/10/2026 11:00:00 CBOT 4470 8'4 4'5 425.00 914 4'1 3'7 11/10/2026 11:12:00 CBOT 4480 5'0 1'4 250.00 358 4'4 3'4 11/10/2026 10:46:00 CBOT 4490 7'0 3'6 350.00 745 4'1 3'2 11/10/2026 11:13:00 CBOT 4500 6'0 3'0 300.00 18,149 3'1 3'0 11/10/2026 11:28:00 CBOT 4510 6'3 3'5 318.75 816 3'1 2'6 11/10/2026 11:20:00 CBOT 4520 5'4 3'0 275.00 575 3'3 2'4 11/10/2026 11:11:00 CBOT 4530 5'1 2'7 256.25 501 3'1 2'2 11/10/2026 11:22:00 CBOT 4540 5'0 2'7 250.00 991 2'3 2'1 11/10/2026 11:20:00 CBOT 4550 4'0 2'1 200.00 6,510 2'0 1'7 11/10/2026 11:28:00 CBOT 4560 4'7 3'1 243.75 194 2'1 1'6 11/10/2026 11:10:00 CBOT 4570 3'5 2'0 181.25 862 2'1 1'5 11/10/2026 11:22:00 CBOT 4580 3'2 1'6 162.50 582 1'6 1'4 11/10/2026 11:21:00 CBOT 4590 3'0 1'5 150.00 670 1'3 1'3 11/10/2026 11:22:00 CBOT 4600 2'5 1'3 131.25 17,286 1'2 1'2 11/10/2026 11:27:00 CBOT 4610 2'4 1'3 125.00 923 1'3 1'1 11/10/2026 11:21:00 CBOT 4620 2'4 1'4 125.00 762 1'2 1'0 11/10/2026 11:16:00 CBOT 4630 2'2 1'2 112.50 319 1'1 1'0 11/10/2026 11:20:00 CBOT 4640 2'1 1'2 106.25 662 1'1 0'7 11/10/2026 11:20:00 CBOT 4650 1'5 0'7 81.25 6,519 1'1 0'6 11/10/2026 11:24:00 CBOT 4660 1'4 0'6 75.00 218 0'7 0'6 11/10/2026 11:11:00 CBOT 4670 1'4 0'7 75.00 1,011 0'7 0'5 11/10/2026 11:07:00 CBOT 4680 1'4 0'7 75.00 735 0'7 0'5 11/10/2026 11:04:00 CBOT 4690 1'2 0'5 62.50 560 0'7 0'5 11/10/2026 11:15:00 CBOT 4700 1'0 0'4 50.00 19,643 0'5 0'4 11/10/2026 11:22:00 CBOT 4710 1'0 0'4 50.00 389 1'1 0'4 11/10/2026 11:15:00 CBOT 4720 1'0 0'4 50.00 495 1'0 0'4 11/10/2026 11:16:00 CBOT 4730 0'7 0'3 43.75 735 0'5 0'4 11/10/2026 11:16:00 CBOT 4740 0'6 0'3 37.50 1,416 0'6 0'3 11/10/2026 11:15:00 CBOT 4750 0'6 0'3 37.50 15,257 0'6 0'3 11/10/2026 11:16:00 CBOT 4760 0'5 0'2 31.25 1,009 0'5 0'3 11/10/2026 11:21:00 CBOT 4770 0'5 0'2 31.25 1,174 0'4 0'3 11/10/2026 11:16:00 CBOT 4780 0'4 0'1 25.00 551 0'5 0'3 11/10/2026 11:08:00 CBOT 4800 0'2 -0'1 12.50 18,436 0'2 0'3 11/10/2026 11:06:00 CBOT 4850 0'3 0'1 18.75 9,035 0'3 0'2 11/10/2026 11:04:00 CBOT 4900 0'2 0'0 12.50 39,503 0'2 0'2 11/10/2026 10:26:00 CBOT 4950 0'2 0'1 12.50 9,781 0'2 0'1 11/10/2026 11:02:00 CBOT 5000 0'1 0'0 6.25 49,592 0'2 0'1 11/10/2026 11:25:00 CBOT 5050 0'2 0'1 12.50 8,429 0'2 0'1 11/10/2026 10:28:00 CBOT 5100 0'1 0'0 6.25 18,871 0'1 0'1 11/10/2026 11:13:00 CBOT 5150 0'1 0'0 6.25 4,654 0'1 11/09/2026 13:28:00 CBOT 5200 0'1 0'0 6.25 31,588 0'1 0'1 11/10/2026 11:24:00 CBOT 5250 0'1 0'0 6.25 13,399 0'1 11/09/2026 13:28:00 CBOT 5300 0'4 0'3 25.00 37,189 0'4 0'1 11/10/2026 10:59:00 CBOT 5350 0'1 0'0 6.25 16,127 0'1 11/09/2026 13:28:00 CBOT 5400 0'1 0'0 6.25 15,665 0'0 0'1 11/10/2026 10:39:00 CBOT 5450 0'1 0'0 6.25 4,041 0'1 11/09/2026 13:28:00 CBOT 5500 0'1 0'0 6.25 40,815 0'1 11/09/2026 13:28:00 CBOT 5550 0'1 0'0 6.25 4,849 0'1 11/09/2026 13:28:00 CBOT 5600 0'1 0'0 6.25 20,459 0'1 0'1 11/10/2026 10:55:00 CBOT 5650 0'1 0'0 6.25 6,974 0'1 11/09/2026 13:28:00 CBOT 5700 0'1 0'0 6.25 16,145 0'1 0'1 11/10/2026 10:39:00 CBOT 5750 0'1 0'0 6.25 5,722 0'1 11/09/2026 13:28:00 CBOT 5800 0'1 0'0 6.25 12,694 0'1 11/09/2026 13:28:00 CBOT 5850 0'1 0'0 6.25 2,028 0'1 11/09/2026 13:28:00 CBOT 5900 0'1 0'0 6.25 4,452 0'1 11/09/2026 13:28:00 CBOT 5950 0'1 0'0 6.25 4,287 0'1 11/09/2026 13:28:00 CBOT 6000 0'1 0'0 6.25 31,044 0'1 11/09/2026 13:28:00 CBOT 6050 0'1 0'0 6.25 2,225 0'1 11/09/2026 13:28:00 CBOT 6100 0'1 0'0 6.25 6,263 0'1 11/09/2026 13:28:00 CBOT 6150 0'1 0'0 6.25 306 0'1 11/09/2026 13:28:00 CBOT 6200 0'1 0'0 6.25 2,709 0'1 11/09/2026 13:28:00 CBOT 6250 0'1 0'0 6.25 262 0'1 11/09/2026 13:28:00 CBOT 6300 0'1 0'0 6.25 2,705 0'1 11/09/2026 13:28:00 CBOT 6350 0'1 0'0 6.25 144 0'1 11/09/2026 13:28:00 CBOT 6400 0'1 0'0 6.25 8,565 0'1 11/09/2026 13:28:00 CBOT 6450 0'1 0'0 6.25 144 0'1 11/09/2026 13:28:00 CBOT 6500 0'1 0'0 6.25 11,851 0'1 11/09/2026 13:28:00 CBOT 6550 0'1 0'0 6.25 3,626 0'1 11/09/2026 13:28:00 CBOT 6600 0'1 0'0 6.25 1,457 0'1 11/09/2026 13:28:00 CBOT 6650 0'1 0'0 6.25 30 0'1 11/09/2026 13:28:00 CBOT 6700 0'1 0'0 6.25 422 0'1 11/09/2026 13:28:00 CBOT 6750 0'1 0'0 6.25 92 0'1 11/09/2026 13:28:00 CBOT 6800 0'1 0'0 6.25 853 0'1 11/09/2026 13:28:00 CBOT 6900 0'1 0'0 6.25 4,870 0'1 11/09/2026 13:28:00 CBOT 7000 0'1 0'0 6.25 6,812 0'1 11/09/2026 13:28:00 CBOT 7100 0'1 0'0 6.25 434 0'1 11/09/2026 13:28:00 CBOT 7200 0'1 0'0 6.25 385 0'1 11/09/2026 13:28:00 CBOT 7300 0'1 0'0 6.25 523 0'1 11/09/2026 13:28:00 CBOT 7400 0'1 0'0 6.25 3,258 0'1 11/09/2026 13:28:00 CBOT 7500 0'1 0'0 6.25 1,670 0'1 11/09/2026 13:28:00 CBOT 7600 0'1 0'0 6.25 971 0'1 11/09/2026 13:28:00 CBOT 8000 0'1 0'0 6.25 1,674 0'1 11/09/2026 13:28:00 CBOT 8500 0'1 0'0 6.25 4,298 0'1 11/09/2026 13:28:00 CBOT 9000 0'1 0'0 6.25 2,873 0'1 11/09/2026 13:28:00 CBOT 9200 0'1 0'0 6.25 388 0'1 11/09/2026 13:28:00 CBOT 9400 0'1 0'0 6.25 100 0'1 11/09/2026 13:28:00 CBOT 9500 0'1 0'0 6.25 390 0'1 11/09/2026 13:28:00 CBOT 10000 0'1 0'0 6.25 5,436 0'1 11/09/2026 13:28:00 CBOT 11000 0'1 0'0 6.25 1,142 0'1 11/09/2026 13:28:00 CBOT 12000 0'1 0'0 6.25 650 0'1 11/09/2026 13:28:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 0'1 0'0 6.25 154 0'1 11/09/2026 13:28:00 CBOT 2700 0'1 0'0 6.25 100 0'1 11/09/2026 13:28:00 CBOT 2800 0'1 0'0 6.25 110 0'1 11/09/2026 13:28:00 CBOT 2900 0'1 0'0 6.25 1,282 0'1 11/09/2026 13:28:00 CBOT 3000 0'1 0'0 6.25 1,929 0'1 11/09/2026 13:28:00 CBOT 3100 0'1 0'0 6.25 8,315 0'1 11/09/2026 13:28:00 CBOT 3200 0'1 0'0 6.25 900 0'1 11/09/2026 13:28:00 CBOT 3300 0'1 0'0 6.25 453 0'1 11/09/2026 13:28:00 CBOT 3400 0'1 0'0 6.25 1,550 0'1 11/09/2026 13:28:00 CBOT 3500 0'1 0'0 6.25 1,241 0'1 11/09/2026 13:28:00 CBOT 3600 0'1 0'0 6.25 3,885 0'1 11/09/2026 13:28:00 CBOT 3650 0'1 0'0 6.25 558 0'1 11/09/2026 13:28:00 CBOT 3700 0'1 0'0 6.25 5,527 0'1 11/09/2026 13:28:00 CBOT 3750 0'1 0'0 6.25 2,431 0'1 11/09/2026 13:28:00 CBOT 3800 0'1 0'0 6.25 3,953 0'1 11/09/2026 13:28:00 CBOT 3850 0'1 0'0 6.25 2,799 0'1 11/09/2026 13:28:00 CBOT 3900 0'1 0'0 6.25 1,936 0'1 11/09/2026 13:28:00 CBOT 3950 0'1 -0'1 6.25 3,370 0'1 0'2 11/10/2026 11:14:00 CBOT 4000 0'1 -0'1 6.25 12,059 0'3 0'2 11/10/2026 11:07:00 CBOT 4050 0'4 0'1 25.00 3,822 0'4 0'3 11/10/2026 10:39:00 CBOT 4100 0'2 -0'3 12.50 16,024 0'4 0'5 11/10/2026 11:01:00 CBOT 4150 0'2 -0'4 12.50 8,619 0'7 0'6 11/10/2026 11:16:00 CBOT 4180 1'0 0'0 50.00 33 1'0 1'0 11/10/2026 09:51:00 CBOT 4200 0'4 -0'6 25.00 19,697 1'1 1'2 11/10/2026 11:25:00 CBOT 4210 0'2 -1'1 12.50 188 1'3 1'3 11/10/2026 11:05:00 CBOT 4220 1'4 -0'1 75.00 30 1'4 1'5 11/10/2026 10:37:00 CBOT 4230 1'5 -0'1 81.25 253 1'5 1'6 11/10/2026 10:13:00 CBOT 4240 1'7 0'0 93.75 83 1'7 1'7 11/10/2026 10:43:00 CBOT 4250 0'2 -1'7 12.50 9,537 2'0 2'1 11/10/2026 11:07:00 CBOT 4260 0'2 -2'0 12.50 173 0'2 2'2 11/10/2026 11:10:00 CBOT 4270 2'1 -0'3 106.25 890 1'7 2'4 11/10/2026 09:56:00 CBOT 4280 2'5 -0'1 131.25 1,594 2'6 2'6 11/10/2026 10:40:00 CBOT 4290 0'5 -2'3 31.25 645 0'5 3'0 11/10/2026 11:24:00 CBOT 4300 0'6 -2'5 37.50 16,799 3'4 3'3 11/10/2026 11:23:00 CBOT 4310 0'6 -2'7 37.50 262 2'7 3'5 11/10/2026 11:24:00 CBOT 4320 0'6 -3'1 37.50 1,344 3'4 3'7 11/10/2026 11:04:00 CBOT 4330 0'3 -3'7 18.75 1,101 4'1 4'2 11/10/2026 11:09:00 CBOT 4340 1'1 -3'4 56.25 1,240 4'0 4'5 11/10/2026 11:20:00 CBOT 4350 1'1 -3'7 56.25 9,535 5'1 5'0 11/10/2026 11:24:00 CBOT 4360 1'2 -4'2 62.50 694 5'1 5'4 11/10/2026 11:22:00 CBOT 4370 1'5 -4'2 81.25 805 5'2 5'7 11/10/2026 11:18:00 CBOT 4380 1'7 -4'4 93.75 876 5'7 6'3 11/10/2026 11:18:00 CBOT 4390 1'2 -5'5 62.50 583 5'4 6'7 11/10/2026 11:04:00 CBOT 4400 1'7 -5'4 93.75 21,953 7'0 7'3 11/10/2026 11:27:00 CBOT 4410 1'2 -6'5 62.50 852 7'1 7'7 11/10/2026 11:10:00 CBOT 4420 2'4 -6'0 125.00 1,933 7'7 8'4 11/10/2026 11:21:00 CBOT 4430 2'7 -6'1 143.75 836 8'2 9'0 11/10/2026 11:28:00 CBOT 4440 3'1 -6'4 156.25 1,196 8'5 9'5 11/10/2026 11:22:00 CBOT 4450 3'4 -6'6 175.00 14,101 9'1 10'2 11/10/2026 11:28:00 CBOT 4460 3'3 -7'4 168.75 1,057 3'1 10'7 11/10/2026 11:12:00 CBOT 4470 4'2 -7'3 212.50 1,129 2'6 11'5 11/10/2026 11:22:00 CBOT 4480 4'1 -8'1 206.25 477 2'6 12'2 11/10/2026 11:24:00 CBOT 4490 5'1 -7'7 256.25 551 12'3 13'0 11/10/2026 11:22:00 CBOT 4500 5'2 -8'4 262.50 22,225 12'6 13'6 11/10/2026 11:27:00 CBOT 4510 5'4 -9'0 275.00 865 4'1 14'4 11/10/2026 11:24:00 CBOT 4520 5'4 -9'6 275.00 652 13'6 15'2 11/10/2026 11:11:00 CBOT 4530 6'0 -10'0 300.00 117 4'7 16'0 11/10/2026 11:10:00 CBOT 4540 16'3 -0'3 818.75 97 16'3 16'6 11/10/2026 09:03:00 CBOT 4550 8'2 -9'3 412.50 9,197 17'0 17'5 11/10/2026 11:28:00 CBOT 4560 17'1 -1'3 856.25 44 17'1 18'4 11/10/2026 10:19:00 CBOT 4570 18'1 -1'2 906.25 43 18'5 19'3 11/10/2026 10:09:00 CBOT 4580 20'2 0'0 1,012.50 17 20'2 11/09/2026 13:28:00 CBOT 4590 21'1 0'0 1,056.25 1 21'1 11/09/2026 13:28:00 CBOT 4600 11'0 -11'0 550.00 20,895 21'0 22'0 11/10/2026 11:24:00 CBOT 4610 22'7 0'0 1,143.75 14 22'7 11/09/2026 13:28:00 CBOT 4620 23'6 0'0 1,187.50 84 23'6 11/09/2026 13:28:00 CBOT 4630 24'5 0'0 1,231.25 9 24'5 11/09/2026 13:28:00 CBOT 4640 25'5 0'0 1,281.25 22 25'5 11/09/2026 13:28:00 CBOT 4650 15'0 -11'4 750.00 9,050 25'3 26'4 11/10/2026 11:20:00 CBOT 4660 14'1 -13'3 706.25 16 14'1 27'4 11/10/2026 11:06:00 CBOT 4670 27'0 -1'3 1,350.00 20 27'0 28'3 11/10/2026 09:08:00 CBOT 4680 29'3 0'0 1,468.75 2 29'3 11/09/2026 13:28:00 CBOT 4690 30'2 0'0 1,512.50 15 30'2 11/09/2026 13:28:00 CBOT 4700 19'4 -11'6 975.00 17,743 31'0 31'2 11/10/2026 11:20:00 CBOT 4710 32'2 0'0 1,612.50 2 32'2 11/09/2026 13:28:00 CBOT 4720 21'2 -12'0 1,062.50 7 21'2 33'2 11/10/2026 11:20:00 CBOT 4730 34'1 0'0 1,706.25 2 34'1 11/09/2026 13:28:00 CBOT 4740 35'1 0'0 1,756.25 3 35'1 11/09/2026 13:28:00 CBOT 4750 34'1 -2'0 1,706.25 9,749 35'0 36'1 11/10/2026 10:36:00 CBOT 4760 37'0 -0'1 1,850.00 26 37'0 37'1 11/10/2026 08:34:00 CBOT 4770 38'1 0'0 1,906.25 1 38'1 11/09/2026 13:28:00 CBOT 4780 39'1 0'0 1,956.25 14 39'1 11/09/2026 13:28:00 CBOT 4800 28'5 -12'4 1,431.25 19,698 40'0 41'1 11/10/2026 11:25:00 CBOT 4850 34'5 -11'3 1,731.25 10,716 45'2 46'0 11/10/2026 11:28:00 CBOT 4900 39'7 -11'0 1,993.75 28,961 49'4 50'7 11/10/2026 11:28:00 CBOT 4950 44'6 -11'1 2,237.50 11,359 54'7 55'7 11/10/2026 11:28:00 CBOT 5000 47'7 -13'0 2,393.75 40,955 58'1 60'7 11/10/2026 11:24:00 CBOT 5050 65'7 0'0 3,293.75 4,862 65'7 11/09/2026 13:28:00 CBOT 5100 59'5 -11'2 2,981.25 10,493 69'4 70'7 11/10/2026 11:28:00 CBOT 5150 63'5 -12'2 3,181.25 4,477 75'0 75'7 11/10/2026 11:24:00 CBOT 5200 69'2 -11'5 3,462.50 12,777 80'1 80'7 11/10/2026 11:18:00 CBOT 5250 85'0 -0'7 4,250.00 3,049 85'0 85'7 11/10/2026 09:12:00 CBOT 5300 78'0 -12'7 3,900.00 9,537 90'2 90'7 11/10/2026 11:13:00 CBOT 5350 95'7 0'0 4,793.75 2,873 95'7 11/09/2026 13:28:00 CBOT 5400 100'0 -0'7 5,000.00 1,218 100'0 100'7 11/10/2026 09:00:00 CBOT 5450 105'7 0'0 5,293.75 64 105'7 11/09/2026 13:28:00 CBOT 5500 109'0 -1'6 5,450.00 107 109'0 110'6 11/10/2026 08:43:00 CBOT 5550 115'6 0'0 5,787.50 2 115'6 11/09/2026 13:28:00 CBOT 5600 120'6 0'0 6,037.50 50 120'6 11/09/2026 13:28:00 CBOT 5650 125'6 0'0 6,287.50 6 125'6 11/09/2026 13:28:00 CBOT 5700 130'6 0'0 6,537.50 19 130'6 11/09/2026 13:28:00 CBOT 5750 135'6 0'0 6,787.50 0 135'6 11/09/2026 13:28:00 CBOT 5800 140'6 0'0 7,037.50 12 140'6 11/09/2026 13:28:00 CBOT 5850 145'6 0'0 7,287.50 0 145'6 11/09/2026 13:28:00 CBOT 5900 150'6 0'0 7,537.50 0 150'6 11/09/2026 13:28:00 CBOT 5950 155'6 0'0 7,787.50 0 155'6 11/09/2026 13:28:00 CBOT 6000 160'6 0'0 8,037.50 0 160'6 11/09/2026 13:28:00 CBOT 6050 165'6 0'0 8,287.50 0 165'6 11/09/2026 13:28:00 CBOT 6100 170'6 0'0 8,537.50 0 170'6 11/09/2026 13:28:00 CBOT 6150 175'6 0'0 8,787.50 0 175'6 11/09/2026 13:28:00 CBOT 6200 180'6 0'0 9,037.50 0 180'6 11/09/2026 13:28:00 CBOT 6250 185'6 0'0 9,287.50 0 185'6 11/09/2026 13:28:00 CBOT 6300 190'6 0'0 9,537.50 0 190'6 11/09/2026 13:28:00 CBOT 6350 195'6 0'0 9,787.50 0 195'6 11/09/2026 13:28:00 CBOT 6400 200'6 0'0 10,037.50 0 200'6 11/09/2026 13:28:00 CBOT 6450 205'6 0'0 10,287.50 0 205'6 11/09/2026 13:28:00 CBOT 6500 210'6 0'0 10,537.50 0 210'6 11/09/2026 13:28:00 CBOT 6550 215'6 0'0 10,787.50 0 215'6 11/09/2026 13:28:00 CBOT 6600 220'6 0'0 11,037.50 0 220'6 11/09/2026 13:28:00 CBOT 6650 225'6 0'0 11,287.50 0 225'6 11/09/2026 13:28:00 CBOT 6700 230'6 0'0 11,537.50 0 230'6 11/09/2026 13:28:00 CBOT 6750 235'6 0'0 11,787.50 0 235'6 11/09/2026 13:28:00 CBOT 6800 240'6 0'0 12,037.50 0 240'6 11/09/2026 13:28:00 CBOT 6900 250'6 0'0 12,537.50 0 250'6 11/09/2026 13:28:00 CBOT 7000 260'6 0'0 13,037.50 0 260'6 11/09/2026 13:28:00 CBOT 7100 270'6 0'0 13,537.50 0 270'6 11/09/2026 13:28:00 CBOT 7200 280'6 0'0 14,037.50 0 280'6 11/09/2026 13:28:00 CBOT 7300 290'6 0'0 14,537.50 0 290'6 11/09/2026 13:28:00 CBOT 7400 300'6 0'0 15,037.50 0 300'6 11/09/2026 13:28:00 CBOT 7500 310'6 0'0 15,537.50 0 310'6 11/09/2026 13:28:00 CBOT 7600 320'6 0'0 16,037.50 0 320'6 11/09/2026 13:28:00 CBOT 8000 360'6 0'0 18,037.50 0 360'6 11/09/2026 13:28:00 CBOT 8500 410'6 0'0 20,537.50 0 410'6 11/09/2026 13:28:00 CBOT 9000 460'6 0'0 23,037.50 0 460'6 11/09/2026 13:28:00 CBOT 9200 480'6 0'0 24,037.50 0 480'6 11/09/2026 13:28:00 CBOT 9400 500'6 0'0 25,037.50 0 500'6 11/09/2026 13:28:00 CBOT 9500 510'6 0'0 25,537.50 0 510'6 11/09/2026 13:28:00 CBOT 10000 560'6 0'0 28,037.50 0 560'6 11/09/2026 13:28:00 CBOT 11000 660'6 0'0 33,037.50 0 660'6 11/09/2026 13:28:00 CBOT 12000 760'6 0'0 38,037.50 0 760'6 11/09/2026 13:28:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.