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: 4212   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  8,975.00   0'0   179'4  2400   0'1   0'0  6.25  94  0  7,475.00   0'0   149'4  2700   0'1   0'0  6.25  200  0  5,975.00   0'0   119'4  3000   0'1   0'0  6.25  17  0  4,975.00   0'0   99'4  3200   0'1   0'0  6.25  48  0  4,475.00   0'0   89'4  3300   0'1   0'0  6.25  3,842  0  3,975.00   0'0   79'4  3400   0'1   0'0  6.25  29  0  3,731.25   0'0   74'5  3450   0'1   0'0  6.25  110  0  3,481.25   0'0   69'5  3500   0'1   0'0  6.25  183  0  3,231.25   0'0   64'5  3550   0'1   0'0  6.25  251  0  2,981.25   0'0   59'5  3600   0'1   0'0  6.25  1,546  0  2,731.25   0'0   54'5  3650   0'1   0'0  6.25  367  0  2,481.25   0'0   49'5  3700   0'1   0'0  6.25  445  232  2,237.50   0'0   44'6  3750   0'2   0'0  12.50  4,729  16  1,993.75   0'0   39'7  3800   0'3   0'0  18.75  951  16  1,862.50   2'2   37'2  3850   0'4   0'0  25.00  837  25  1,512.50   0'0   30'2  3900   0'5   -0'1  31.25  5,827  3  1,281.25   0'0   25'5  3950   1'1   0'0  56.25  1,654  10  1,193.75   0'0   23'7  3970   1'3   0'0  68.75  0  0  1,150.00   0'0   23'0  3980   1'4   0'0  75.00  2  1  1,106.25   0'0   22'1  3990   1'2   -0'3  62.50  0  60  1,175.00   2'2   23'4  4000   1'3   -0'3  68.75  8,602  0  1,018.75   0'0   20'3  4010   1'4   -0'3  75.00  7  1  975.00   0'0   19'4  4020   2'1   0'0  106.25  16  0  937.50   0'0   18'6  4030   2'1   -0'1  106.25  109  0  900.00   0'0   18'0  4040   2'4   0'0  125.00  55  24  1,000.00   2'7   20'0  4050   2'3   -0'2  118.75  5,135  0  818.75   0'0   16'3  4060   2'7   0'0  143.75  382  1  781.25   0'0   15'5  4070   3'1   0'0  156.25  14  1  743.75   0'0   14'7  4080   3'2   -0'2  162.50  37  10  712.50   0'0   14'2  4090   3'6   0'0  187.50  734  372  675.00   0'0   13'4  4100   4'0   0'0  200.00  9,344  20  643.75   0'0   12'7  4110   3'6   -0'5  187.50  202  22  612.50   0'0   12'2  4120   3'7   -0'7  193.75  127  29  581.25   0'0   11'5  4130   4'5   -0'4  231.25  270  73  550.00   0'0   11'0  4140   4'7   -0'5  243.75  60  317  543.75   0'3   10'7  4150   5'5   -0'3  281.25  5,278  47  537.50   0'7   10'6  4160   6'1   -0'3  306.25  9  73  600.00   2'5   12'0  4170   6'7   0'0  343.75  661  84  443.75   0'0   8'7  4180   6'3   -1'0  318.75  1,328  46  431.25   0'3   8'5  4190   7'6   0'0  387.50  20  4,619  418.75   0'5   8'3  4200   8'0   -0'2  400.00  14,563  76  362.50   0'0   7'2  4210   8'1   -0'5  406.25  361  98  381.25   0'6   7'5  4220   8'3   -1'0  418.75  1,233  74  356.25   0'5   7'1  4230   8'1   -1'7  406.25  130  83  343.75   0'6   6'7  4240   9'3   -1'2  468.75  155  3,221  275.00   -0'2   5'4  4250   10'3   -0'7  518.75  8,935  981  268.75   0'0   5'3  4260   11'1   -0'6  556.25  664  219  281.25   0'4   5'5  4270   12'4   0'0  625.00  239  618  268.75   0'5   5'3  4280   11'6   -1'4  587.50  566  184  212.50   -0'1   4'2  4290   13'6   -0'1  687.50  105  7,595  212.50   0'1   4'2  4300   14'3   -0'2  718.75  19,048  215  193.75   0'0   3'7  4310   15'3   0'0  768.75  335  339  231.25   1'0   4'5  4320   15'2   -0'7  762.50  491  171  212.50   0'7   4'2  4330   16'7   0'0  843.75  127  75  206.25   1'0   4'1  4340   17'5   0'0  881.25  96  7,123  218.75   1'4   4'3  4350   18'3   0'0  918.75  10,035  537  137.50   0'0   2'6  4360   19'1   0'0  956.25  542  342  143.75   0'3   2'7  4370   20'0   0'0  1,000.00  633  590  118.75   0'0   2'3  4380   20'6   0'0  1,037.50  1,340  697  125.00   0'3   2'4  4390   20'3   -1'2  1,018.75  132  7,427  106.25   0'1   2'1  4400   22'4   0'0  1,125.00  12,111  838  106.25   0'2   2'1  4410   21'3   -2'0  1,068.75  587  582  100.00   0'2   2'0  4420   24'2   0'0  1,212.50  265  1,014  93.75   0'2   1'7  4430   25'1   0'0  1,256.25  168  155  106.25   0'4   2'1  4440   24'5   -1'3  1,231.25  183  6,704  81.25   0'1   1'5  4450   24'7   -2'1  1,243.75  7,625  362  68.75   0'0   1'3  4460   27'7   0'0  1,393.75  90  1,274  62.50   0'0   1'2  4470   28'6   0'0  1,437.50  275  173  62.50   0'0   1'2  4480   29'6   0'0  1,487.50  100  125  87.50   0'5   1'6  4490   30'5   0'0  1,531.25  167  22,343  56.25   0'0   1'1  4500   30'2   -1'2  1,512.50  22,158  167  50.00   0'0   1'0  4510   32'4   0'0  1,625.00  308  320  50.00   0'0   1'0  4520   32'0   -1'3  1,600.00  185  147  68.75   0'4   1'3  4530   34'3   0'0  1,718.75  147  95  43.75   0'0   0'7  4540   33'0   -2'3  1,650.00  78  8,890  50.00   0'1   1'0  4550   34'5   -1'5  1,731.25  6,746  94  37.50   0'0   0'6  4560   37'2   0'0  1,862.50  49  146  37.50   0'0   0'6  4570   38'2   0'0  1,912.50  49  496  37.50   0'0   0'6  4580   39'1   0'0  1,956.25  75  156  31.25   0'0   0'5  4590   40'1   0'0  2,006.25  17  20,054  37.50   0'1   0'6  4600   42'0   0'7  2,100.00  14,055  718  31.25   0'0   0'5  4610   42'1   0'0  2,106.25  402  1,384  31.25   0'0   0'5  4620   43'0   0'0  2,150.00  110  120  31.25   0'0   0'5  4630   44'0   0'0  2,200.00  33  316  25.00   0'0   0'4  4640   45'0   0'0  2,250.00  126  7,284  31.25   0'1   0'5  4650   44'4   -1'4  2,225.00  6,845  219  25.00   0'0   0'4  4660   47'0   0'0  2,350.00  217  93  25.00   0'0   0'4  4670   47'7   0'0  2,393.75  67  78  25.00   0'0   0'4  4680   48'7   0'0  2,443.75  67  305  25.00   0'0   0'4  4690   48'5   -1'2  2,431.25  15  20,255  18.75   -0'1   0'3  4700   49'6   -1'1  2,487.50  8,490  553  18.75   0'0   0'3  4710   51'7   0'0  2,593.75  32  202  18.75   0'0   0'3  4720   52'7   0'0  2,643.75  3  393  18.75   0'0   0'3  4730   53'7   0'0  2,693.75  13  330  18.75   0'0   0'3  4740   54'7   0'0  2,743.75  22  15,080  18.75   0'0   0'3  4750   53'5   -2'2  2,681.25  5,550  766  18.75   0'0   0'3  4760   56'7   0'0  2,843.75  10  661  18.75   0'0   0'3  4770   57'7   0'0  2,893.75  10  221  18.75   0'0   0'3  4780   58'7   0'0  2,943.75  0  74  18.75   0'0   0'3  4790   59'7   0'0  2,993.75  1  13,553  12.50   -0'1   0'2  4800   59'1   -1'5  2,956.25  7,491  201  18.75   0'0   0'3  4810   61'6   0'0  3,087.50  10  39  18.75   0'0   0'3  4820   62'6   0'0  3,137.50  0  185  18.75   0'0   0'3  4830   63'6   0'0  3,187.50  1  129  18.75   0'0   0'3  4840   64'6   0'0  3,237.50  0  8,041  18.75   0'0   0'3  4850   65'6   0'0  3,287.50  349  747  18.75   0'0   0'3  4860   66'6   0'0  3,337.50  9  14,549  18.75   0'0   0'3  4900   70'6   0'0  3,537.50  558  4,153  18.75   0'0   0'3  4950   75'6   0'0  3,787.50  68  26,596  6.25   -0'1   0'1  5000   80'5   0'0  4,031.25  303  3,990  12.50   0'0   0'2  5050   85'5   0'0  4,281.25  65  8,531  12.50   0'0   0'2  5100   90'5   0'0  4,531.25  69  4,868  12.50   0'0   0'2  5150   95'5   0'0  4,781.25  22  10,870  12.50   0'0   0'2  5200   100'5   0'0  5,031.25  516  7,285  12.50   0'0   0'2  5250   105'5   0'0  5,281.25  1  6,734  12.50   0'0   0'2  5300   110'5   0'0  5,531.25  2  2,106  12.50   0'0   0'2  5350   115'5   0'0  5,781.25  0  5,432  12.50   0'0   0'2  5400   120'5   0'0  6,031.25  21  4,622  6.25   0'0   0'1  5450   125'4   0'0  6,275.00  10  21,843  12.50   0'1   0'2  5500   130'4   0'0  6,525.00  2  1,536  6.25   0'0   0'1  5550   135'4   0'0  6,775.00  0  6,987  6.25   0'0   0'1  5600   140'4   0'0  7,025.00  0  764  6.25   0'0   0'1  5650   145'4   0'0  7,275.00  0  1,330  6.25   0'0   0'1  5700   150'4   0'0  7,525.00  0  1,348  6.25   0'0   0'1  5750   155'4   0'0  7,775.00  0  923  6.25   0'0   0'1  5800   160'4   0'0  8,025.00  0  251  6.25   0'0   0'1  5850   165'4   0'0  8,275.00  0  753  6.25   0'0   0'1  5900   170'4   0'0  8,525.00  0  82  6.25   0'0   0'1  5950   175'4   0'0  8,775.00  0  11,247  0.00   -0'1   0'0  6000   180'4   0'0  9,025.00  0  816  6.25   0'0   0'1  6050   185'4   0'0  9,275.00  0  792  6.25   0'0   0'1  6100   190'4   0'0  9,525.00  0  3,697  6.25   0'0   0'1  6200   200'4   0'0  10,025.00  0  5,811  6.25   0'0   0'1  6300   210'4   0'0  10,525.00  0  1,074  6.25   0'0   0'1  6400   220'4   0'0  11,025.00  0  4,464  6.25   0'0   0'1  6500   230'4   0'0  11,525.00  0  1,504  6.25   0'0   0'1  6600   240'4   0'0  12,025.00  0  480  6.25   0'0   0'1  6700   250'4   0'0  12,525.00  0  682  6.25   0'0   0'1  6800   260'4   0'0  13,025.00  0  113  6.25   0'0   0'1  6900   270'4   0'0  13,525.00  0  727  6.25   0'0   0'1  7000   280'4   0'0  14,025.00  0  293  6.25   0'0   0'1  7100   290'4   0'0  14,525.00  0  88  6.25   0'0   0'1  7200   300'4   0'0  15,025.00  0  380  6.25   0'0   0'1  7300   310'4   0'0  15,525.00  0  400  6.25   0'0   0'1  7400   320'4   0'0  16,025.00  0  558  6.25   0'0   0'1  7500   330'4   0'0  16,525.00  0  102  6.25   0'0   0'1  7600   340'4   0'0  17,025.00  0  333  6.25   0'0   0'1  7700   350'4   0'0  17,525.00  0  172  6.25   0'0   0'1  7800   360'4   0'0  18,025.00  0  1,049  6.25   0'0   0'1  7900   370'4   0'0  18,525.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 179'4 0'0 8,975.00 0 179'4 06/09/2026 13:25:00 CBOT 2700 149'4 0'0 7,475.00 0 149'4 06/09/2026 13:25:00 CBOT 3000 119'4 0'0 5,975.00 0 119'4 06/09/2026 13:25:00 CBOT 3200 99'4 0'0 4,975.00 0 99'4 06/09/2026 13:25:00 CBOT 3300 89'4 0'0 4,475.00 0 89'4 06/09/2026 13:25:00 CBOT 3400 79'4 0'0 3,975.00 0 79'4 06/09/2026 13:25:00 CBOT 3450 74'5 0'0 3,731.25 0 74'5 06/09/2026 13:25:00 CBOT 3500 69'5 0'0 3,481.25 0 69'5 06/09/2026 13:25:00 CBOT 3550 64'5 0'0 3,231.25 0 64'5 06/09/2026 13:25:00 CBOT 3600 59'5 0'0 2,981.25 0 59'5 06/09/2026 13:25:00 CBOT 3650 54'5 0'0 2,731.25 0 54'5 06/09/2026 13:25:00 CBOT 3700 49'5 0'0 2,481.25 0 49'5 06/09/2026 13:25:00 CBOT 3750 44'6 0'0 2,237.50 232 44'6 06/09/2026 13:25:00 CBOT 3800 39'7 0'0 1,993.75 16 39'7 06/09/2026 13:25:00 CBOT 3850 37'2 2'2 1,862.50 16 37'2 35'0 06/10/2026 08:35:00 CBOT 3900 30'2 0'0 1,512.50 25 30'2 06/09/2026 13:25:00 CBOT 3950 25'5 0'0 1,281.25 3 25'5 06/09/2026 13:25:00 CBOT 3970 23'7 0'0 1,193.75 10 23'7 06/09/2026 13:25:00 CBOT 3980 23'0 0'0 1,150.00 0 23'0 06/09/2026 13:25:00 CBOT 3990 22'1 0'0 1,106.25 1 22'1 06/09/2026 13:25:00 CBOT 4000 23'4 2'2 1,175.00 60 23'4 21'2 06/10/2026 09:18:00 CBOT 4010 20'3 0'0 1,018.75 0 20'3 06/09/2026 13:25:00 CBOT 4020 19'4 0'0 975.00 1 19'4 06/09/2026 13:25:00 CBOT 4030 18'6 0'0 937.50 0 18'6 06/09/2026 13:25:00 CBOT 4040 18'0 0'0 900.00 0 18'0 06/09/2026 13:25:00 CBOT 4050 20'0 2'7 1,000.00 24 20'2 17'1 06/10/2026 05:53:00 CBOT 4060 16'3 0'0 818.75 0 16'3 06/09/2026 13:25:00 CBOT 4070 15'5 0'0 781.25 1 15'5 06/09/2026 13:25:00 CBOT 4080 14'7 0'0 743.75 1 14'7 06/09/2026 13:25:00 CBOT 4090 14'2 0'0 712.50 10 14'2 06/09/2026 13:25:00 CBOT 4100 13'4 0'0 675.00 372 13'4 06/09/2026 13:25:00 CBOT 4110 12'7 0'0 643.75 20 12'7 06/09/2026 13:25:00 CBOT 4120 12'2 0'0 612.50 22 12'2 06/09/2026 13:25:00 CBOT 4130 11'5 0'0 581.25 29 11'5 06/09/2026 13:25:00 CBOT 4140 11'0 0'0 550.00 73 11'0 06/09/2026 13:25:00 CBOT 4150 10'7 0'3 543.75 317 10'7 10'4 06/10/2026 10:36:00 CBOT 4160 10'6 0'7 537.50 47 10'6 9'7 06/10/2026 09:42:00 CBOT 4170 12'0 2'5 600.00 73 9'2 9'3 06/10/2026 06:55:00 CBOT 4180 8'7 0'0 443.75 84 8'7 06/09/2026 13:25:00 CBOT 4190 8'5 0'3 431.25 46 8'5 8'2 06/10/2026 10:36:00 CBOT 4200 8'3 0'5 418.75 4,619 7'6 7'6 06/10/2026 10:38:00 CBOT 4210 7'2 0'0 362.50 76 10'3 7'2 06/10/2026 10:30:00 CBOT 4220 7'5 0'6 381.25 98 8'0 6'7 06/10/2026 09:26:00 CBOT 4230 7'1 0'5 356.25 74 8'1 6'4 06/10/2026 09:42:00 CBOT 4240 6'7 0'6 343.75 83 7'5 6'1 06/10/2026 09:29:00 CBOT 4250 5'4 -0'2 275.00 3,221 8'1 5'6 06/10/2026 10:24:00 CBOT 4260 5'3 0'0 268.75 981 5'3 06/09/2026 13:25:00 CBOT 4270 5'5 0'4 281.25 219 5'5 5'1 06/10/2026 09:02:00 CBOT 4280 5'3 0'5 268.75 618 5'3 4'6 06/10/2026 09:08:00 CBOT 4290 4'2 -0'1 212.50 184 4'2 4'3 06/10/2026 10:30:00 CBOT 4300 4'2 0'1 212.50 7,595 6'0 4'1 06/10/2026 10:36:00 CBOT 4310 3'7 0'0 193.75 215 3'7 06/09/2026 13:25:00 CBOT 4320 4'5 1'0 231.25 339 4'5 3'5 06/10/2026 05:51:00 CBOT 4330 4'2 0'7 212.50 171 3'6 3'3 06/10/2026 05:13:00 CBOT 4340 4'1 1'0 206.25 75 4'1 3'1 06/10/2026 05:29:00 CBOT 4350 4'3 1'4 218.75 7,123 4'2 2'7 06/10/2026 06:06:00 CBOT 4360 2'6 0'0 137.50 537 2'6 06/09/2026 13:25:00 CBOT 4370 2'7 0'3 143.75 342 2'7 2'4 06/10/2026 09:06:00 CBOT 4380 2'3 0'0 118.75 590 2'3 06/09/2026 13:25:00 CBOT 4390 2'4 0'3 125.00 697 2'4 2'1 06/10/2026 09:06:00 CBOT 4400 2'1 0'1 106.25 7,427 2'4 2'0 06/10/2026 09:48:00 CBOT 4410 2'1 0'2 106.25 838 2'1 1'7 06/10/2026 09:04:00 CBOT 4420 2'0 0'2 100.00 582 2'0 1'6 06/10/2026 09:05:00 CBOT 4430 1'7 0'2 93.75 1,014 1'7 1'5 06/10/2026 09:06:00 CBOT 4440 2'1 0'4 106.25 155 2'1 1'5 06/10/2026 04:43:00 CBOT 4450 1'5 0'1 81.25 6,704 1'5 1'4 06/10/2026 08:44:00 CBOT 4460 1'3 0'0 68.75 362 1'3 06/09/2026 13:25:00 CBOT 4470 1'2 0'0 62.50 1,274 1'2 06/09/2026 13:25:00 CBOT 4480 1'2 0'0 62.50 173 1'2 1'2 06/10/2026 09:36:00 CBOT 4490 1'6 0'5 87.50 125 1'6 1'1 06/10/2026 06:25:00 CBOT 4500 1'1 0'0 56.25 22,343 1'3 1'1 06/10/2026 09:11:00 CBOT 4510 1'0 0'0 50.00 167 1'0 06/09/2026 13:25:00 CBOT 4520 1'0 0'0 50.00 320 1'0 06/09/2026 13:25:00 CBOT 4530 1'3 0'4 68.75 147 1'3 0'7 06/10/2026 06:25:00 CBOT 4540 0'7 0'0 43.75 95 0'7 06/09/2026 13:25:00 CBOT 4550 1'0 0'1 50.00 8,890 0'6 0'7 06/10/2026 04:14:00 CBOT 4560 0'6 0'0 37.50 94 0'6 06/09/2026 13:25:00 CBOT 4570 0'6 0'0 37.50 146 0'6 06/09/2026 13:25:00 CBOT 4580 0'6 0'0 37.50 496 0'6 06/09/2026 13:25:00 CBOT 4590 0'5 0'0 31.25 156 0'5 06/09/2026 13:25:00 CBOT 4600 0'6 0'1 37.50 20,054 0'4 0'5 06/10/2026 09:21:00 CBOT 4610 0'5 0'0 31.25 718 0'5 06/09/2026 13:25:00 CBOT 4620 0'5 0'0 31.25 1,384 0'5 0'5 06/10/2026 08:42:00 CBOT 4630 0'5 0'0 31.25 120 0'5 0'5 06/10/2026 09:36:00 CBOT 4640 0'4 0'0 25.00 316 0'4 06/09/2026 13:25:00 CBOT 4650 0'5 0'1 31.25 7,284 0'4 0'4 06/10/2026 08:48:00 CBOT 4660 0'4 0'0 25.00 219 0'4 06/09/2026 13:25:00 CBOT 4670 0'4 0'0 25.00 93 0'4 06/09/2026 13:25:00 CBOT 4680 0'4 0'0 25.00 78 0'4 06/09/2026 13:25:00 CBOT 4690 0'4 0'0 25.00 305 0'4 06/09/2026 13:25:00 CBOT 4700 0'3 -0'1 18.75 20,255 0'3 0'4 06/10/2026 10:10:00 CBOT 4710 0'3 0'0 18.75 553 0'3 06/09/2026 13:25:00 CBOT 4720 0'3 0'0 18.75 202 0'3 06/09/2026 13:25:00 CBOT 4730 0'3 0'0 18.75 393 0'3 06/09/2026 13:25:00 CBOT 4740 0'3 0'0 18.75 330 0'3 06/09/2026 13:25:00 CBOT 4750 0'3 0'0 18.75 15,080 0'4 0'3 06/10/2026 10:03:00 CBOT 4760 0'3 0'0 18.75 766 0'3 06/09/2026 13:25:00 CBOT 4770 0'3 0'0 18.75 661 0'3 06/09/2026 13:25:00 CBOT 4780 0'3 0'0 18.75 221 0'3 0'3 06/10/2026 04:48:00 CBOT 4790 0'3 0'0 18.75 74 0'3 06/09/2026 13:25:00 CBOT 4800 0'2 -0'1 12.50 13,553 0'2 0'3 06/10/2026 09:18:00 CBOT 4810 0'3 0'0 18.75 201 0'3 06/09/2026 13:25:00 CBOT 4820 0'3 0'0 18.75 39 0'3 06/09/2026 13:25:00 CBOT 4830 0'3 0'0 18.75 185 0'3 06/09/2026 13:25:00 CBOT 4840 0'3 0'0 18.75 129 0'3 06/09/2026 13:25:00 CBOT 4850 0'3 0'0 18.75 8,041 0'3 0'3 06/10/2026 09:35:00 CBOT 4860 0'3 0'0 18.75 747 0'3 06/09/2026 13:25:00 CBOT 4900 0'3 0'0 18.75 14,549 0'3 06/09/2026 13:25:00 CBOT 4950 0'3 0'0 18.75 4,153 0'3 06/09/2026 13:25:00 CBOT 5000 0'1 -0'1 6.25 26,596 0'2 0'2 06/10/2026 09:26:00 CBOT 5050 0'2 0'0 12.50 3,990 0'2 06/09/2026 13:25:00 CBOT 5100 0'2 0'0 12.50 8,531 0'2 06/09/2026 13:25:00 CBOT 5150 0'2 0'0 12.50 4,868 0'2 06/09/2026 13:25:00 CBOT 5200 0'2 0'0 12.50 10,870 0'2 06/09/2026 13:25:00 CBOT 5250 0'2 0'0 12.50 7,285 0'2 06/09/2026 13:25:00 CBOT 5300 0'2 0'0 12.50 6,734 0'2 06/09/2026 13:25:00 CBOT 5350 0'2 0'0 12.50 2,106 0'2 06/09/2026 13:25:00 CBOT 5400 0'2 0'0 12.50 5,432 0'2 06/09/2026 13:25:00 CBOT 5450 0'1 0'0 6.25 4,622 0'1 06/09/2026 13:25:00 CBOT 5500 0'2 0'1 12.50 21,843 0'2 0'1 06/10/2026 09:26:00 CBOT 5550 0'1 0'0 6.25 1,536 0'1 06/09/2026 13:25:00 CBOT 5600 0'1 0'0 6.25 6,987 0'1 06/09/2026 13:25:00 CBOT 5650 0'1 0'0 6.25 764 0'1 06/09/2026 13:25:00 CBOT 5700 0'1 0'0 6.25 1,330 0'1 06/09/2026 13:25:00 CBOT 5750 0'1 0'0 6.25 1,348 0'1 06/09/2026 13:25:00 CBOT 5800 0'1 0'0 6.25 923 0'1 06/09/2026 13:25:00 CBOT 5850 0'1 0'0 6.25 251 0'1 06/09/2026 13:25:00 CBOT 5900 0'1 0'0 6.25 753 0'1 06/09/2026 13:25:00 CBOT 5950 0'1 0'0 6.25 82 0'1 06/09/2026 13:25:00 CBOT 6000 0'0 -0'1 0.00 11,247 0'0 0'1 06/10/2026 09:03:00 CBOT 6050 0'1 0'0 6.25 816 0'1 06/09/2026 13:25:00 CBOT 6100 0'1 0'0 6.25 792 0'1 06/09/2026 13:25:00 CBOT 6200 0'1 0'0 6.25 3,697 0'1 06/09/2026 13:25:00 CBOT 6300 0'1 0'0 6.25 5,811 0'1 06/09/2026 13:25:00 CBOT 6400 0'1 0'0 6.25 1,074 0'1 06/09/2026 13:25:00 CBOT 6500 0'1 0'0 6.25 4,464 0'1 06/09/2026 13:25:00 CBOT 6600 0'1 0'0 6.25 1,504 0'1 06/09/2026 13:25:00 CBOT 6700 0'1 0'0 6.25 480 0'1 06/09/2026 13:25:00 CBOT 6800 0'1 0'0 6.25 682 0'1 06/09/2026 13:25:00 CBOT 6900 0'1 0'0 6.25 113 0'1 06/09/2026 13:25:00 CBOT 7000 0'1 0'0 6.25 727 0'1 06/09/2026 13:25:00 CBOT 7100 0'1 0'0 6.25 293 0'1 06/09/2026 13:25:00 CBOT 7200 0'1 0'0 6.25 88 0'1 06/09/2026 13:25:00 CBOT 7300 0'1 0'0 6.25 380 0'1 06/09/2026 13:25:00 CBOT 7400 0'1 0'0 6.25 400 0'1 06/09/2026 13:25:00 CBOT 7500 0'1 0'0 6.25 558 0'1 06/09/2026 13:25:00 CBOT 7600 0'1 0'0 6.25 102 0'1 06/09/2026 13:25:00 CBOT 7700 0'1 0'0 6.25 333 0'1 06/09/2026 13:25:00 CBOT 7800 0'1 0'0 6.25 172 0'1 06/09/2026 13:25:00 CBOT 7900 0'1 0'0 6.25 1,049 0'1 06/09/2026 13:25:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 94 0'1 06/09/2026 13:25:00 CBOT 2700 0'1 0'0 6.25 200 0'1 06/09/2026 13:25:00 CBOT 3000 0'1 0'0 6.25 17 0'1 06/09/2026 13:25:00 CBOT 3200 0'1 0'0 6.25 48 0'1 06/09/2026 13:25:00 CBOT 3300 0'1 0'0 6.25 3,842 0'1 06/09/2026 13:25:00 CBOT 3400 0'1 0'0 6.25 29 0'1 06/09/2026 13:25:00 CBOT 3450 0'1 0'0 6.25 110 0'1 06/09/2026 13:25:00 CBOT 3500 0'1 0'0 6.25 183 0'1 06/09/2026 13:25:00 CBOT 3550 0'1 0'0 6.25 251 0'1 06/09/2026 13:25:00 CBOT 3600 0'1 0'0 6.25 1,546 0'1 06/09/2026 13:25:00 CBOT 3650 0'1 0'0 6.25 367 0'1 06/09/2026 13:25:00 CBOT 3700 0'1 0'0 6.25 445 0'1 06/09/2026 13:25:00 CBOT 3750 0'2 0'0 12.50 4,729 0'2 06/09/2026 13:25:00 CBOT 3800 0'3 0'0 18.75 951 0'3 06/09/2026 13:25:00 CBOT 3850 0'4 0'0 25.00 837 0'4 06/09/2026 13:25:00 CBOT 3900 0'5 -0'1 31.25 5,827 0'5 0'6 06/10/2026 05:12:00 CBOT 3950 1'1 0'0 56.25 1,654 1'1 06/09/2026 13:25:00 CBOT 3970 1'3 0'0 68.75 0 1'3 06/09/2026 13:25:00 CBOT 3980 1'4 0'0 75.00 2 1'4 06/09/2026 13:25:00 CBOT 3990 1'2 -0'3 62.50 0 1'2 1'5 06/10/2026 04:56:00 CBOT 4000 1'3 -0'3 68.75 8,602 1'3 1'6 06/10/2026 10:38:00 CBOT 4010 1'4 -0'3 75.00 7 1'4 1'7 06/10/2026 03:25:00 CBOT 4020 2'1 0'0 106.25 16 2'1 06/09/2026 13:25:00 CBOT 4030 2'1 -0'1 106.25 109 2'1 2'2 06/10/2026 10:24:00 CBOT 4040 2'4 0'0 125.00 55 2'4 06/09/2026 13:25:00 CBOT 4050 2'3 -0'2 118.75 5,135 2'5 2'5 06/10/2026 07:41:00 CBOT 4060 2'7 0'0 143.75 382 2'7 06/09/2026 13:25:00 CBOT 4070 3'1 0'0 156.25 14 3'1 06/09/2026 13:25:00 CBOT 4080 3'2 -0'2 162.50 37 3'2 3'4 06/10/2026 10:24:00 CBOT 4090 3'6 0'0 187.50 734 3'6 06/09/2026 13:25:00 CBOT 4100 4'0 0'0 200.00 9,344 3'0 4'0 06/10/2026 10:22:00 CBOT 4110 3'6 -0'5 187.50 202 3'6 4'3 06/10/2026 09:25:00 CBOT 4120 3'7 -0'7 193.75 127 3'7 4'6 06/10/2026 09:12:00 CBOT 4130 4'5 -0'4 231.25 270 5'1 5'1 06/10/2026 09:51:00 CBOT 4140 4'7 -0'5 243.75 60 4'6 5'4 06/10/2026 09:52:00 CBOT 4150 5'5 -0'3 281.25 5,278 6'1 6'0 06/10/2026 10:23:00 CBOT 4160 6'1 -0'3 306.25 9 6'1 6'4 06/10/2026 10:13:00 CBOT 4170 6'7 0'0 343.75 661 7'0 6'7 06/10/2026 10:21:00 CBOT 4180 6'3 -1'0 318.75 1,328 7'2 7'3 06/10/2026 09:25:00 CBOT 4190 7'6 0'0 387.50 20 7'6 7'6 06/09/2026 22:34:00 CBOT 4200 8'0 -0'2 400.00 14,563 8'4 8'2 06/10/2026 10:25:00 CBOT 4210 8'1 -0'5 406.25 361 7'4 8'6 06/10/2026 09:56:00 CBOT 4220 8'3 -1'0 418.75 1,233 8'6 9'3 06/10/2026 09:25:00 CBOT 4230 8'1 -1'7 406.25 130 8'1 10'0 06/10/2026 07:11:00 CBOT 4240 9'3 -1'2 468.75 155 9'3 10'5 06/10/2026 09:29:00 CBOT 4250 10'3 -0'7 518.75 8,935 10'2 11'2 06/10/2026 10:00:00 CBOT 4260 11'1 -0'6 556.25 664 11'1 11'7 06/10/2026 08:45:00 CBOT 4270 12'4 0'0 625.00 239 12'4 06/09/2026 13:25:00 CBOT 4280 11'6 -1'4 587.50 566 12'1 13'2 06/10/2026 09:08:00 CBOT 4290 13'6 -0'1 687.50 105 13'1 13'7 06/10/2026 10:15:00 CBOT 4300 14'3 -0'2 718.75 19,048 14'6 14'5 06/10/2026 10:13:00 CBOT 4310 15'3 0'0 768.75 335 15'3 06/09/2026 13:25:00 CBOT 4320 15'2 -0'7 762.50 491 13'2 16'1 06/10/2026 08:57:00 CBOT 4330 16'7 0'0 843.75 127 16'7 06/09/2026 13:25:00 CBOT 4340 17'5 0'0 881.25 96 17'5 06/09/2026 13:25:00 CBOT 4350 18'3 0'0 918.75 10,035 18'3 06/09/2026 13:25:00 CBOT 4360 19'1 0'0 956.25 542 19'1 06/09/2026 13:25:00 CBOT 4370 20'0 0'0 1,000.00 633 20'0 06/09/2026 13:25:00 CBOT 4380 20'6 0'0 1,037.50 1,340 20'6 06/09/2026 13:25:00 CBOT 4390 20'3 -1'2 1,018.75 132 20'3 21'5 06/10/2026 08:49:00 CBOT 4400 22'4 0'0 1,125.00 12,111 22'7 22'4 06/10/2026 10:18:00 CBOT 4410 21'3 -2'0 1,068.75 587 21'3 23'3 06/10/2026 09:16:00 CBOT 4420 24'2 0'0 1,212.50 265 24'2 06/09/2026 13:25:00 CBOT 4430 25'1 0'0 1,256.25 168 25'1 06/09/2026 13:25:00 CBOT 4440 24'5 -1'3 1,231.25 183 24'5 26'0 06/10/2026 09:04:00 CBOT 4450 24'7 -2'1 1,243.75 7,625 25'1 27'0 06/10/2026 09:13:00 CBOT 4460 27'7 0'0 1,393.75 90 27'7 06/09/2026 13:25:00 CBOT 4470 28'6 0'0 1,437.50 275 28'6 06/09/2026 13:25:00 CBOT 4480 29'6 0'0 1,487.50 100 29'6 06/09/2026 13:25:00 CBOT 4490 30'5 0'0 1,531.25 167 30'5 06/09/2026 13:25:00 CBOT 4500 30'2 -1'2 1,512.50 22,158 31'0 31'4 06/10/2026 10:36:00 CBOT 4510 32'4 0'0 1,625.00 308 32'4 06/09/2026 13:25:00 CBOT 4520 32'0 -1'3 1,600.00 185 32'0 33'3 06/10/2026 08:45:00 CBOT 4530 34'3 0'0 1,718.75 147 34'3 06/09/2026 13:25:00 CBOT 4540 33'0 -2'3 1,650.00 78 33'0 35'3 06/10/2026 09:12:00 CBOT 4550 34'5 -1'5 1,731.25 6,746 34'5 36'2 06/10/2026 08:42:00 CBOT 4560 37'2 0'0 1,862.50 49 37'2 06/09/2026 13:25:00 CBOT 4570 38'2 0'0 1,912.50 49 38'2 06/09/2026 13:25:00 CBOT 4580 39'1 0'0 1,956.25 75 39'1 06/09/2026 13:25:00 CBOT 4590 40'1 0'0 2,006.25 17 40'1 06/09/2026 13:25:00 CBOT 4600 42'0 0'7 2,100.00 14,055 42'0 41'1 06/09/2026 20:06:00 CBOT 4610 42'1 0'0 2,106.25 402 42'1 06/09/2026 13:25:00 CBOT 4620 43'0 0'0 2,150.00 110 43'0 06/09/2026 13:25:00 CBOT 4630 44'0 0'0 2,200.00 33 44'0 06/09/2026 13:25:00 CBOT 4640 45'0 0'0 2,250.00 126 45'0 06/09/2026 13:25:00 CBOT 4650 44'4 -1'4 2,225.00 6,845 44'6 46'0 06/10/2026 09:23:00 CBOT 4660 47'0 0'0 2,350.00 217 47'0 06/09/2026 13:25:00 CBOT 4670 47'7 0'0 2,393.75 67 47'7 06/09/2026 13:25:00 CBOT 4680 48'7 0'0 2,443.75 67 48'7 06/09/2026 13:25:00 CBOT 4690 48'5 -1'2 2,431.25 15 48'6 49'7 06/10/2026 10:36:00 CBOT 4700 49'6 -1'1 2,487.50 8,490 49'2 50'7 06/10/2026 08:57:00 CBOT 4710 51'7 0'0 2,593.75 32 51'7 06/09/2026 13:25:00 CBOT 4720 52'7 0'0 2,643.75 3 52'7 06/09/2026 13:25:00 CBOT 4730 53'7 0'0 2,693.75 13 53'7 06/09/2026 13:25:00 CBOT 4740 54'7 0'0 2,743.75 22 54'7 06/09/2026 13:25:00 CBOT 4750 53'5 -2'2 2,681.25 5,550 54'5 55'7 06/10/2026 09:41:00 CBOT 4760 56'7 0'0 2,843.75 10 56'7 06/09/2026 13:25:00 CBOT 4770 57'7 0'0 2,893.75 10 57'7 06/09/2026 13:25:00 CBOT 4780 58'7 0'0 2,943.75 0 58'7 06/09/2026 13:25:00 CBOT 4790 59'7 0'0 2,993.75 1 59'7 06/09/2026 13:25:00 CBOT 4800 59'1 -1'5 2,956.25 7,491 59'1 60'6 06/10/2026 08:50:00 CBOT 4810 61'6 0'0 3,087.50 10 61'6 06/09/2026 13:25:00 CBOT 4820 62'6 0'0 3,137.50 0 62'6 06/09/2026 13:25:00 CBOT 4830 63'6 0'0 3,187.50 1 63'6 06/09/2026 13:25:00 CBOT 4840 64'6 0'0 3,237.50 0 64'6 06/09/2026 13:25:00 CBOT 4850 65'6 0'0 3,287.50 349 65'6 06/09/2026 13:25:00 CBOT 4860 66'6 0'0 3,337.50 9 66'6 06/09/2026 13:25:00 CBOT 4900 70'6 0'0 3,537.50 558 70'6 06/09/2026 13:25:00 CBOT 4950 75'6 0'0 3,787.50 68 75'6 06/09/2026 13:25:00 CBOT 5000 80'5 0'0 4,031.25 303 80'5 06/09/2026 13:25:00 CBOT 5050 85'5 0'0 4,281.25 65 85'5 06/09/2026 13:25:00 CBOT 5100 90'5 0'0 4,531.25 69 90'5 06/09/2026 13:25:00 CBOT 5150 95'5 0'0 4,781.25 22 95'5 06/09/2026 13:25:00 CBOT 5200 100'5 0'0 5,031.25 516 100'5 06/09/2026 13:25:00 CBOT 5250 105'5 0'0 5,281.25 1 105'5 06/09/2026 13:25:00 CBOT 5300 110'5 0'0 5,531.25 2 110'5 06/09/2026 13:25:00 CBOT 5350 115'5 0'0 5,781.25 0 115'5 06/09/2026 13:25:00 CBOT 5400 120'5 0'0 6,031.25 21 120'5 06/09/2026 13:25:00 CBOT 5450 125'4 0'0 6,275.00 10 125'4 06/09/2026 13:25:00 CBOT 5500 130'4 0'0 6,525.00 2 130'4 06/09/2026 13:25:00 CBOT 5550 135'4 0'0 6,775.00 0 135'4 06/09/2026 13:25:00 CBOT 5600 140'4 0'0 7,025.00 0 140'4 06/09/2026 13:25:00 CBOT 5650 145'4 0'0 7,275.00 0 145'4 06/09/2026 13:25:00 CBOT 5700 150'4 0'0 7,525.00 0 150'4 06/09/2026 13:25:00 CBOT 5750 155'4 0'0 7,775.00 0 155'4 06/09/2026 13:25:00 CBOT 5800 160'4 0'0 8,025.00 0 160'4 06/09/2026 13:25:00 CBOT 5850 165'4 0'0 8,275.00 0 165'4 06/09/2026 13:25:00 CBOT 5900 170'4 0'0 8,525.00 0 170'4 06/09/2026 13:25:00 CBOT 5950 175'4 0'0 8,775.00 0 175'4 06/09/2026 13:25:00 CBOT 6000 180'4 0'0 9,025.00 0 180'4 06/09/2026 13:25:00 CBOT 6050 185'4 0'0 9,275.00 0 185'4 06/09/2026 13:25:00 CBOT 6100 190'4 0'0 9,525.00 0 190'4 06/09/2026 13:25:00 CBOT 6200 200'4 0'0 10,025.00 0 200'4 06/09/2026 13:25:00 CBOT 6300 210'4 0'0 10,525.00 0 210'4 06/09/2026 13:25:00 CBOT 6400 220'4 0'0 11,025.00 0 220'4 06/09/2026 13:25:00 CBOT 6500 230'4 0'0 11,525.00 0 230'4 06/09/2026 13:25:00 CBOT 6600 240'4 0'0 12,025.00 0 240'4 06/09/2026 13:25:00 CBOT 6700 250'4 0'0 12,525.00 0 250'4 06/09/2026 13:25:00 CBOT 6800 260'4 0'0 13,025.00 0 260'4 06/09/2026 13:25:00 CBOT 6900 270'4 0'0 13,525.00 0 270'4 06/09/2026 13:25:00 CBOT 7000 280'4 0'0 14,025.00 0 280'4 06/09/2026 13:25:00 CBOT 7100 290'4 0'0 14,525.00 0 290'4 06/09/2026 13:25:00 CBOT 7200 300'4 0'0 15,025.00 0 300'4 06/09/2026 13:25:00 CBOT 7300 310'4 0'0 15,525.00 0 310'4 06/09/2026 13:25:00 CBOT 7400 320'4 0'0 16,025.00 0 320'4 06/09/2026 13:25:00 CBOT 7500 330'4 0'0 16,525.00 0 330'4 06/09/2026 13:25:00 CBOT 7600 340'4 0'0 17,025.00 0 340'4 06/09/2026 13:25:00 CBOT 7700 350'4 0'0 17,525.00 0 350'4 06/09/2026 13:25:00 CBOT 7800 360'4 0'0 18,025.00 0 360'4 06/09/2026 13:25:00 CBOT 7900 370'4 0'0 18,525.00 0 370'4 06/09/2026 13:25:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.