Futures Markets Options Weather Headline News Crops DTN Renewable Fuels Farm Life Grain

Home Login USDA Reports Calendar Cash Bids Contact Us Gary's Blog Agronomy Hours Worker Protection Standard

Commodity Option: CORN ( @C6N ) CORN ( @C6U ) CORN ( @C6Z ) CORN ( @C7H ) CORN ( @C7K ) CORN ( @C7N ) WHEAT ( @W6N ) WHEAT ( @W6U ) WHEAT ( @W6Z ) WHEAT ( @W7H ) WHEAT ( @W7K ) WHEAT ( @W7N ) SOYBEANS ( @S6N ) SOYBEANS ( @S6Q ) SOYBEANS ( @S6U ) SOYBEANS ( @S6X ) SOYBEANS ( @S7F ) SOYBEANS ( @S7H ) All Open Only Future: July 2026 (@C6N)   Futures Price: 4142s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  8,687.50   -1'6   173'6s  2400   0'1s   0'0  6.25  94  0  7,187.50   -1'6   143'6s  2700   0'1s   0'0  6.25  200  0  5,693.75   -1'6   113'7s  3000   0'1s   0'0  6.25  17  0  4,693.75   -1'6   93'7s  3200   0'1s   0'0  6.25  48  0  4,193.75   -1'6   83'7s  3300   0'1s   0'0  6.25  3,842  0  3,693.75   -1'6   73'7s  3400   0'1s   0'0  6.25  29  0  3,443.75   -1'6   68'7s  3450   0'1s   0'0  6.25  110  0  3,193.75   -1'6   63'7s  3500   0'1s   0'0  6.25  183  0  2,943.75   -1'6   58'7s  3550   0'1s   0'0  6.25  251  0  2,693.75   -1'6   53'7s  3600   0'1s   0'0  6.25  1,546  0  2,443.75   -1'6   48'7s  3650   0'1s   0'0  6.25  367  0  2,193.75   -1'6   43'7s  3700   0'1s   0'0  6.25  1,202  288  1,943.75   -1'6   38'7s  3750   0'1s   0'0  6.25  4,727  31  1,700.00   -1'6   34'0s  3800   0'2s   0'0  12.50  951  34  1,450.00   -1'7   29'0s  3850   0'2s   -0'1  12.50  807  67  1,206.25   -1'7   24'1s  3900   0'3s   -0'1  18.75  5,939  1  1,062.50   -2'0   21'2s  3930   0'4s   -0'2  25.00  0  1  1,018.75   -1'7   20'3s  3940   0'5s   -0'1  31.25  0  14  975.00   -1'7   19'4s  3950   0'6s   -0'1  37.50  1,563  1  925.00   -1'7   18'4s  3960   0'6s   -0'1  37.50  0  14  881.25   -1'7   17'5s  3970   0'7s   -0'1  43.75  10  31  837.50   -1'7   16'6s  3980   1'0s   -0'1  50.00  145  3  800.00   -1'6   16'0s  3990   1'2s   0'0  62.50  110  69  756.25   -1'6   15'1s  4000   1'3s   0'0  68.75  10,686  25  712.50   -1'6   14'2s  4010   1'4s   0'0  75.00  137  24  675.00   -1'6   13'4s  4020   1'6s   0'0  87.50  1,135  16  637.50   -1'5   12'6s  4030   2'0s   0'1  100.00  169  9  600.00   -1'5   12'0s  4040   2'2s   0'1  112.50  157  336  562.50   -1'4   11'2s  4050   2'4s   0'2  125.00  6,603  31  531.25   -1'3   10'5s  4060   2'7s   0'3  143.75  473  12  493.75   -1'3   9'7s  4070   3'1s   0'3  156.25  330  81  462.50   -1'3   9'2s  4080   3'4s   0'3  175.00  305  90  431.25   -1'2   8'5s  4090   3'7s   0'4  193.75  958  2,426  400.00   -1'2   8'0s  4100   4'2s   0'4  212.50  9,601  66  375.00   -1'1   7'4s  4110   4'6s   0'5  237.50  399  129  343.75   -1'1   6'7s  4120   5'1s   0'5  256.25  168  70  318.75   -1'1   6'3s  4130   5'5s   0'5  281.25  342  716  293.75   -1'1   5'7s  4140   6'1s   0'5  306.25  215  3,162  268.75   -1'1   5'3s  4150   6'5s   0'5  331.25  9,408  213  250.00   -0'7   5'0s  4160   7'2s   0'7  362.50  186  147  231.25   -0'6   4'5s  4170   7'7s   1'0  393.75  716  399  212.50   -0'5   4'2s  4180   8'4s   1'1  425.00  1,455  107  193.75   -0'5   3'7s  4190   9'1s   1'1  456.25  83  9,490  175.00   -0'5   3'4s  4200   9'6s   1'1  487.50  13,857  177  162.50   -0'5   3'2s  4210   10'4s   1'2  525.00  415  228  150.00   -0'4   3'0s  4220   11'2s   1'2  562.50  1,207  112  137.50   -0'3   2'6s  4230   12'0s   1'3  600.00  135  200  131.25   -0'2   2'5s  4240   12'7s   1'4  643.75  155  7,958  118.75   -0'2   2'3s  4250   13'5s   1'4  681.25  8,927  1,022  112.50   -0'1   2'2s  4260   14'4s   1'5  725.00  669  226  100.00   -0'2   2'0s  4270   15'2s   1'4  762.50  229  588  93.75   -0'1   1'7s  4280   16'1s   1'5  806.25  553  218  87.50   -0'1   1'6s  4290   17'0s   1'5  850.00  121  7,666  75.00   -0'2   1'4s  4300   17'6s   1'4  887.50  17,616  344  68.75   -0'2   1'3s  4310   18'5s   1'5  931.25  352  811  62.50   -0'2   1'2s  4320   19'4s   1'5  975.00  501  139  56.25   -0'2   1'1s  4330   20'3s   1'5  1,018.75  127  1,334  56.25   -0'1   1'1s  4340   21'3s   1'5  1,068.75  96  6,329  50.00   -0'1   1'0s  4350   22'2s   1'5  1,112.50  9,929  538  43.75   -0'1   0'7s  4360   23'1s   1'5  1,156.25  543  361  37.50   -0'2   0'6s  4370   24'0s   1'4  1,200.00  596  595  37.50   -0'1   0'6s  4380   25'0s   1'5  1,250.00  1,346  325  37.50   -0'1   0'6s  4390   26'0s   1'5  1,300.00  135  7,548  37.50   0'0   0'6s  4400   27'0s   1'6  1,350.00  11,324  837  31.25   -0'1   0'5s  4410   27'7s   1'5  1,393.75  581  592  31.25   0'0   0'5s  4420   28'7s   1'6  1,443.75  278  1,004  31.25   0'0   0'5s  4430   29'7s   1'6  1,493.75  168  155  25.00   -0'1   0'4s  4440   30'6s   1'5  1,537.50  170  10,438  25.00   -0'1   0'4s  4450   31'6s   1'6  1,587.50  7,618  362  25.00   0'0   0'4s  4460   32'6s   1'6  1,637.50  90  1,277  25.00   0'0   0'4s  4470   33'6s   1'6  1,687.50  273  173  25.00   0'0   0'4s  4480   34'6s   1'6  1,737.50  105  166  18.75   -0'1   0'3s  4490   35'5s   1'5  1,781.25  167  23,892  18.75   -0'1   0'3s  4500   36'5s   1'6  1,831.25  21,919  255  18.75   0'0   0'3s  4510   37'5s   1'6  1,881.25  314  307  18.75   0'0   0'3s  4520   38'5s   1'6  1,931.25  188  196  18.75   0'0   0'3s  4530   39'5s   1'6  1,981.25  147  95  12.50   -0'1   0'2s  4540   40'4s   1'5  2,025.00  77  8,885  12.50   -0'1   0'2s  4550   41'4s   1'5  2,075.00  5,309  94  12.50   -0'1   0'2s  4560   42'4s   1'5  2,125.00  49  146  12.50   -0'1   0'2s  4570   43'4s   1'6  2,175.00  49  516  12.50   -0'1   0'2s  4580   44'4s   1'6  2,225.00  85  156  12.50   -0'1   0'2s  4590   45'4s   1'6  2,275.00  19  20,144  12.50   0'0   0'2s  4600   46'4s   1'6  2,325.00  13,889  325  12.50   0'0   0'2s  4610   47'4s   1'6  2,375.00  402  1,384  12.50   0'0   0'2s  4620   48'4s   1'6  2,425.00  110  118  12.50   0'0   0'2s  4630   49'4s   1'6  2,475.00  33  753  12.50   0'0   0'2s  4640   50'4s   1'6  2,525.00  126  7,756  12.50   0'0   0'2s  4650   51'4s   1'6  2,575.00  6,729  219  12.50   0'0   0'2s  4660   52'4s   1'6  2,625.00  217  93  12.50   0'0   0'2s  4670   53'4s   1'6  2,675.00  67  78  12.50   0'0   0'2s  4680   54'4s   1'6  2,725.00  67  505  12.50   0'0   0'2s  4690   55'4s   1'6  2,775.00  22  19,949  12.50   0'0   0'2s  4700   56'4s   1'6  2,825.00  8,451  553  12.50   0'0   0'2s  4710   57'4s   1'6  2,875.00  32  202  12.50   0'0   0'2s  4720   58'4s   1'6  2,925.00  3  393  12.50   0'0   0'2s  4730   59'4s   1'6  2,975.00  13  330  12.50   0'0   0'2s  4740   60'4s   1'6  3,025.00  22  14,453  12.50   0'0   0'2s  4750   61'4s   1'6  3,075.00  5,542  766  12.50   0'0   0'2s  4760   62'4s   1'6  3,125.00  10  661  12.50   0'0   0'2s  4770   63'4s   1'6  3,175.00  10  222  12.50   0'0   0'2s  4780   64'4s   1'6  3,225.00  0  74  12.50   0'0   0'2s  4790   65'4s   1'6  3,275.00  1  13,479  12.50   0'0   0'2s  4800   66'4s   1'6  3,325.00  7,455  201  12.50   0'0   0'2s  4810   67'4s   1'6  3,375.00  10  39  12.50   0'0   0'2s  4820   68'4s   1'6  3,425.00  0  185  12.50   0'0   0'2s  4830   69'4s   1'6  3,475.00  1  129  12.50   0'0   0'2s  4840   70'4s   1'6  3,525.00  0  7,994  12.50   0'0   0'2s  4850   71'4s   1'6  3,575.00  347  747  12.50   0'0   0'2s  4860   72'4s   1'6  3,625.00  9  14,566  6.25   0'0   0'1s  4900   76'3s   1'6  3,818.75  558  4,857  6.25   0'0   0'1s  4950   81'3s   1'6  4,068.75  68  28,816  6.25   0'0   0'1s  5000   86'3s   1'6  4,318.75  299  4,110  6.25   0'0   0'1s  5050   91'3s   1'6  4,568.75  65  8,500  6.25   0'0   0'1s  5100   96'3s   1'6  4,818.75  69  4,868  6.25   0'0   0'1s  5150   101'3s   1'6  5,068.75  22  7,931  6.25   0'0   0'1s  5200   106'3s   1'6  5,318.75  527  7,303  6.25   0'0   0'1s  5250   111'3s   1'6  5,568.75  1  6,728  6.25   0'0   0'1s  5300   116'3s   1'6  5,818.75  2  2,106  6.25   0'0   0'1s  5350   121'3s   1'7  6,068.75  0  5,481  6.25   0'0   0'1s  5400   126'3s   1'7  6,318.75  12  4,610  6.25   0'0   0'1s  5450   131'2s   1'6  6,562.50  10  21,727  6.25   0'0   0'1s  5500   136'2s   1'6  6,812.50  0  1,536  6.25   0'0   0'1s  5550   141'2s   1'6  7,062.50  0  6,984  6.25   0'0   0'1s  5600   146'2s   1'6  7,312.50  0  764  6.25   0'0   0'1s  5650   151'2s   1'6  7,562.50  0  1,331  6.25   0'0   0'1s  5700   156'2s   1'6  7,812.50  0  1,348  6.25   0'0   0'1s  5750   161'2s   1'6  8,062.50  0  923  6.25   0'0   0'1s  5800   166'2s   1'6  8,312.50  0  251  6.25   0'0   0'1s  5850   171'2s   1'6  8,562.50  0  753  6.25   0'0   0'1s  5900   176'2s   1'6  8,812.50  0  82  6.25   0'0   0'1s  5950   181'2s   1'6  9,062.50  0  11,247  6.25   0'0   0'1s  6000   186'2s   1'6  9,312.50  0  816  6.25   0'0   0'1s  6050   191'2s   1'6  9,562.50  0  792  6.25   0'0   0'1s  6100   196'2s   1'6  9,812.50  0  3,697  6.25   0'0   0'1s  6200   206'2s   1'6  10,312.50  0  5,811  6.25   0'0   0'1s  6300   216'2s   1'6  10,812.50  0  1,074  6.25   0'0   0'1s  6400   226'2s   1'6  11,312.50  0  4,464  6.25   0'0   0'1s  6500   236'2s   1'6  11,812.50  0  1,504  6.25   0'0   0'1s  6600   246'2s   1'6  12,312.50  0  480  6.25   0'0   0'1s  6700   256'2s   1'6  12,812.50  0  682  6.25   0'0   0'1s  6800   266'2s   1'6  13,312.50  0  113  6.25   0'0   0'1s  6900   276'2s   1'6  13,812.50  0  727  6.25   0'0   0'1s  7000   286'2s   1'6  14,312.50  0  293  6.25   0'0   0'1s  7100   296'2s   1'6  14,812.50  0  88  6.25   0'0   0'1s  7200   306'2s   1'6  15,312.50  0  380  6.25   0'0   0'1s  7300   316'2s   1'6  15,812.50  0  400  6.25   0'0   0'1s  7400   326'2s   1'6  16,312.50  0  558  6.25   0'0   0'1s  7500   336'2s   1'6  16,812.50  0  102  6.25   0'0   0'1s  7600   346'2s   1'6  17,312.50  0  333  6.25   0'0   0'1s  7700   356'2s   1'6  17,812.50  0  172  6.25   0'0   0'1s  7800   366'2s   1'6  18,312.50  0  1,049  6.25   0'0   0'1s  7900   376'2s   1'6  18,812.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 173'6s -1'6 8,687.50 0 175'4 06/16/2026 13:26:00 CBOT 2700 143'6s -1'6 7,187.50 0 145'4 06/16/2026 13:26:00 CBOT 3000 113'7s -1'6 5,693.75 0 115'5 06/16/2026 13:26:00 CBOT 3200 93'7s -1'6 4,693.75 0 95'5 06/16/2026 13:26:00 CBOT 3300 83'7s -1'6 4,193.75 0 85'5 06/16/2026 13:26:00 CBOT 3400 73'7s -1'6 3,693.75 0 75'5 06/16/2026 13:26:00 CBOT 3450 68'7s -1'6 3,443.75 0 70'5 06/16/2026 13:26:00 CBOT 3500 63'7s -1'6 3,193.75 0 65'5 06/16/2026 13:26:00 CBOT 3550 58'7s -1'6 2,943.75 0 60'5 06/16/2026 13:26:00 CBOT 3600 53'7s -1'6 2,693.75 0 55'5 06/16/2026 13:26:00 CBOT 3650 48'7s -1'6 2,443.75 0 50'5 06/16/2026 13:26:00 CBOT 3700 43'7s -1'6 2,193.75 0 45'5 06/16/2026 13:26:00 CBOT 3750 38'7s -1'6 1,943.75 288 41'1 40'5 06/16/2026 13:26:00 CBOT 3800 34'0s -1'6 1,700.00 31 35'6 06/16/2026 13:26:00 CBOT 3850 29'0s -1'7 1,450.00 34 28'5 30'7 06/16/2026 13:26:00 CBOT 3900 24'1s -1'7 1,206.25 67 25'2 26'0 06/16/2026 13:26:00 CBOT 3930 21'2s -2'0 1,062.50 1 23'2 06/16/2026 13:26:00 CBOT 3940 20'3s -1'7 1,018.75 1 21'4 22'2 06/16/2026 13:26:00 CBOT 3950 19'4s -1'7 975.00 14 23'5 21'3 06/16/2026 13:26:00 CBOT 3960 18'4s -1'7 925.00 1 20'3 06/16/2026 13:26:00 CBOT 3970 17'5s -1'7 881.25 14 19'4 06/16/2026 13:26:00 CBOT 3980 16'6s -1'7 837.50 31 18'5 06/16/2026 13:26:00 CBOT 3990 16'0s -1'6 800.00 3 17'6 06/16/2026 13:26:00 CBOT 4000 15'1s -1'6 756.25 69 19'3 16'7 06/16/2026 13:26:00 CBOT 4010 14'2s -1'6 712.50 25 16'0 06/16/2026 13:26:00 CBOT 4020 13'4s -1'6 675.00 24 13'0 15'2 06/16/2026 13:26:00 CBOT 4030 12'6s -1'5 637.50 16 14'3 06/16/2026 13:26:00 CBOT 4040 12'0s -1'5 600.00 9 17'6 13'5 06/16/2026 13:26:00 CBOT 4050 11'2s -1'4 562.50 336 15'4 12'6 06/16/2026 13:26:00 CBOT 4060 10'5s -1'3 531.25 31 12'0 06/16/2026 13:26:00 CBOT 4070 9'7s -1'3 493.75 12 11'2 06/16/2026 13:26:00 CBOT 4080 9'2s -1'3 462.50 81 9'5 10'5 06/16/2026 13:26:00 CBOT 4090 8'5s -1'2 431.25 90 9'1 9'7 06/16/2026 13:26:00 CBOT 4100 8'0s -1'2 400.00 2,426 11'0 9'2 06/16/2026 13:26:00 CBOT 4110 7'4s -1'1 375.00 66 9'6 8'5 06/16/2026 13:26:00 CBOT 4120 6'7s -1'1 343.75 129 8'1 8'0 06/16/2026 13:26:00 CBOT 4130 6'3s -1'1 318.75 70 9'1 7'4 06/16/2026 13:26:00 CBOT 4140 5'7s -1'1 293.75 716 9'4 7'0 06/16/2026 13:26:00 CBOT 4150 5'3s -1'1 268.75 3,162 5'4 6'4 06/16/2026 13:26:00 CBOT 4160 5'0s -0'7 250.00 213 5'2 5'7 06/16/2026 13:26:00 CBOT 4170 4'5s -0'6 231.25 147 6'4 5'3 06/16/2026 13:26:00 CBOT 4180 4'2s -0'5 212.50 399 4'5 4'7 06/16/2026 13:26:00 CBOT 4190 3'7s -0'5 193.75 107 6'2 4'4 06/16/2026 13:26:00 CBOT 4200 3'4s -0'5 175.00 9,490 4'0 4'1 06/16/2026 13:26:00 CBOT 4210 3'2s -0'5 162.50 177 5'1 3'7 06/16/2026 13:26:00 CBOT 4220 3'0s -0'4 150.00 228 4'3 3'4 06/16/2026 13:26:00 CBOT 4230 2'6s -0'3 137.50 112 3'2 3'1 06/16/2026 13:26:00 CBOT 4240 2'5s -0'2 131.25 200 4'1 2'7 06/16/2026 13:26:00 CBOT 4250 2'3s -0'2 118.75 7,958 2'2 2'5 06/16/2026 13:26:00 CBOT 4260 2'2s -0'1 112.50 1,022 2'0 2'3 06/16/2026 13:26:00 CBOT 4270 2'0s -0'2 100.00 226 2'7 2'2 06/16/2026 13:26:00 CBOT 4280 1'7s -0'1 93.75 588 2'7 2'0 06/16/2026 13:26:00 CBOT 4290 1'6s -0'1 87.50 218 1'7 1'7 06/16/2026 13:26:00 CBOT 4300 1'4s -0'2 75.00 7,666 2'0 1'6 06/16/2026 13:26:00 CBOT 4310 1'3s -0'2 68.75 344 1'5 1'5 06/16/2026 13:26:00 CBOT 4320 1'2s -0'2 62.50 811 1'2 1'4 06/16/2026 13:26:00 CBOT 4330 1'1s -0'2 56.25 139 1'3 06/16/2026 13:26:00 CBOT 4340 1'1s -0'1 56.25 1,334 1'5 1'2 06/16/2026 13:26:00 CBOT 4350 1'0s -0'1 50.00 6,329 0'7 1'1 06/16/2026 13:26:00 CBOT 4360 0'7s -0'1 43.75 538 1'0 06/16/2026 13:26:00 CBOT 4370 0'6s -0'2 37.50 361 1'0 06/16/2026 13:26:00 CBOT 4380 0'6s -0'1 37.50 595 0'7 06/16/2026 13:26:00 CBOT 4390 0'6s -0'1 37.50 325 0'7 06/16/2026 13:26:00 CBOT 4400 0'6s 0'0 37.50 7,548 1'2 0'6 06/16/2026 13:26:00 CBOT 4410 0'5s -0'1 31.25 837 0'6 06/16/2026 13:26:00 CBOT 4420 0'5s 0'0 31.25 592 0'5 06/16/2026 13:26:00 CBOT 4430 0'5s 0'0 31.25 1,004 0'5 06/16/2026 13:26:00 CBOT 4440 0'4s -0'1 25.00 155 0'5 06/16/2026 13:26:00 CBOT 4450 0'4s -0'1 25.00 10,438 0'6 0'5 06/16/2026 13:26:00 CBOT 4460 0'4s 0'0 25.00 362 0'4 06/16/2026 13:26:00 CBOT 4470 0'4s 0'0 25.00 1,277 0'4 06/16/2026 13:26:00 CBOT 4480 0'4s 0'0 25.00 173 0'4 06/16/2026 13:26:00 CBOT 4490 0'3s -0'1 18.75 166 0'4 06/16/2026 13:26:00 CBOT 4500 0'3s -0'1 18.75 23,892 0'5 0'4 06/16/2026 13:26:00 CBOT 4510 0'3s 0'0 18.75 255 0'3 06/16/2026 13:26:00 CBOT 4520 0'3s 0'0 18.75 307 0'3 06/16/2026 13:26:00 CBOT 4530 0'3s 0'0 18.75 196 0'3 06/16/2026 13:26:00 CBOT 4540 0'2s -0'1 12.50 95 0'3 06/16/2026 13:26:00 CBOT 4550 0'2s -0'1 12.50 8,885 0'2 0'3 06/16/2026 13:26:00 CBOT 4560 0'2s -0'1 12.50 94 0'3 06/16/2026 13:26:00 CBOT 4570 0'2s -0'1 12.50 146 0'3 06/16/2026 13:26:00 CBOT 4580 0'2s -0'1 12.50 516 0'3 06/16/2026 13:26:00 CBOT 4590 0'2s -0'1 12.50 156 0'3 06/16/2026 13:26:00 CBOT 4600 0'2s 0'0 12.50 20,144 0'2 0'2 06/16/2026 13:26:00 CBOT 4610 0'2s 0'0 12.50 325 0'2 06/16/2026 13:26:00 CBOT 4620 0'2s 0'0 12.50 1,384 0'2 06/16/2026 13:26:00 CBOT 4630 0'2s 0'0 12.50 118 0'2 06/16/2026 13:26:00 CBOT 4640 0'2s 0'0 12.50 753 0'2 06/16/2026 13:26:00 CBOT 4650 0'2s 0'0 12.50 7,756 0'2 0'2 06/16/2026 13:26:00 CBOT 4660 0'2s 0'0 12.50 219 0'2 06/16/2026 13:26:00 CBOT 4670 0'2s 0'0 12.50 93 0'2 06/16/2026 13:26:00 CBOT 4680 0'2s 0'0 12.50 78 0'2 06/16/2026 13:26:00 CBOT 4690 0'2s 0'0 12.50 505 0'2 06/16/2026 13:26:00 CBOT 4700 0'2s 0'0 12.50 19,949 0'2 0'2 06/16/2026 13:26:00 CBOT 4710 0'2s 0'0 12.50 553 0'2 0'2 06/16/2026 13:26:00 CBOT 4720 0'2s 0'0 12.50 202 0'2 06/16/2026 13:26:00 CBOT 4730 0'2s 0'0 12.50 393 0'2 06/16/2026 13:26:00 CBOT 4740 0'2s 0'0 12.50 330 0'2 06/16/2026 13:26:00 CBOT 4750 0'2s 0'0 12.50 14,453 0'2 0'2 06/16/2026 13:26:00 CBOT 4760 0'2s 0'0 12.50 766 0'2 06/16/2026 13:26:00 CBOT 4770 0'2s 0'0 12.50 661 0'2 06/16/2026 13:26:00 CBOT 4780 0'2s 0'0 12.50 222 0'2 06/16/2026 13:26:00 CBOT 4790 0'2s 0'0 12.50 74 0'2 06/16/2026 13:26:00 CBOT 4800 0'2s 0'0 12.50 13,479 0'2 0'2 06/16/2026 13:26:00 CBOT 4810 0'2s 0'0 12.50 201 0'2 06/16/2026 13:26:00 CBOT 4820 0'2s 0'0 12.50 39 0'2 0'2 06/16/2026 13:26:00 CBOT 4830 0'2s 0'0 12.50 185 0'2 06/16/2026 13:26:00 CBOT 4840 0'2s 0'0 12.50 129 0'2 06/16/2026 13:26:00 CBOT 4850 0'2s 0'0 12.50 7,994 0'2 06/16/2026 13:26:00 CBOT 4860 0'2s 0'0 12.50 747 0'2 06/16/2026 13:26:00 CBOT 4900 0'1s 0'0 6.25 14,566 0'2 0'1 06/16/2026 13:26:00 CBOT 4950 0'1s 0'0 6.25 4,857 0'1 06/16/2026 13:26:00 CBOT 5000 0'1s 0'0 6.25 28,816 0'1 0'1 06/16/2026 13:26:00 CBOT 5050 0'1s 0'0 6.25 4,110 0'1 06/16/2026 13:26:00 CBOT 5100 0'1s 0'0 6.25 8,500 0'1 0'1 06/16/2026 13:26:00 CBOT 5150 0'1s 0'0 6.25 4,868 0'1 0'1 06/16/2026 13:26:00 CBOT 5200 0'1s 0'0 6.25 7,931 0'0 0'1 06/16/2026 13:26:00 CBOT 5250 0'1s 0'0 6.25 7,303 0'1 06/16/2026 13:26:00 CBOT 5300 0'1s 0'0 6.25 6,728 0'1 06/16/2026 13:26:00 CBOT 5350 0'1s 0'0 6.25 2,106 0'1 06/16/2026 13:26:00 CBOT 5400 0'1s 0'0 6.25 5,481 0'1 06/16/2026 13:26:00 CBOT 5450 0'1s 0'0 6.25 4,610 0'1 06/16/2026 13:26:00 CBOT 5500 0'1s 0'0 6.25 21,727 0'1 06/16/2026 13:26:00 CBOT 5550 0'1s 0'0 6.25 1,536 0'1 06/16/2026 13:26:00 CBOT 5600 0'1s 0'0 6.25 6,984 0'1 06/16/2026 13:26:00 CBOT 5650 0'1s 0'0 6.25 764 0'1 06/16/2026 13:26:00 CBOT 5700 0'1s 0'0 6.25 1,331 0'0 0'1 06/16/2026 13:26:00 CBOT 5750 0'1s 0'0 6.25 1,348 0'1 06/16/2026 13:26:00 CBOT 5800 0'1s 0'0 6.25 923 0'1 06/16/2026 13:26:00 CBOT 5850 0'1s 0'0 6.25 251 0'1 06/16/2026 13:26:00 CBOT 5900 0'1s 0'0 6.25 753 0'1 06/16/2026 13:26:00 CBOT 5950 0'1s 0'0 6.25 82 0'1 06/16/2026 13:26:00 CBOT 6000 0'1s 0'0 6.25 11,247 0'1 06/16/2026 13:26:00 CBOT 6050 0'1s 0'0 6.25 816 0'1 06/16/2026 13:26:00 CBOT 6100 0'1s 0'0 6.25 792 0'1 06/16/2026 13:26:00 CBOT 6200 0'1s 0'0 6.25 3,697 0'1 06/16/2026 13:26:00 CBOT 6300 0'1s 0'0 6.25 5,811 0'1 06/16/2026 13:26:00 CBOT 6400 0'1s 0'0 6.25 1,074 0'1 06/16/2026 13:26:00 CBOT 6500 0'1s 0'0 6.25 4,464 0'1 06/16/2026 13:26:00 CBOT 6600 0'1s 0'0 6.25 1,504 0'1 06/16/2026 13:26:00 CBOT 6700 0'1s 0'0 6.25 480 0'1 06/16/2026 13:26:00 CBOT 6800 0'1s 0'0 6.25 682 0'1 06/16/2026 13:26:00 CBOT 6900 0'1s 0'0 6.25 113 0'1 06/16/2026 13:26:00 CBOT 7000 0'1s 0'0 6.25 727 0'1 06/16/2026 13:26:00 CBOT 7100 0'1s 0'0 6.25 293 0'1 06/16/2026 13:26:00 CBOT 7200 0'1s 0'0 6.25 88 0'1 06/16/2026 13:26:00 CBOT 7300 0'1s 0'0 6.25 380 0'1 06/16/2026 13:26:00 CBOT 7400 0'1s 0'0 6.25 400 0'1 06/16/2026 13:26:00 CBOT 7500 0'1s 0'0 6.25 558 0'1 06/16/2026 13:26:00 CBOT 7600 0'1s 0'0 6.25 102 0'1 06/16/2026 13:26:00 CBOT 7700 0'1s 0'0 6.25 333 0'1 06/16/2026 13:26:00 CBOT 7800 0'1s 0'0 6.25 172 0'1 06/16/2026 13:26:00 CBOT 7900 0'1s 0'0 6.25 1,049 0'1 06/16/2026 13:26:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1s 0'0 6.25 94 0'1 06/16/2026 13:26:00 CBOT 2700 0'1s 0'0 6.25 200 0'1 06/16/2026 13:26:00 CBOT 3000 0'1s 0'0 6.25 17 0'1 06/16/2026 13:26:00 CBOT 3200 0'1s 0'0 6.25 48 0'1 06/16/2026 13:26:00 CBOT 3300 0'1s 0'0 6.25 3,842 0'1 06/16/2026 13:26:00 CBOT 3400 0'1s 0'0 6.25 29 0'1 06/16/2026 13:26:00 CBOT 3450 0'1s 0'0 6.25 110 0'1 06/16/2026 13:26:00 CBOT 3500 0'1s 0'0 6.25 183 0'1 06/16/2026 13:26:00 CBOT 3550 0'1s 0'0 6.25 251 0'1 06/16/2026 13:26:00 CBOT 3600 0'1s 0'0 6.25 1,546 0'1 06/16/2026 13:26:00 CBOT 3650 0'1s 0'0 6.25 367 0'1 06/16/2026 13:26:00 CBOT 3700 0'1s 0'0 6.25 1,202 0'1 06/16/2026 13:26:00 CBOT 3750 0'1s 0'0 6.25 4,727 0'1 06/16/2026 13:26:00 CBOT 3800 0'2s 0'0 12.50 951 0'2 06/16/2026 13:26:00 CBOT 3850 0'2s -0'1 12.50 807 0'2 0'3 06/16/2026 13:26:00 CBOT 3900 0'3s -0'1 18.75 5,939 0'3 0'4 06/16/2026 13:26:00 CBOT 3930 0'4s -0'2 25.00 0 0'6 06/16/2026 13:26:00 CBOT 3940 0'5s -0'1 31.25 0 0'6 06/16/2026 13:26:00 CBOT 3950 0'6s -0'1 37.50 1,563 0'5 0'7 06/16/2026 13:26:00 CBOT 3960 0'6s -0'1 37.50 0 0'7 06/16/2026 13:26:00 CBOT 3970 0'7s -0'1 43.75 10 1'0 06/16/2026 13:26:00 CBOT 3980 1'0s -0'1 50.00 145 1'1 06/16/2026 13:26:00 CBOT 3990 1'2s 0'0 62.50 110 1'2 06/16/2026 13:26:00 CBOT 4000 1'3s 0'0 68.75 10,686 1'0 1'3 06/16/2026 13:26:00 CBOT 4010 1'4s 0'0 75.00 137 1'4 06/16/2026 13:26:00 CBOT 4020 1'6s 0'0 87.50 1,135 1'5 1'6 06/16/2026 13:26:00 CBOT 4030 2'0s 0'1 100.00 169 1'7 06/16/2026 13:26:00 CBOT 4040 2'2s 0'1 112.50 157 2'1 06/16/2026 13:26:00 CBOT 4050 2'4s 0'2 125.00 6,603 2'6 2'2 06/16/2026 13:26:00 CBOT 4060 2'7s 0'3 143.75 473 2'4 06/16/2026 13:26:00 CBOT 4070 3'1s 0'3 156.25 330 3'1 2'6 06/16/2026 13:26:00 CBOT 4080 3'4s 0'3 175.00 305 3'0 3'1 06/16/2026 13:26:00 CBOT 4090 3'7s 0'4 193.75 958 2'7 3'3 06/16/2026 13:26:00 CBOT 4100 4'2s 0'4 212.50 9,601 4'0 3'6 06/16/2026 13:26:00 CBOT 4110 4'6s 0'5 237.50 399 2'6 4'1 06/16/2026 13:26:00 CBOT 4120 5'1s 0'5 256.25 168 4'0 4'4 06/16/2026 13:26:00 CBOT 4130 5'5s 0'5 281.25 342 3'6 5'0 06/16/2026 13:26:00 CBOT 4140 6'1s 0'5 306.25 215 5'0 5'4 06/16/2026 13:26:00 CBOT 4150 6'5s 0'5 331.25 9,408 6'2 6'0 06/16/2026 13:26:00 CBOT 4160 7'2s 0'7 362.50 186 5'6 6'3 06/16/2026 13:26:00 CBOT 4170 7'7s 1'0 393.75 716 5'3 6'7 06/16/2026 13:26:00 CBOT 4180 8'4s 1'1 425.00 1,455 6'3 7'3 06/16/2026 13:26:00 CBOT 4190 9'1s 1'1 456.25 83 7'3 8'0 06/16/2026 13:26:00 CBOT 4200 9'6s 1'1 487.50 13,857 9'4 8'5 06/16/2026 13:26:00 CBOT 4210 10'4s 1'2 525.00 415 8'2 9'2 06/16/2026 13:26:00 CBOT 4220 11'2s 1'2 562.50 1,207 9'1 10'0 06/16/2026 13:26:00 CBOT 4230 12'0s 1'3 600.00 135 8'4 10'5 06/16/2026 13:26:00 CBOT 4240 12'7s 1'4 643.75 155 10'2 11'3 06/16/2026 13:26:00 CBOT 4250 13'5s 1'4 681.25 8,927 12'0 12'1 06/16/2026 13:26:00 CBOT 4260 14'4s 1'5 725.00 669 9'6 12'7 06/16/2026 13:26:00 CBOT 4270 15'2s 1'4 762.50 229 12'7 13'6 06/16/2026 13:26:00 CBOT 4280 16'1s 1'5 806.25 553 12'5 14'4 06/16/2026 13:26:00 CBOT 4290 17'0s 1'5 850.00 121 15'3 06/16/2026 13:26:00 CBOT 4300 17'6s 1'4 887.50 17,616 18'1 16'2 06/16/2026 13:26:00 CBOT 4310 18'5s 1'5 931.25 352 15'6 17'0 06/16/2026 13:26:00 CBOT 4320 19'4s 1'5 975.00 501 17'7 06/16/2026 13:26:00 CBOT 4330 20'3s 1'5 1,018.75 127 18'6 06/16/2026 13:26:00 CBOT 4340 21'3s 1'5 1,068.75 96 19'6 06/16/2026 13:26:00 CBOT 4350 22'2s 1'5 1,112.50 9,929 21'7 20'5 06/16/2026 13:26:00 CBOT 4360 23'1s 1'5 1,156.25 543 21'4 06/16/2026 13:26:00 CBOT 4370 24'0s 1'4 1,200.00 596 23'3 22'4 06/16/2026 13:26:00 CBOT 4380 25'0s 1'5 1,250.00 1,346 23'3 06/16/2026 13:26:00 CBOT 4390 26'0s 1'5 1,300.00 135 22'6 24'3 06/16/2026 13:26:00 CBOT 4400 27'0s 1'6 1,350.00 11,324 26'5 25'2 06/16/2026 13:26:00 CBOT 4410 27'7s 1'5 1,393.75 581 21'6 26'2 06/16/2026 13:26:00 CBOT 4420 28'7s 1'6 1,443.75 278 27'1 06/16/2026 13:26:00 CBOT 4430 29'7s 1'6 1,493.75 168 28'1 06/16/2026 13:26:00 CBOT 4440 30'6s 1'5 1,537.50 170 29'1 06/16/2026 13:26:00 CBOT 4450 31'6s 1'6 1,587.50 7,618 28'7 30'0 06/16/2026 13:26:00 CBOT 4460 32'6s 1'6 1,637.50 90 31'0 06/16/2026 13:26:00 CBOT 4470 33'6s 1'6 1,687.50 273 32'0 06/16/2026 13:26:00 CBOT 4480 34'6s 1'6 1,737.50 105 29'2 33'0 06/16/2026 13:26:00 CBOT 4490 35'5s 1'5 1,781.25 167 34'5 34'0 06/16/2026 13:26:00 CBOT 4500 36'5s 1'6 1,831.25 21,919 32'0 34'7 06/16/2026 13:26:00 CBOT 4510 37'5s 1'6 1,881.25 314 35'7 06/16/2026 13:26:00 CBOT 4520 38'5s 1'6 1,931.25 188 36'7 06/16/2026 13:26:00 CBOT 4530 39'5s 1'6 1,981.25 147 37'7 06/16/2026 13:26:00 CBOT 4540 40'4s 1'5 2,025.00 77 38'7 06/16/2026 13:26:00 CBOT 4550 41'4s 1'5 2,075.00 5,309 41'4 39'7 06/16/2026 13:26:00 CBOT 4560 42'4s 1'5 2,125.00 49 40'7 06/16/2026 13:26:00 CBOT 4570 43'4s 1'6 2,175.00 49 41'6 06/16/2026 13:26:00 CBOT 4580 44'4s 1'6 2,225.00 85 42'6 06/16/2026 13:26:00 CBOT 4590 45'4s 1'6 2,275.00 19 43'6 06/16/2026 13:26:00 CBOT 4600 46'4s 1'6 2,325.00 13,889 46'5 44'6 06/16/2026 13:26:00 CBOT 4610 47'4s 1'6 2,375.00 402 45'6 06/16/2026 13:26:00 CBOT 4620 48'4s 1'6 2,425.00 110 46'6 06/16/2026 13:26:00 CBOT 4630 49'4s 1'6 2,475.00 33 47'6 06/16/2026 13:26:00 CBOT 4640 50'4s 1'6 2,525.00 126 48'6 06/16/2026 13:26:00 CBOT 4650 51'4s 1'6 2,575.00 6,729 49'7 49'6 06/16/2026 13:26:00 CBOT 4660 52'4s 1'6 2,625.00 217 50'6 06/16/2026 13:26:00 CBOT 4670 53'4s 1'6 2,675.00 67 51'6 06/16/2026 13:26:00 CBOT 4680 54'4s 1'6 2,725.00 67 52'6 06/16/2026 13:26:00 CBOT 4690 55'4s 1'6 2,775.00 22 53'6 06/16/2026 13:26:00 CBOT 4700 56'4s 1'6 2,825.00 8,451 53'2 54'6 06/16/2026 13:26:00 CBOT 4710 57'4s 1'6 2,875.00 32 55'6 06/16/2026 13:26:00 CBOT 4720 58'4s 1'6 2,925.00 3 56'6 06/16/2026 13:26:00 CBOT 4730 59'4s 1'6 2,975.00 13 57'6 06/16/2026 13:26:00 CBOT 4740 60'4s 1'6 3,025.00 22 58'6 06/16/2026 13:26:00 CBOT 4750 61'4s 1'6 3,075.00 5,542 57'1 59'6 06/16/2026 13:26:00 CBOT 4760 62'4s 1'6 3,125.00 10 60'6 06/16/2026 13:26:00 CBOT 4770 63'4s 1'6 3,175.00 10 61'6 06/16/2026 13:26:00 CBOT 4780 64'4s 1'6 3,225.00 0 62'6 06/16/2026 13:26:00 CBOT 4790 65'4s 1'6 3,275.00 1 63'6 06/16/2026 13:26:00 CBOT 4800 66'4s 1'6 3,325.00 7,455 63'2 64'6 06/16/2026 13:26:00 CBOT 4810 67'4s 1'6 3,375.00 10 65'6 06/16/2026 13:26:00 CBOT 4820 68'4s 1'6 3,425.00 0 66'6 06/16/2026 13:26:00 CBOT 4830 69'4s 1'6 3,475.00 1 67'6 06/16/2026 13:26:00 CBOT 4840 70'4s 1'6 3,525.00 0 68'6 06/16/2026 13:26:00 CBOT 4850 71'4s 1'6 3,575.00 347 69'6 06/16/2026 13:26:00 CBOT 4860 72'4s 1'6 3,625.00 9 70'6 06/16/2026 13:26:00 CBOT 4900 76'3s 1'6 3,818.75 558 74'5 06/16/2026 13:26:00 CBOT 4950 81'3s 1'6 4,068.75 68 79'5 06/16/2026 13:26:00 CBOT 5000 86'3s 1'6 4,318.75 299 82'4 84'5 06/16/2026 13:26:00 CBOT 5050 91'3s 1'6 4,568.75 65 89'5 06/16/2026 13:26:00 CBOT 5100 96'3s 1'6 4,818.75 69 94'5 06/16/2026 13:26:00 CBOT 5150 101'3s 1'6 5,068.75 22 99'5 06/16/2026 13:26:00 CBOT 5200 106'3s 1'6 5,318.75 527 104'5 06/16/2026 13:26:00 CBOT 5250 111'3s 1'6 5,568.75 1 109'5 06/16/2026 13:26:00 CBOT 5300 116'3s 1'6 5,818.75 2 114'5 06/16/2026 13:26:00 CBOT 5350 121'3s 1'7 6,068.75 0 119'4 06/16/2026 13:26:00 CBOT 5400 126'3s 1'7 6,318.75 12 124'4 06/16/2026 13:26:00 CBOT 5450 131'2s 1'6 6,562.50 10 129'4 06/16/2026 13:26:00 CBOT 5500 136'2s 1'6 6,812.50 0 134'4 06/16/2026 13:26:00 CBOT 5550 141'2s 1'6 7,062.50 0 139'4 06/16/2026 13:26:00 CBOT 5600 146'2s 1'6 7,312.50 0 144'4 06/16/2026 13:26:00 CBOT 5650 151'2s 1'6 7,562.50 0 149'4 06/16/2026 13:26:00 CBOT 5700 156'2s 1'6 7,812.50 0 154'4 06/16/2026 13:26:00 CBOT 5750 161'2s 1'6 8,062.50 0 159'4 06/16/2026 13:26:00 CBOT 5800 166'2s 1'6 8,312.50 0 164'4 06/16/2026 13:26:00 CBOT 5850 171'2s 1'6 8,562.50 0 169'4 06/16/2026 13:26:00 CBOT 5900 176'2s 1'6 8,812.50 0 174'4 06/16/2026 13:26:00 CBOT 5950 181'2s 1'6 9,062.50 0 179'4 06/16/2026 13:26:00 CBOT 6000 186'2s 1'6 9,312.50 0 184'4 06/16/2026 13:26:00 CBOT 6050 191'2s 1'6 9,562.50 0 189'4 06/16/2026 13:26:00 CBOT 6100 196'2s 1'6 9,812.50 0 194'4 06/16/2026 13:26:00 CBOT 6200 206'2s 1'6 10,312.50 0 204'4 06/16/2026 13:26:00 CBOT 6300 216'2s 1'6 10,812.50 0 214'4 06/16/2026 13:26:00 CBOT 6400 226'2s 1'6 11,312.50 0 224'4 06/16/2026 13:26:00 CBOT 6500 236'2s 1'6 11,812.50 0 234'4 06/16/2026 13:26:00 CBOT 6600 246'2s 1'6 12,312.50 0 244'4 06/16/2026 13:26:00 CBOT 6700 256'2s 1'6 12,812.50 0 254'4 06/16/2026 13:26:00 CBOT 6800 266'2s 1'6 13,312.50 0 264'4 06/16/2026 13:26:00 CBOT 6900 276'2s 1'6 13,812.50 0 274'4 06/16/2026 13:26:00 CBOT 7000 286'2s 1'6 14,312.50 0 284'4 06/16/2026 13:26:00 CBOT 7100 296'2s 1'6 14,812.50 0 294'4 06/16/2026 13:26:00 CBOT 7200 306'2s 1'6 15,312.50 0 304'4 06/16/2026 13:26:00 CBOT 7300 316'2s 1'6 15,812.50 0 314'4 06/16/2026 13:26:00 CBOT 7400 326'2s 1'6 16,312.50 0 324'4 06/16/2026 13:26:00 CBOT 7500 336'2s 1'6 16,812.50 0 334'4 06/16/2026 13:26:00 CBOT 7600 346'2s 1'6 17,312.50 0 344'4 06/16/2026 13:26:00 CBOT 7700 356'2s 1'6 17,812.50 0 354'4 06/16/2026 13:26:00 CBOT 7800 366'2s 1'6 18,312.50 0 364'4 06/16/2026 13:26:00 CBOT 7900 376'2s 1'6 18,812.50 0 374'4 06/16/2026 13:26:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.