Friday, June 5, 2026

		Home About Us Contact Us Links Markets Charts Markets Page Options Portfolio Quotes News Ag News Corn News DTN Ag Headlines Headline News Market News Wheat News USDA Reports Weather

Commodity Option: CORN ( @C6N ) CORN ( @C6U ) CORN ( @C6Z ) CORN ( @C7H ) CORN ( @C7K ) CORN ( @C7N ) CORN ( @C7U ) CORN ( @C7Z ) CORN ( @C8H ) KC HRW WHEAT ( @KW6N ) KC HRW WHEAT ( @KW6U ) KC HRW WHEAT ( @KW6Z ) KC HRW WHEAT ( @KW7H ) KC HRW WHEAT ( @KW7K ) KC HRW WHEAT ( @KW7N ) KC HRW WHEAT ( @KW7U ) KC HRW WHEAT ( @KW7Z ) KC HRW WHEAT ( @KW8H ) All Open Only Future: July 2026 (@C6N)   Futures Price: 4224   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,225.00   0'0   184'4  2400   0'1   0'0  6.25  94  0  7,725.00   0'0   154'4  2700   0'1   0'0  6.25  200  0  6,225.00   0'0   124'4  3000   0'1   0'0  6.25  17  0  5,225.00   0'0   104'4  3200   0'1   0'0  6.25  48  0  4,725.00   0'0   94'4  3300   0'1   0'0  6.25  3,842  0  4,225.00   0'0   84'4  3400   0'1   0'0  6.25  29  0  3,975.00   0'0   79'4  3450   0'1   0'0  6.25  110  0  3,725.00   0'0   74'4  3500   0'1   0'0  6.25  183  0  3,475.00   0'0   69'4  3550   0'1   0'0  6.25  251  0  3,225.00   0'0   64'4  3600   0'1   0'0  6.25  1,554  0  2,981.25   0'0   59'5  3650   0'1   0'0  6.25  374  0  2,737.50   0'0   54'6  3700   0'2   0'0  12.50  450  232  2,493.75   0'0   49'7  3750   0'3   0'0  18.75  4,719  2  2,250.00   0'0   45'0  3800   0'4   0'0  25.00  923  1  2,006.25   0'0   40'1  3850   0'5   0'0  31.25  607  2  1,762.50   0'0   35'2  3900   0'6   0'0  37.50  6,696  2  1,531.25   0'0   30'5  3950   1'3   0'2  68.75  1,383  50  1,306.25   0'0   26'1  4000   2'1   0'3  106.25  8,028  24  1,100.00   0'0   22'0  4050   3'0   0'3  150.00  5,190  296  775.00   -2'5   15'4  4100   4'3   0'6  218.75  9,365  0  806.25   0'0   16'1  4130   5'3   0'6  268.75  1  37  731.25   0'0   14'5  4150   6'0   0'7  300.00  5,477  0  568.75   -2'0   11'3  4170   7'0   1'1  350.00  7  10  637.50   0'0   12'6  4180   6'2   0'0  312.50  39  20  512.50   -1'7   10'2  4190   7'7   1'1  393.75  5  717  500.00   -1'5   10'0  4200   7'6   0'5  387.50  12,797  2  431.25   -2'4   8'5  4210   9'2   1'5  462.50  281  32  412.50   -2'2   8'2  4220   8'4   0'4  425.00  1,065  42  450.00   -1'0   9'0  4230   9'0   0'4  450.00  42  20  387.50   -1'6   7'6  4240   9'0   0'0  450.00  122  1,718  387.50   -1'1   7'6  4250   10'4   1'1  525.00  9,116  703  418.75   0'0   8'3  4260   11'6   1'7  587.50  616  89  393.75   0'0   7'7  4270   10'3   0'0  518.75  132  70  325.00   -1'0   6'4  4280   12'7   1'7  643.75  584  64  350.00   0'0   7'0  4290   11'4   0'0  575.00  60  5,017  268.75   -1'2   5'3  4300   13'4   1'3  675.00  20,625  124  293.75   -0'3   5'7  4310   12'6   0'0  637.50  324  71  237.50   -1'1   4'6  4320   13'3   0'0  668.75  491  74  231.25   -1'0   4'5  4330   14'0   0'0  700.00  98  33  218.75   -1'0   4'3  4340   14'6   0'0  737.50  96  4,171  218.75   -0'5   4'3  4350   18'2   2'7  912.50  10,894  71  193.75   -0'7   3'7  4360   16'2   0'0  812.50  542  235  181.25   -0'7   3'5  4370   19'0   2'0  950.00  634  73  175.00   -0'6   3'4  4380   17'6   0'0  887.50  1,341  51  200.00   0'0   4'0  4390   18'4   0'0  925.00  133  7,617  150.00   -0'6   3'0  4400   21'3   2'1  1,068.75  13,843  235  175.00   0'0   3'4  4410   20'0   0'0  1,000.00  585  1,018  131.25   -0'5   2'5  4420   24'5   3'7  1,231.25  275  1,038  143.75   -0'2   2'7  4430   24'7   3'2  1,243.75  170  108  143.75   0'0   2'7  4440   24'0   1'5  1,200.00  190  4,014  137.50   0'0   2'6  4450   25'5   2'3  1,281.25  8,348  262  118.75   -0'1   2'3  4460   24'0   0'0  1,200.00  100  2,135  87.50   -0'5   1'6  4470   24'7   0'0  1,243.75  282  278  87.50   -0'4   1'6  4480   25'6   0'0  1,287.50  91  121  106.25   0'0   2'1  4490   26'5   0'0  1,331.25  167  21,746  87.50   -0'1   1'6  4500   29'0   1'5  1,450.00  23,759  167  87.50   0'0   1'6  4510   28'2   0'0  1,412.50  307  89  87.50   0'0   1'6  4520   29'2   0'0  1,462.50  185  149  81.25   0'0   1'5  4530   30'1   0'0  1,506.25  136  130  75.00   0'0   1'4  4540   31'0   0'0  1,550.00  78  9,071  68.75   -0'1   1'3  4550   33'7   2'0  1,693.75  6,862  94  75.00   0'0   1'4  4560   32'7   0'0  1,643.75  47  147  68.75   0'0   1'3  4570   33'6   0'0  1,687.50  49  310  56.25   -0'2   1'1  4580   34'6   0'0  1,737.50  75  124  62.50   0'0   1'2  4590   35'5   0'0  1,781.25  24  20,355  43.75   -0'2   0'7  4600   39'6   3'2  1,987.50  15,324  183  56.25   0'0   1'1  4610   38'7   1'3  1,943.75  402  1,385  56.25   0'0   1'1  4620   38'4   0'0  1,925.00  110  120  56.25   0'0   1'1  4630   39'4   0'0  1,975.00  31  259  50.00   0'0   1'0  4640   40'3   0'0  2,018.75  126  8,215  43.75   -0'1   0'7  4650   41'3   0'0  2,068.75  6,892  246  50.00   0'0   1'0  4660   42'3   0'0  2,118.75  217  93  50.00   0'0   1'0  4670   43'3   0'0  2,168.75  61  78  43.75   0'0   0'7  4680   44'2   0'0  2,212.50  67  205  43.75   0'0   0'7  4690   45'2   0'0  2,262.50  15  19,588  37.50   0'0   0'6  4700   48'6   2'5  2,437.50  9,267  553  37.50   0'0   0'6  4710   47'1   0'0  2,356.25  32  202  37.50   0'0   0'6  4720   48'1   0'0  2,406.25  2  392  37.50   0'0   0'6  4730   49'1   0'0  2,456.25  21  330  31.25   0'0   0'5  4740   50'0   0'0  2,500.00  18  15,507  31.25   0'0   0'5  4750   52'7   1'7  2,643.75  5,552  766  31.25   0'0   0'5  4760   52'0   0'0  2,600.00  10  546  25.00   0'0   0'4  4770   52'7   0'0  2,643.75  0  212  25.00   0'0   0'4  4780   53'7   0'0  2,693.75  0  74  25.00   0'0   0'4  4790   54'7   0'0  2,743.75  1  13,036  25.00   0'0   0'4  4800   55'7   0'0  2,793.75  7,501  202  25.00   0'0   0'4  4810   56'7   0'0  2,843.75  10  39  25.00   0'0   0'4  4820   57'7   0'0  2,893.75  0  185  25.00   0'0   0'4  4830   58'7   0'0  2,943.75  1  129  25.00   0'0   0'4  4840   59'7   0'0  2,993.75  0  8,180  25.00   0'0   0'4  4850   62'4   1'5  3,125.00  347  457  25.00   0'0   0'4  4860   61'7   0'0  3,093.75  9  14,234  25.00   0'0   0'4  4900   68'7   3'0  3,443.75  559  4,776  18.75   -0'1   0'3  4950   70'7   0'0  3,543.75  68  27,026  18.75   0'0   0'3  5000   75'6   0'0  3,787.50  304  4,022  12.50   0'0   0'2  5050   80'5   0'0  4,031.25  65  8,669  18.75   0'1   0'3  5100   85'5   0'0  4,281.25  69  4,970  18.75   0'1   0'3  5150   90'5   0'0  4,531.25  21  10,891  12.50   0'0   0'2  5200   98'4   2'7  4,925.00  505  7,307  12.50   0'0   0'2  5250   100'5   0'0  5,031.25  1  6,760  12.50   0'0   0'2  5300   105'5   0'0  5,281.25  2  2,107  12.50   0'0   0'2  5350   110'5   0'0  5,531.25  0  5,464  12.50   0'0   0'2  5400   115'5   0'0  5,781.25  18  4,622  6.25   0'0   0'1  5450   120'4   0'0  6,025.00  10  21,950  12.50   0'1   0'2  5500   125'4   0'0  6,275.00  2  1,536  6.25   0'0   0'1  5550   130'4   0'0  6,525.00  0  6,937  6.25   0'0   0'1  5600   135'4   0'0  6,775.00  0  609  6.25   0'0   0'1  5650   140'4   0'0  7,025.00  0  1,205  6.25   0'0   0'1  5700   145'4   0'0  7,275.00  0  1,348  6.25   0'0   0'1  5750   150'4   0'0  7,525.00  0  911  6.25   0'0   0'1  5800   155'4   0'0  7,775.00  0  251  6.25   0'0   0'1  5850   160'4   0'0  8,025.00  0  753  6.25   0'0   0'1  5900   165'4   0'0  8,275.00  0  82  6.25   0'0   0'1  5950   170'4   0'0  8,525.00  0  11,247  6.25   0'0   0'1  6000   175'4   0'0  8,775.00  0  816  6.25   0'0   0'1  6050   180'4   0'0  9,025.00  0  792  6.25   0'0   0'1  6100   185'4   0'0  9,275.00  0  3,697  6.25   0'0   0'1  6200   195'4   0'0  9,775.00  0  5,811  6.25   0'0   0'1  6300   205'4   0'0  10,275.00  0  1,074  6.25   0'0   0'1  6400   215'4   0'0  10,775.00  0  4,464  6.25   0'0   0'1  6500   225'4   0'0  11,275.00  0  1,504  6.25   0'0   0'1  6600   235'4   0'0  11,775.00  0  480  6.25   0'0   0'1  6700   245'4   0'0  12,275.00  0  682  6.25   0'0   0'1  6800   255'4   0'0  12,775.00  0  113  6.25   0'0   0'1  6900   265'4   0'0  13,275.00  0  727  6.25   0'0   0'1  7000   275'4   0'0  13,775.00  0  293  6.25   0'0   0'1  7100   285'4   0'0  14,275.00  0  88  6.25   0'0   0'1  7200   295'4   0'0  14,775.00  0  380  6.25   0'0   0'1  7300   305'4   0'0  15,275.00  0  400  6.25   0'0   0'1  7400   315'4   0'0  15,775.00  0  558  6.25   0'0   0'1  7500   325'4   0'0  16,275.00  0  102  6.25   0'0   0'1  7600   335'4   0'0  16,775.00  0  333  6.25   0'0   0'1  7700   345'4   0'0  17,275.00  0  172  6.25   0'0   0'1  7800   355'4   0'0  17,775.00  0  1,049  6.25   0'0   0'1  7900   365'4   0'0  18,275.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 184'4 0'0 9,225.00 0 184'4 06/04/2026 13:47:00 CBOT 2700 154'4 0'0 7,725.00 0 154'4 06/04/2026 13:47:00 CBOT 3000 124'4 0'0 6,225.00 0 124'4 06/04/2026 13:47:00 CBOT 3200 104'4 0'0 5,225.00 0 104'4 06/04/2026 13:47:00 CBOT 3300 94'4 0'0 4,725.00 0 94'4 06/04/2026 13:47:00 CBOT 3400 84'4 0'0 4,225.00 0 84'4 06/04/2026 13:47:00 CBOT 3450 79'4 0'0 3,975.00 0 79'4 06/04/2026 13:47:00 CBOT 3500 74'4 0'0 3,725.00 0 74'4 06/04/2026 13:47:00 CBOT 3550 69'4 0'0 3,475.00 0 69'4 06/04/2026 13:47:00 CBOT 3600 64'4 0'0 3,225.00 0 64'4 06/04/2026 13:47:00 CBOT 3650 59'5 0'0 2,981.25 0 59'5 06/04/2026 13:47:00 CBOT 3700 54'6 0'0 2,737.50 0 54'6 06/04/2026 13:47:00 CBOT 3750 49'7 0'0 2,493.75 232 49'7 06/04/2026 13:47:00 CBOT 3800 45'0 0'0 2,250.00 2 45'0 06/04/2026 13:47:00 CBOT 3850 40'1 0'0 2,006.25 1 40'1 06/04/2026 13:47:00 CBOT 3900 35'2 0'0 1,762.50 2 35'2 06/04/2026 13:47:00 CBOT 3950 30'5 0'0 1,531.25 2 30'5 06/04/2026 13:47:00 CBOT 4000 26'1 0'0 1,306.25 50 26'1 06/04/2026 13:47:00 CBOT 4050 22'0 0'0 1,100.00 24 22'0 06/04/2026 13:47:00 CBOT 4100 15'4 -2'5 775.00 296 15'4 18'1 06/05/2026 08:30:00 CBOT 4130 16'1 0'0 806.25 0 16'1 06/04/2026 13:47:00 CBOT 4150 14'5 0'0 731.25 37 14'5 06/04/2026 13:47:00 CBOT 4170 11'3 -2'0 568.75 0 11'1 13'3 06/05/2026 08:52:00 CBOT 4180 12'6 0'0 637.50 10 12'6 06/04/2026 13:47:00 CBOT 4190 10'2 -1'7 512.50 20 9'7 12'1 06/05/2026 08:52:00 CBOT 4200 10'0 -1'5 500.00 717 10'0 11'5 06/05/2026 09:58:00 CBOT 4210 8'5 -2'4 431.25 2 10'0 11'1 06/05/2026 08:45:00 CBOT 4220 8'2 -2'2 412.50 32 9'4 10'4 06/05/2026 09:11:00 CBOT 4230 9'0 -1'0 450.00 42 9'0 10'0 06/05/2026 08:57:00 CBOT 4240 7'6 -1'6 387.50 20 7'5 9'4 06/05/2026 09:30:00 CBOT 4250 7'6 -1'1 387.50 1,718 7'0 8'7 06/05/2026 09:55:00 CBOT 4260 8'3 0'0 418.75 703 8'3 06/04/2026 13:47:00 CBOT 4270 7'7 0'0 393.75 89 7'7 06/04/2026 13:47:00 CBOT 4280 6'4 -1'0 325.00 70 6'7 7'4 06/05/2026 09:56:00 CBOT 4290 7'0 0'0 350.00 64 7'0 06/04/2026 13:47:00 CBOT 4300 5'3 -1'2 268.75 5,017 6'3 6'5 06/05/2026 09:48:00 CBOT 4310 5'7 -0'3 293.75 124 5'0 6'2 06/05/2026 08:57:00 CBOT 4320 4'6 -1'1 237.50 71 4'6 5'7 06/04/2026 20:24:00 CBOT 4330 4'5 -1'0 231.25 74 4'5 5'5 06/05/2026 08:32:00 CBOT 4340 4'3 -1'0 218.75 33 4'3 5'3 06/05/2026 08:32:00 CBOT 4350 4'3 -0'5 218.75 4,171 4'3 5'0 06/05/2026 10:07:00 CBOT 4360 3'7 -0'7 193.75 71 4'1 4'6 06/05/2026 09:01:00 CBOT 4370 3'5 -0'7 181.25 235 3'5 4'4 06/05/2026 08:32:00 CBOT 4380 3'4 -0'6 175.00 73 3'3 4'2 06/05/2026 09:59:00 CBOT 4390 4'0 0'0 200.00 51 4'0 06/04/2026 13:47:00 CBOT 4400 3'0 -0'6 150.00 7,617 3'5 3'6 06/05/2026 09:17:00 CBOT 4410 3'4 0'0 175.00 235 3'4 06/04/2026 13:47:00 CBOT 4420 2'5 -0'5 131.25 1,018 2'5 3'2 06/05/2026 09:18:00 CBOT 4430 2'7 -0'2 143.75 1,038 2'3 3'1 06/05/2026 08:56:00 CBOT 4440 2'7 0'0 143.75 108 2'7 06/04/2026 13:47:00 CBOT 4450 2'6 0'0 137.50 4,014 2'6 06/04/2026 13:47:00 CBOT 4460 2'3 -0'1 118.75 262 2'1 2'4 06/05/2026 08:55:00 CBOT 4470 1'6 -0'5 87.50 2,135 1'6 2'3 06/05/2026 05:21:00 CBOT 4480 1'6 -0'4 87.50 278 1'6 2'2 06/05/2026 08:40:00 CBOT 4490 2'1 0'0 106.25 121 2'1 06/04/2026 13:47:00 CBOT 4500 1'6 -0'1 87.50 21,746 1'4 1'7 06/05/2026 09:57:00 CBOT 4510 1'6 0'0 87.50 167 1'6 06/04/2026 13:47:00 CBOT 4520 1'6 0'0 87.50 89 1'6 06/04/2026 13:47:00 CBOT 4530 1'5 0'0 81.25 149 1'5 06/04/2026 13:47:00 CBOT 4540 1'4 0'0 75.00 130 1'4 1'4 06/05/2026 10:01:00 CBOT 4550 1'3 -0'1 68.75 9,071 1'3 1'4 06/05/2026 03:00:00 CBOT 4560 1'4 0'0 75.00 94 1'4 06/04/2026 13:47:00 CBOT 4570 1'3 0'0 68.75 147 1'3 06/04/2026 13:47:00 CBOT 4580 1'1 -0'2 56.25 310 1'1 1'3 06/05/2026 09:40:00 CBOT 4590 1'2 0'0 62.50 124 1'2 06/04/2026 13:47:00 CBOT 4600 0'7 -0'2 43.75 20,355 1'0 1'1 06/05/2026 09:21:00 CBOT 4610 1'1 0'0 56.25 183 1'1 06/04/2026 13:47:00 CBOT 4620 1'1 0'0 56.25 1,385 1'1 06/04/2026 13:47:00 CBOT 4630 1'1 0'0 56.25 120 1'1 06/04/2026 13:47:00 CBOT 4640 1'0 0'0 50.00 259 1'0 06/04/2026 13:47:00 CBOT 4650 0'7 -0'1 43.75 8,215 0'6 1'0 06/05/2026 08:53:00 CBOT 4660 1'0 0'0 50.00 246 1'0 06/04/2026 13:47:00 CBOT 4670 1'0 0'0 50.00 93 1'0 06/04/2026 13:47:00 CBOT 4680 0'7 0'0 43.75 78 0'7 06/04/2026 13:47:00 CBOT 4690 0'7 0'0 43.75 205 0'7 06/04/2026 13:47:00 CBOT 4700 0'6 0'0 37.50 19,588 0'6 0'6 06/05/2026 10:02:00 CBOT 4710 0'6 0'0 37.50 553 0'6 06/04/2026 13:47:00 CBOT 4720 0'6 0'0 37.50 202 0'6 06/04/2026 13:47:00 CBOT 4730 0'6 0'0 37.50 392 0'6 06/04/2026 13:47:00 CBOT 4740 0'5 0'0 31.25 330 0'5 06/04/2026 13:47:00 CBOT 4750 0'5 0'0 31.25 15,507 0'5 0'5 06/05/2026 09:57:00 CBOT 4760 0'5 0'0 31.25 766 0'5 06/04/2026 13:47:00 CBOT 4770 0'4 0'0 25.00 546 0'4 06/04/2026 13:47:00 CBOT 4780 0'4 0'0 25.00 212 0'4 06/04/2026 13:47:00 CBOT 4790 0'4 0'0 25.00 74 0'4 06/04/2026 13:47:00 CBOT 4800 0'4 0'0 25.00 13,036 0'4 0'4 06/05/2026 08:43:00 CBOT 4810 0'4 0'0 25.00 202 0'4 06/04/2026 13:47:00 CBOT 4820 0'4 0'0 25.00 39 0'4 06/04/2026 13:47:00 CBOT 4830 0'4 0'0 25.00 185 0'4 06/04/2026 13:47:00 CBOT 4840 0'4 0'0 25.00 129 0'4 06/04/2026 13:47:00 CBOT 4850 0'4 0'0 25.00 8,180 0'4 06/04/2026 13:47:00 CBOT 4860 0'4 0'0 25.00 457 0'4 06/04/2026 13:47:00 CBOT 4900 0'4 0'0 25.00 14,234 0'3 0'4 06/05/2026 09:35:00 CBOT 4950 0'3 -0'1 18.75 4,776 0'3 0'4 06/05/2026 09:30:00 CBOT 5000 0'3 0'0 18.75 27,026 0'3 0'3 06/05/2026 09:45:00 CBOT 5050 0'2 0'0 12.50 4,022 0'2 06/04/2026 13:47:00 CBOT 5100 0'3 0'1 18.75 8,669 0'3 0'2 06/05/2026 08:57:00 CBOT 5150 0'3 0'1 18.75 4,970 0'3 0'2 06/05/2026 09:08:00 CBOT 5200 0'2 0'0 12.50 10,891 0'2 06/04/2026 13:47:00 CBOT 5250 0'2 0'0 12.50 7,307 0'2 06/04/2026 13:47:00 CBOT 5300 0'2 0'0 12.50 6,760 0'2 06/04/2026 13:47:00 CBOT 5350 0'2 0'0 12.50 2,107 0'2 06/04/2026 13:47:00 CBOT 5400 0'2 0'0 12.50 5,464 0'2 06/04/2026 13:47:00 CBOT 5450 0'1 0'0 6.25 4,622 0'1 06/04/2026 13:47:00 CBOT 5500 0'2 0'1 12.50 21,950 0'2 0'1 06/05/2026 09:18:00 CBOT 5550 0'1 0'0 6.25 1,536 0'1 06/04/2026 13:47:00 CBOT 5600 0'1 0'0 6.25 6,937 0'1 06/04/2026 13:47:00 CBOT 5650 0'1 0'0 6.25 609 0'1 0'1 06/05/2026 09:19:00 CBOT 5700 0'1 0'0 6.25 1,205 0'1 06/04/2026 13:47:00 CBOT 5750 0'1 0'0 6.25 1,348 0'1 06/04/2026 13:47:00 CBOT 5800 0'1 0'0 6.25 911 0'1 06/04/2026 13:47:00 CBOT 5850 0'1 0'0 6.25 251 0'1 06/04/2026 13:47:00 CBOT 5900 0'1 0'0 6.25 753 0'1 06/04/2026 13:47:00 CBOT 5950 0'1 0'0 6.25 82 0'1 06/04/2026 13:47:00 CBOT 6000 0'1 0'0 6.25 11,247 0'1 06/04/2026 13:47:00 CBOT 6050 0'1 0'0 6.25 816 0'1 06/04/2026 13:47:00 CBOT 6100 0'1 0'0 6.25 792 0'1 06/04/2026 13:47:00 CBOT 6200 0'1 0'0 6.25 3,697 0'1 06/04/2026 13:47:00 CBOT 6300 0'1 0'0 6.25 5,811 0'1 06/04/2026 13:47:00 CBOT 6400 0'1 0'0 6.25 1,074 0'1 06/04/2026 13:47:00 CBOT 6500 0'1 0'0 6.25 4,464 0'1 06/04/2026 13:47:00 CBOT 6600 0'1 0'0 6.25 1,504 0'1 06/04/2026 13:47:00 CBOT 6700 0'1 0'0 6.25 480 0'1 06/04/2026 13:47:00 CBOT 6800 0'1 0'0 6.25 682 0'1 06/04/2026 13:47:00 CBOT 6900 0'1 0'0 6.25 113 0'1 06/04/2026 13:47:00 CBOT 7000 0'1 0'0 6.25 727 0'1 06/04/2026 13:47:00 CBOT 7100 0'1 0'0 6.25 293 0'1 06/04/2026 13:47:00 CBOT 7200 0'1 0'0 6.25 88 0'1 06/04/2026 13:47:00 CBOT 7300 0'1 0'0 6.25 380 0'1 06/04/2026 13:47:00 CBOT 7400 0'1 0'0 6.25 400 0'1 06/04/2026 13:47:00 CBOT 7500 0'1 0'0 6.25 558 0'1 06/04/2026 13:47:00 CBOT 7600 0'1 0'0 6.25 102 0'1 06/04/2026 13:47:00 CBOT 7700 0'1 0'0 6.25 333 0'1 06/04/2026 13:47:00 CBOT 7800 0'1 0'0 6.25 172 0'1 06/04/2026 13:47:00 CBOT 7900 0'1 0'0 6.25 1,049 0'1 06/04/2026 13:47:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 94 0'1 06/04/2026 13:47:00 CBOT 2700 0'1 0'0 6.25 200 0'1 06/04/2026 13:47:00 CBOT 3000 0'1 0'0 6.25 17 0'1 06/04/2026 13:47:00 CBOT 3200 0'1 0'0 6.25 48 0'1 06/04/2026 13:47:00 CBOT 3300 0'1 0'0 6.25 3,842 0'1 06/04/2026 13:47:00 CBOT 3400 0'1 0'0 6.25 29 0'1 06/04/2026 13:47:00 CBOT 3450 0'1 0'0 6.25 110 0'1 06/04/2026 13:47:00 CBOT 3500 0'1 0'0 6.25 183 0'1 06/04/2026 13:47:00 CBOT 3550 0'1 0'0 6.25 251 0'1 06/04/2026 13:47:00 CBOT 3600 0'1 0'0 6.25 1,554 0'1 06/04/2026 13:47:00 CBOT 3650 0'1 0'0 6.25 374 0'1 06/04/2026 13:47:00 CBOT 3700 0'2 0'0 12.50 450 0'2 0'2 06/04/2026 21:19:00 CBOT 3750 0'3 0'0 18.75 4,719 0'3 0'3 06/05/2026 07:38:00 CBOT 3800 0'4 0'0 25.00 923 0'4 06/04/2026 13:47:00 CBOT 3850 0'5 0'0 31.25 607 0'5 06/04/2026 13:47:00 CBOT 3900 0'6 0'0 37.50 6,696 0'6 06/04/2026 13:47:00 CBOT 3950 1'3 0'2 68.75 1,383 1'4 1'1 06/05/2026 07:07:00 CBOT 4000 2'1 0'3 106.25 8,028 1'6 1'6 06/05/2026 09:06:00 CBOT 4050 3'0 0'3 150.00 5,190 3'0 2'5 06/05/2026 08:35:00 CBOT 4100 4'3 0'6 218.75 9,365 4'0 3'5 06/05/2026 09:28:00 CBOT 4130 5'3 0'6 268.75 1 5'3 4'5 06/05/2026 08:37:00 CBOT 4150 6'0 0'7 300.00 5,477 6'1 5'1 06/05/2026 09:37:00 CBOT 4170 7'0 1'1 350.00 7 7'0 5'7 06/05/2026 09:28:00 CBOT 4180 6'2 0'0 312.50 39 6'2 06/04/2026 13:47:00 CBOT 4190 7'7 1'1 393.75 5 7'7 6'6 06/05/2026 08:44:00 CBOT 4200 7'6 0'5 387.50 12,797 7'0 7'1 06/05/2026 10:04:00 CBOT 4210 9'2 1'5 462.50 281 9'0 7'5 06/05/2026 08:30:00 CBOT 4220 8'4 0'4 425.00 1,065 9'0 8'0 06/05/2026 10:03:00 CBOT 4230 9'0 0'4 450.00 42 9'7 8'4 06/05/2026 10:03:00 CBOT 4240 9'0 0'0 450.00 122 9'0 06/04/2026 13:47:00 CBOT 4250 10'4 1'1 525.00 9,116 11'0 9'3 06/05/2026 09:55:00 CBOT 4260 11'6 1'7 587.50 616 11'6 9'7 06/05/2026 09:28:00 CBOT 4270 10'3 0'0 518.75 132 10'3 06/04/2026 13:47:00 CBOT 4280 12'7 1'7 643.75 584 12'7 11'0 06/05/2026 08:35:00 CBOT 4290 11'4 0'0 575.00 60 11'4 06/04/2026 13:47:00 CBOT 4300 13'4 1'3 675.00 20,625 14'0 12'1 06/05/2026 10:08:00 CBOT 4310 12'6 0'0 637.50 324 12'6 06/04/2026 13:47:00 CBOT 4320 13'3 0'0 668.75 491 13'3 06/04/2026 13:47:00 CBOT 4330 14'0 0'0 700.00 98 14'0 06/04/2026 13:47:00 CBOT 4340 14'6 0'0 737.50 96 14'6 06/04/2026 13:47:00 CBOT 4350 18'2 2'7 912.50 10,894 17'1 15'3 06/05/2026 09:12:00 CBOT 4360 16'2 0'0 812.50 542 16'2 06/04/2026 13:47:00 CBOT 4370 19'0 2'0 950.00 634 17'7 17'0 06/05/2026 09:05:00 CBOT 4380 17'6 0'0 887.50 1,341 17'6 06/04/2026 13:47:00 CBOT 4390 18'4 0'0 925.00 133 18'4 06/04/2026 13:47:00 CBOT 4400 21'3 2'1 1,068.75 13,843 19'3 19'2 06/05/2026 09:52:00 CBOT 4410 20'0 0'0 1,000.00 585 20'0 06/04/2026 13:47:00 CBOT 4420 24'5 3'7 1,231.25 275 24'5 20'6 06/05/2026 08:43:00 CBOT 4430 24'7 3'2 1,243.75 170 24'6 21'5 06/05/2026 09:11:00 CBOT 4440 24'0 1'5 1,200.00 190 23'6 22'3 06/05/2026 10:01:00 CBOT 4450 25'5 2'3 1,281.25 8,348 23'3 23'2 06/05/2026 09:46:00 CBOT 4460 24'0 0'0 1,200.00 100 24'0 06/04/2026 13:47:00 CBOT 4470 24'7 0'0 1,243.75 282 24'7 06/04/2026 13:47:00 CBOT 4480 25'6 0'0 1,287.50 91 25'6 06/04/2026 13:47:00 CBOT 4490 26'5 0'0 1,331.25 167 26'5 06/04/2026 13:47:00 CBOT 4500 29'0 1'5 1,450.00 23,759 30'0 27'3 06/05/2026 10:03:00 CBOT 4510 28'2 0'0 1,412.50 307 28'2 06/04/2026 13:47:00 CBOT 4520 29'2 0'0 1,462.50 185 29'2 06/04/2026 13:47:00 CBOT 4530 30'1 0'0 1,506.25 136 30'1 06/04/2026 13:47:00 CBOT 4540 31'0 0'0 1,550.00 78 31'0 06/04/2026 13:47:00 CBOT 4550 33'7 2'0 1,693.75 6,862 33'3 31'7 06/04/2026 23:33:00 CBOT 4560 32'7 0'0 1,643.75 47 32'7 06/04/2026 13:47:00 CBOT 4570 33'6 0'0 1,687.50 49 33'6 06/04/2026 13:47:00 CBOT 4580 34'6 0'0 1,737.50 75 34'6 06/04/2026 13:47:00 CBOT 4590 35'5 0'0 1,781.25 24 35'5 06/04/2026 13:47:00 CBOT 4600 39'6 3'2 1,987.50 15,324 37'0 36'4 06/05/2026 09:45:00 CBOT 4610 38'7 1'3 1,943.75 402 38'7 37'4 06/05/2026 08:56:00 CBOT 4620 38'4 0'0 1,925.00 110 38'4 06/04/2026 13:47:00 CBOT 4630 39'4 0'0 1,975.00 31 39'4 06/04/2026 13:47:00 CBOT 4640 40'3 0'0 2,018.75 126 40'3 06/04/2026 13:47:00 CBOT 4650 41'3 0'0 2,068.75 6,892 41'3 06/04/2026 13:47:00 CBOT 4660 42'3 0'0 2,118.75 217 42'3 06/04/2026 13:47:00 CBOT 4670 43'3 0'0 2,168.75 61 43'3 06/04/2026 13:47:00 CBOT 4680 44'2 0'0 2,212.50 67 44'2 06/04/2026 13:47:00 CBOT 4690 45'2 0'0 2,262.50 15 45'2 06/04/2026 13:47:00 CBOT 4700 48'6 2'5 2,437.50 9,267 49'2 46'1 06/05/2026 09:33:00 CBOT 4710 47'1 0'0 2,356.25 32 47'1 06/04/2026 13:47:00 CBOT 4720 48'1 0'0 2,406.25 2 48'1 06/04/2026 13:47:00 CBOT 4730 49'1 0'0 2,456.25 21 49'1 06/04/2026 13:47:00 CBOT 4740 50'0 0'0 2,500.00 18 50'0 06/04/2026 13:47:00 CBOT 4750 52'7 1'7 2,643.75 5,552 52'7 51'0 06/05/2026 08:54:00 CBOT 4760 52'0 0'0 2,600.00 10 52'0 06/04/2026 13:47:00 CBOT 4770 52'7 0'0 2,643.75 0 52'7 06/04/2026 13:47:00 CBOT 4780 53'7 0'0 2,693.75 0 53'7 06/04/2026 13:47:00 CBOT 4790 54'7 0'0 2,743.75 1 54'7 06/04/2026 13:47:00 CBOT 4800 55'7 0'0 2,793.75 7,501 55'7 06/04/2026 13:47:00 CBOT 4810 56'7 0'0 2,843.75 10 56'7 06/04/2026 13:47:00 CBOT 4820 57'7 0'0 2,893.75 0 57'7 06/04/2026 13:47:00 CBOT 4830 58'7 0'0 2,943.75 1 58'7 06/04/2026 13:47:00 CBOT 4840 59'7 0'0 2,993.75 0 59'7 06/04/2026 13:47:00 CBOT 4850 62'4 1'5 3,125.00 347 62'4 60'7 06/05/2026 09:00:00 CBOT 4860 61'7 0'0 3,093.75 9 61'7 06/04/2026 13:47:00 CBOT 4900 68'7 3'0 3,443.75 559 68'7 65'7 06/05/2026 09:51:00 CBOT 4950 70'7 0'0 3,543.75 68 70'7 06/04/2026 13:47:00 CBOT 5000 75'6 0'0 3,787.50 304 75'6 06/04/2026 13:47:00 CBOT 5050 80'5 0'0 4,031.25 65 80'5 06/04/2026 13:47:00 CBOT 5100 85'5 0'0 4,281.25 69 85'5 06/04/2026 13:47:00 CBOT 5150 90'5 0'0 4,531.25 21 90'5 06/04/2026 13:47:00 CBOT 5200 98'4 2'7 4,925.00 505 97'6 95'5 06/05/2026 09:51:00 CBOT 5250 100'5 0'0 5,031.25 1 100'5 06/04/2026 13:47:00 CBOT 5300 105'5 0'0 5,281.25 2 105'5 06/04/2026 13:47:00 CBOT 5350 110'5 0'0 5,531.25 0 110'5 06/04/2026 13:47:00 CBOT 5400 115'5 0'0 5,781.25 18 115'5 06/04/2026 13:47:00 CBOT 5450 120'4 0'0 6,025.00 10 120'4 06/04/2026 13:47:00 CBOT 5500 125'4 0'0 6,275.00 2 125'4 06/04/2026 13:47:00 CBOT 5550 130'4 0'0 6,525.00 0 130'4 06/04/2026 13:47:00 CBOT 5600 135'4 0'0 6,775.00 0 135'4 06/04/2026 13:47:00 CBOT 5650 140'4 0'0 7,025.00 0 140'4 06/04/2026 13:47:00 CBOT 5700 145'4 0'0 7,275.00 0 145'4 06/04/2026 13:47:00 CBOT 5750 150'4 0'0 7,525.00 0 150'4 06/04/2026 13:47:00 CBOT 5800 155'4 0'0 7,775.00 0 155'4 06/04/2026 13:47:00 CBOT 5850 160'4 0'0 8,025.00 0 160'4 06/04/2026 13:47:00 CBOT 5900 165'4 0'0 8,275.00 0 165'4 06/04/2026 13:47:00 CBOT 5950 170'4 0'0 8,525.00 0 170'4 06/04/2026 13:47:00 CBOT 6000 175'4 0'0 8,775.00 0 175'4 06/04/2026 13:47:00 CBOT 6050 180'4 0'0 9,025.00 0 180'4 06/04/2026 13:47:00 CBOT 6100 185'4 0'0 9,275.00 0 185'4 06/04/2026 13:47:00 CBOT 6200 195'4 0'0 9,775.00 0 195'4 06/04/2026 13:47:00 CBOT 6300 205'4 0'0 10,275.00 0 205'4 06/04/2026 13:47:00 CBOT 6400 215'4 0'0 10,775.00 0 215'4 06/04/2026 13:47:00 CBOT 6500 225'4 0'0 11,275.00 0 225'4 06/04/2026 13:47:00 CBOT 6600 235'4 0'0 11,775.00 0 235'4 06/04/2026 13:47:00 CBOT 6700 245'4 0'0 12,275.00 0 245'4 06/04/2026 13:47:00 CBOT 6800 255'4 0'0 12,775.00 0 255'4 06/04/2026 13:47:00 CBOT 6900 265'4 0'0 13,275.00 0 265'4 06/04/2026 13:47:00 CBOT 7000 275'4 0'0 13,775.00 0 275'4 06/04/2026 13:47:00 CBOT 7100 285'4 0'0 14,275.00 0 285'4 06/04/2026 13:47:00 CBOT 7200 295'4 0'0 14,775.00 0 295'4 06/04/2026 13:47:00 CBOT 7300 305'4 0'0 15,275.00 0 305'4 06/04/2026 13:47:00 CBOT 7400 315'4 0'0 15,775.00 0 315'4 06/04/2026 13:47:00 CBOT 7500 325'4 0'0 16,275.00 0 325'4 06/04/2026 13:47:00 CBOT 7600 335'4 0'0 16,775.00 0 335'4 06/04/2026 13:47:00 CBOT 7700 345'4 0'0 17,275.00 0 345'4 06/04/2026 13:47:00 CBOT 7800 355'4 0'0 17,775.00 0 355'4 06/04/2026 13:47:00 CBOT 7900 365'4 0'0 18,275.00 0 365'4 06/04/2026 13:47:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.