Wednesday, November 4, 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 ( @C6Z ) CORN ( @C7H ) CORN ( @C7K ) CORN ( @C7N ) CORN ( @C7U ) CORN ( @C7Z ) CORN ( @C8H ) CORN ( @C8K ) CORN ( @C8N ) 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 ) KC HRW WHEAT ( @KW8K ) KC HRW WHEAT ( @KW8N ) All Open Only Future: December 2026 (@C6Z)   Futures Price: 4456   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,712.50   0'0   194'2  2500   0'1   0'0  6.25  154  0  8,712.50   0'0   174'2  2700   0'1   0'0  6.25  100  0  8,212.50   0'0   164'2  2800   0'1   0'0  6.25  110  0  7,712.50   0'0   154'2  2900   0'1   0'0  6.25  1,282  0  7,212.50   0'0   144'2  3000   0'1   0'0  6.25  1,929  0  6,712.50   0'0   134'2  3100   0'1   0'0  6.25  8,315  0  6,212.50   0'0   124'2  3200   0'1   0'0  6.25  900  0  5,712.50   0'0   114'2  3300   0'1   0'0  6.25  453  0  5,212.50   0'0   104'2  3400   0'1   0'0  6.25  1,550  0  4,712.50   0'0   94'2  3500   0'1   0'0  6.25  1,241  0  4,212.50   0'0   84'2  3600   0'1   0'0  6.25  3,885  0  3,962.50   0'0   79'2  3650   0'1   0'0  6.25  558  0  3,712.50   0'0   74'2  3700   0'1   0'0  6.25  5,527  1  3,468.75   0'0   69'3  3750   0'1   0'0  6.25  2,630  7  3,193.75   -0'4   63'7  3800   0'2   0'0  12.50  3,953  5  2,975.00   0'0   59'4  3850   0'2   0'0  12.50  2,799  150  2,725.00   0'0   54'4  3900   0'2   0'0  12.50  1,941  683  2,475.00   0'0   49'4  3950   0'2   0'0  12.50  2,899  880  2,350.00   2'3   47'0  4000   0'3   0'0  18.75  12,555  510  1,987.50   0'0   39'6  4050   0'4   0'0  25.00  2,516  354  1,750.00   0'0   35'0  4100   0'6   0'0  37.50  16,384  44  1,506.25   0'0   30'1  4150   0'7   0'0  43.75  8,196  1,168  1,275.00   0'0   25'4  4200   1'2   0'0  62.50  18,471  512  1,181.25   2'4   23'5  4250   1'7   0'0  93.75  7,908  0  1,012.50   0'0   20'2  4260   2'0   0'0  100.00  52  3  975.00   0'0   19'4  4270   2'1   -0'1  106.25  247  16  931.25   0'0   18'5  4280   2'3   0'0  118.75  70  1  893.75   0'0   17'7  4290   2'5   0'0  131.25  54  2,351  850.00   0'0   17'0  4300   2'6   0'0  137.50  18,822  1  812.50   0'0   16'2  4310   2'7   -0'1  143.75  225  1  781.25   0'0   15'5  4320   3'0   -0'3  150.00  752  1  743.75   0'0   14'7  4330   3'5   0'0  181.25  1,035  1  706.25   0'0   14'1  4340   3'7   0'0  193.75  321  1,155  668.75   0'0   13'3  4350   4'1   0'0  206.25  8,327  0  637.50   0'0   12'6  4360   4'4   0'0  225.00  674  11  606.25   0'0   12'1  4370   4'5   -0'2  231.25  671  0  575.00   0'0   11'4  4380   4'4   -0'6  225.00  707  10  543.75   0'0   10'7  4390   5'0   -0'5  250.00  569  6,201  568.75   1'1   11'3  4400   5'5   -0'3  281.25  19,958  1  481.25   0'0   9'5  4410   6'3   0'0  318.75  756  139  456.25   0'0   9'1  4420   6'7   0'0  343.75  1,148  392  425.00   0'0   8'4  4430   7'2   0'0  362.50  838  39  400.00   0'0   8'0  4440   7'6   0'0  387.50  2,381  3,080  368.75   0'0   7'3  4450   8'1   0'0  406.25  15,775  129  368.75   0'3   7'3  4460   8'7   0'1  443.75  1,086  379  325.00   0'0   6'4  4470   9'2   0'0  462.50  1,079  289  306.25   0'0   6'1  4480   9'7   0'0  493.75  473  721  312.50   0'5   6'2  4490   10'3   0'0  518.75  571  19,985  275.00   0'2   5'4  4500   10'4   -0'4  525.00  27,505  760  250.00   0'0   5'0  4510   11'6   0'0  587.50  926  462  231.25   0'0   4'5  4520   12'3   0'0  618.75  1,263  482  218.75   0'0   4'3  4530   13'1   0'0  656.25  117  843  206.25   0'0   4'1  4540   13'7   0'0  693.75  96  5,987  231.25   0'7   4'5  4550   14'3   -0'1  718.75  9,282  95  206.25   0'6   4'1  4560   15'1   0'0  756.25  43  540  181.25   0'4   3'5  4570   15'7   0'0  793.75  43  580  187.50   0'7   3'6  4580   16'5   0'0  831.25  13  210  175.00   0'5   3'4  4590   17'5   0'0  881.25  1  14,909  143.75   0'1   2'7  4600   17'7   -0'5  893.75  23,994  971  125.00   0'0   2'4  4610   19'2   0'0  962.50  14  789  112.50   0'0   2'2  4620   20'0   0'0  1,000.00  63  304  106.25   0'0   2'1  4630   20'7   0'0  1,043.75  9  662  100.00   0'0   2'0  4640   21'6   0'0  1,087.50  22  5,967  93.75   0'0   1'7  4650   22'5   0'0  1,131.25  9,102  197  87.50   0'0   1'6  4660   23'4   0'0  1,175.00  16  552  81.25   0'0   1'5  4670   24'3   0'0  1,218.75  6  743  93.75   0'2   1'7  4680   25'3   0'0  1,268.75  2  552  56.25   -0'3   1'1  4690   26'2   0'0  1,312.50  6  19,933  75.00   0'1   1'4  4700   25'0   -2'1  1,250.00  17,961  398  68.75   0'0   1'3  4710   28'1   0'0  1,406.25  2  417  75.00   0'2   1'4  4720   27'5   -1'3  1,381.25  1  675  68.75   0'1   1'3  4730   30'0   0'0  1,500.00  2  1,153  62.50   0'1   1'2  4740   31'6   0'7  1,587.50  1  13,458  50.00   0'0   1'0  4750   31'6   0'0  1,587.50  9,650  999  56.25   0'1   1'1  4760   33'6   1'0  1,687.50  27  1,174  50.00   0'0   1'0  4770   34'4   0'6  1,725.00  1  551  43.75   0'0   0'7  4780   34'5   0'0  1,731.25  13  18,847  43.75   0'0   0'7  4800   35'7   -0'6  1,793.75  19,850  9,273  31.25   0'0   0'5  4850   40'5   -0'6  2,031.25  10,768  40,005  25.00   0'0   0'4  4900   46'2   0'0  2,312.50  29,820  9,861  18.75   0'0   0'3  4950   51'1   0'0  2,556.25  11,362  50,392  18.75   0'0   0'3  5000   56'0   0'0  2,800.00  41,442  8,175  12.50   0'0   0'2  5050   60'7   0'0  3,043.75  4,944  17,708  12.50   0'0   0'2  5100   64'4   -1'3  3,225.00  10,587  4,732  6.25   0'0   0'1  5150   70'7   0'0  3,543.75  4,476  31,676  6.25   0'0   0'1  5200   75'6   0'0  3,787.50  14,056  13,397  6.25   0'0   0'1  5250   80'6   0'0  4,037.50  3,101  37,435  6.25   0'0   0'1  5300   85'6   0'0  4,287.50  10,103  16,102  6.25   0'0   0'1  5350   90'6   0'0  4,537.50  3,226  16,074  6.25   0'0   0'1  5400   95'6   0'0  4,787.50  1,874  4,041  6.25   0'0   0'1  5450   100'6   0'0  5,037.50  64  40,799  6.25   0'0   0'1  5500   105'6   0'0  5,287.50  108  4,849  6.25   0'0   0'1  5550   110'6   0'0  5,537.50  2  20,459  6.25   0'0   0'1  5600   115'6   0'0  5,787.50  112  6,974  6.25   0'0   0'1  5650   120'6   0'0  6,037.50  6  16,146  6.25   0'0   0'1  5700   125'6   0'0  6,287.50  25  5,722  6.25   0'0   0'1  5750   130'6   0'0  6,537.50  0  12,694  6.25   0'0   0'1  5800   135'6   0'0  6,787.50  12  2,028  6.25   0'0   0'1  5850   140'6   0'0  7,037.50  0  4,453  6.25   0'0   0'1  5900   145'6   0'0  7,287.50  0  4,287  6.25   0'0   0'1  5950   150'6   0'0  7,537.50  0  31,028  6.25   0'0   0'1  6000   155'6   0'0  7,787.50  0  2,225  6.25   0'0   0'1  6050   160'6   0'0  8,037.50  0  6,263  6.25   0'0   0'1  6100   165'6   0'0  8,287.50  0  306  6.25   0'0   0'1  6150   170'6   0'0  8,537.50  0  2,709  6.25   0'0   0'1  6200   175'6   0'0  8,787.50  0  262  6.25   0'0   0'1  6250   180'6   0'0  9,037.50  0  2,705  6.25   0'0   0'1  6300   185'6   0'0  9,287.50  0  144  6.25   0'0   0'1  6350   190'6   0'0  9,537.50  0  8,565  6.25   0'0   0'1  6400   195'6   0'0  9,787.50  0  144  6.25   0'0   0'1  6450   200'6   0'0  10,037.50  0  11,851  6.25   0'0   0'1  6500   205'6   0'0  10,287.50  0  3,626  6.25   0'0   0'1  6550   210'6   0'0  10,537.50  0  1,457  6.25   0'0   0'1  6600   215'6   0'0  10,787.50  0  30  6.25   0'0   0'1  6650   220'6   0'0  11,037.50  0  422  6.25   0'0   0'1  6700   225'6   0'0  11,287.50  0  92  6.25   0'0   0'1  6750   230'6   0'0  11,537.50  0  853  6.25   0'0   0'1  6800   235'6   0'0  11,787.50  0  4,870  6.25   0'0   0'1  6900   245'6   0'0  12,287.50  0  6,812  6.25   0'0   0'1  7000   255'6   0'0  12,787.50  0  434  6.25   0'0   0'1  7100   265'6   0'0  13,287.50  0  385  6.25   0'0   0'1  7200   275'6   0'0  13,787.50  0  523  6.25   0'0   0'1  7300   285'6   0'0  14,287.50  0  3,258  6.25   0'0   0'1  7400   295'6   0'0  14,787.50  0  1,670  6.25   0'0   0'1  7500   305'6   0'0  15,287.50  0  971  6.25   0'0   0'1  7600   315'6   0'0  15,787.50  0  1,674  6.25   0'0   0'1  8000   355'6   0'0  17,787.50  0  4,298  6.25   0'0   0'1  8500   405'6   0'0  20,287.50  0  2,873  6.25   0'0   0'1  9000   455'6   0'0  22,787.50  0  388  6.25   0'0   0'1  9200   475'6   0'0  23,787.50  0  100  6.25   0'0   0'1  9400   495'6   0'0  24,787.50  0  390  6.25   0'0   0'1  9500   505'6   0'0  25,287.50  0  5,436  6.25   0'0   0'1  10000   555'6   0'0  27,787.50  0  1,142  6.25   0'0   0'1  11000   655'6   0'0  32,787.50  0  650  6.25   0'0   0'1  12000   755'6   0'0  37,787.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 194'2 0'0 9,712.50 0 194'2 11/04/2026 13:44:00 CBOT 2700 174'2 0'0 8,712.50 0 174'2 11/04/2026 13:44:00 CBOT 2800 164'2 0'0 8,212.50 0 164'2 11/04/2026 13:44:00 CBOT 2900 154'2 0'0 7,712.50 0 154'2 11/04/2026 13:44:00 CBOT 3000 144'2 0'0 7,212.50 0 144'2 11/04/2026 13:44:00 CBOT 3100 134'2 0'0 6,712.50 0 134'2 11/04/2026 13:44:00 CBOT 3200 124'2 0'0 6,212.50 0 124'2 11/04/2026 13:44:00 CBOT 3300 114'2 0'0 5,712.50 0 114'2 11/04/2026 13:44:00 CBOT 3400 104'2 0'0 5,212.50 0 104'2 11/04/2026 13:44:00 CBOT 3500 94'2 0'0 4,712.50 0 94'2 11/04/2026 13:44:00 CBOT 3600 84'2 0'0 4,212.50 0 84'2 11/04/2026 13:44:00 CBOT 3650 79'2 0'0 3,962.50 0 79'2 11/04/2026 13:44:00 CBOT 3700 74'2 0'0 3,712.50 0 74'2 11/04/2026 13:44:00 CBOT 3750 69'3 0'0 3,468.75 1 69'3 11/04/2026 13:44:00 CBOT 3800 63'7 -0'4 3,193.75 7 64'3 11/04/2026 09:55:00 CBOT 3850 59'4 0'0 2,975.00 5 59'4 11/04/2026 13:44:00 CBOT 3900 54'4 0'0 2,725.00 150 54'4 11/04/2026 13:44:00 CBOT 3950 49'4 0'0 2,475.00 683 49'4 11/04/2026 13:44:00 CBOT 4000 47'0 2'3 2,350.00 880 44'5 11/04/2026 12:59:00 CBOT 4050 39'6 0'0 1,987.50 510 39'6 11/04/2026 13:44:00 CBOT 4100 35'0 0'0 1,750.00 354 35'0 11/04/2026 13:44:00 CBOT 4150 30'1 0'0 1,506.25 44 30'1 11/04/2026 13:44:00 CBOT 4200 25'4 0'0 1,275.00 1,168 25'4 11/04/2026 13:44:00 CBOT 4250 23'5 2'4 1,181.25 512 21'1 11/04/2026 12:56:00 CBOT 4260 20'2 0'0 1,012.50 0 20'2 11/04/2026 13:44:00 CBOT 4270 19'4 0'0 975.00 3 19'4 11/04/2026 13:44:00 CBOT 4280 18'5 0'0 931.25 16 18'5 11/04/2026 13:44:00 CBOT 4290 17'7 0'0 893.75 1 17'7 11/04/2026 13:44:00 CBOT 4300 17'0 0'0 850.00 2,351 17'0 11/04/2026 13:44:00 CBOT 4310 16'2 0'0 812.50 1 16'2 11/04/2026 13:44:00 CBOT 4320 15'5 0'0 781.25 1 15'5 11/04/2026 13:44:00 CBOT 4330 14'7 0'0 743.75 1 14'7 11/04/2026 13:44:00 CBOT 4340 14'1 0'0 706.25 1 14'1 11/04/2026 13:44:00 CBOT 4350 13'3 0'0 668.75 1,155 13'3 11/04/2026 13:44:00 CBOT 4360 12'6 0'0 637.50 0 12'6 11/04/2026 13:44:00 CBOT 4370 12'1 0'0 606.25 11 12'1 11/04/2026 13:44:00 CBOT 4380 11'4 0'0 575.00 0 11'4 11/04/2026 13:44:00 CBOT 4390 10'7 0'0 543.75 10 10'7 11/04/2026 13:44:00 CBOT 4400 11'3 1'1 568.75 6,201 10'2 11/04/2026 12:50:00 CBOT 4410 9'5 0'0 481.25 1 9'5 11/04/2026 13:44:00 CBOT 4420 9'1 0'0 456.25 139 9'1 11/04/2026 13:44:00 CBOT 4430 8'4 0'0 425.00 392 8'4 11/04/2026 13:44:00 CBOT 4440 8'0 0'0 400.00 39 8'0 11/04/2026 13:44:00 CBOT 4450 7'3 0'0 368.75 3,080 7'3 11/04/2026 13:44:00 CBOT 4460 7'3 0'3 368.75 129 7'0 11/04/2026 13:12:00 CBOT 4470 6'4 0'0 325.00 379 6'4 11/04/2026 13:44:00 CBOT 4480 6'1 0'0 306.25 289 6'1 11/04/2026 13:44:00 CBOT 4490 6'2 0'5 312.50 721 5'5 11/04/2026 13:09:00 CBOT 4500 5'4 0'2 275.00 19,985 5'2 11/04/2026 13:16:00 CBOT 4510 5'0 0'0 250.00 760 5'0 11/04/2026 13:44:00 CBOT 4520 4'5 0'0 231.25 462 4'5 11/04/2026 13:44:00 CBOT 4530 4'3 0'0 218.75 482 4'3 11/04/2026 13:44:00 CBOT 4540 4'1 0'0 206.25 843 4'1 11/04/2026 13:44:00 CBOT 4550 4'5 0'7 231.25 5,987 3'6 11/04/2026 12:09:00 CBOT 4560 4'1 0'6 206.25 95 3'3 11/04/2026 12:47:00 CBOT 4570 3'5 0'4 181.25 540 3'1 11/04/2026 13:08:00 CBOT 4580 3'6 0'7 187.50 580 2'7 11/04/2026 12:58:00 CBOT 4590 3'4 0'5 175.00 210 2'7 11/04/2026 12:15:00 CBOT 4600 2'7 0'1 143.75 14,909 2'6 11/04/2026 13:12:00 CBOT 4610 2'4 0'0 125.00 971 2'4 11/04/2026 13:44:00 CBOT 4620 2'2 0'0 112.50 789 2'2 11/04/2026 13:44:00 CBOT 4630 2'1 0'0 106.25 304 2'1 11/04/2026 13:44:00 CBOT 4640 2'0 0'0 100.00 662 2'0 11/04/2026 13:44:00 CBOT 4650 1'7 0'0 93.75 5,967 1'7 11/04/2026 13:44:00 CBOT 4660 1'6 0'0 87.50 197 1'6 11/04/2026 13:44:00 CBOT 4670 1'5 0'0 81.25 552 1'5 11/04/2026 13:44:00 CBOT 4680 1'7 0'2 93.75 743 1'5 11/04/2026 12:16:00 CBOT 4690 1'1 -0'3 56.25 552 1'4 11/04/2026 07:42:00 CBOT 4700 1'4 0'1 75.00 19,933 1'4 1'3 11/04/2026 19:00:00 CBOT 4710 1'3 0'0 68.75 398 1'3 11/04/2026 13:44:00 CBOT 4720 1'4 0'2 75.00 417 1'2 11/04/2026 11:19:00 CBOT 4730 1'3 0'1 68.75 675 1'2 11/04/2026 11:25:00 CBOT 4740 1'2 0'1 62.50 1,153 1'1 11/04/2026 11:17:00 CBOT 4750 1'0 0'0 50.00 13,458 1'0 11/04/2026 13:44:00 CBOT 4760 1'1 0'1 56.25 999 1'0 11/04/2026 11:18:00 CBOT 4770 1'0 0'0 50.00 1,174 1'0 11/04/2026 13:44:00 CBOT 4780 0'7 0'0 43.75 551 0'7 11/04/2026 13:44:00 CBOT 4800 0'7 0'0 43.75 18,847 0'7 0'7 11/04/2026 19:00:00 CBOT 4850 0'5 0'0 31.25 9,273 0'5 11/04/2026 13:44:00 CBOT 4900 0'4 0'0 25.00 40,005 0'4 11/04/2026 13:44:00 CBOT 4950 0'3 0'0 18.75 9,861 0'3 11/04/2026 13:44:00 CBOT 5000 0'3 0'0 18.75 50,392 0'3 11/04/2026 13:44:00 CBOT 5050 0'2 0'0 12.50 8,175 0'2 11/04/2026 13:44:00 CBOT 5100 0'2 0'0 12.50 17,708 0'2 11/04/2026 13:44:00 CBOT 5150 0'1 0'0 6.25 4,732 0'1 11/04/2026 13:44:00 CBOT 5200 0'1 0'0 6.25 31,676 0'1 11/04/2026 13:44:00 CBOT 5250 0'1 0'0 6.25 13,397 0'1 11/04/2026 13:44:00 CBOT 5300 0'1 0'0 6.25 37,435 0'1 0'1 11/04/2026 19:00:00 CBOT 5350 0'1 0'0 6.25 16,102 0'1 11/04/2026 13:44:00 CBOT 5400 0'1 0'0 6.25 16,074 0'1 11/04/2026 13:44:00 CBOT 5450 0'1 0'0 6.25 4,041 0'1 11/04/2026 13:44:00 CBOT 5500 0'1 0'0 6.25 40,799 0'1 11/04/2026 13:44:00 CBOT 5550 0'1 0'0 6.25 4,849 0'1 11/04/2026 13:44:00 CBOT 5600 0'1 0'0 6.25 20,459 0'1 11/04/2026 13:44:00 CBOT 5650 0'1 0'0 6.25 6,974 0'1 11/04/2026 13:44:00 CBOT 5700 0'1 0'0 6.25 16,146 0'1 11/04/2026 13:44:00 CBOT 5750 0'1 0'0 6.25 5,722 0'1 11/04/2026 13:44:00 CBOT 5800 0'1 0'0 6.25 12,694 0'1 11/04/2026 13:44:00 CBOT 5850 0'1 0'0 6.25 2,028 0'1 11/04/2026 13:44:00 CBOT 5900 0'1 0'0 6.25 4,453 0'1 0'1 11/04/2026 19:00:00 CBOT 5950 0'1 0'0 6.25 4,287 0'1 11/04/2026 13:44:00 CBOT 6000 0'1 0'0 6.25 31,028 0'1 11/04/2026 13:44:00 CBOT 6050 0'1 0'0 6.25 2,225 0'1 11/04/2026 13:44:00 CBOT 6100 0'1 0'0 6.25 6,263 0'1 11/04/2026 13:44:00 CBOT 6150 0'1 0'0 6.25 306 0'1 11/04/2026 13:44:00 CBOT 6200 0'1 0'0 6.25 2,709 0'1 11/04/2026 13:44:00 CBOT 6250 0'1 0'0 6.25 262 0'1 11/04/2026 13:44:00 CBOT 6300 0'1 0'0 6.25 2,705 0'1 11/04/2026 13:44:00 CBOT 6350 0'1 0'0 6.25 144 0'1 11/04/2026 13:44:00 CBOT 6400 0'1 0'0 6.25 8,565 0'1 11/04/2026 13:44:00 CBOT 6450 0'1 0'0 6.25 144 0'1 11/04/2026 13:44:00 CBOT 6500 0'1 0'0 6.25 11,851 0'1 11/04/2026 13:44:00 CBOT 6550 0'1 0'0 6.25 3,626 0'1 11/04/2026 13:44:00 CBOT 6600 0'1 0'0 6.25 1,457 0'1 11/04/2026 13:44:00 CBOT 6650 0'1 0'0 6.25 30 0'1 11/04/2026 13:44:00 CBOT 6700 0'1 0'0 6.25 422 0'1 11/04/2026 13:44:00 CBOT 6750 0'1 0'0 6.25 92 0'1 11/04/2026 13:44:00 CBOT 6800 0'1 0'0 6.25 853 0'1 11/04/2026 13:44:00 CBOT 6900 0'1 0'0 6.25 4,870 0'1 11/04/2026 13:44:00 CBOT 7000 0'1 0'0 6.25 6,812 0'1 11/04/2026 13:44:00 CBOT 7100 0'1 0'0 6.25 434 0'1 11/04/2026 13:44:00 CBOT 7200 0'1 0'0 6.25 385 0'1 11/04/2026 13:44:00 CBOT 7300 0'1 0'0 6.25 523 0'1 11/04/2026 13:44:00 CBOT 7400 0'1 0'0 6.25 3,258 0'1 11/04/2026 13:44:00 CBOT 7500 0'1 0'0 6.25 1,670 0'1 11/04/2026 13:44:00 CBOT 7600 0'1 0'0 6.25 971 0'1 11/04/2026 13:44:00 CBOT 8000 0'1 0'0 6.25 1,674 0'1 11/04/2026 13:44:00 CBOT 8500 0'1 0'0 6.25 4,298 0'1 11/04/2026 13:44:00 CBOT 9000 0'1 0'0 6.25 2,873 0'1 11/04/2026 13:44:00 CBOT 9200 0'1 0'0 6.25 388 0'1 11/04/2026 13:44:00 CBOT 9400 0'1 0'0 6.25 100 0'1 11/04/2026 13:44:00 CBOT 9500 0'1 0'0 6.25 390 0'1 11/04/2026 13:44:00 CBOT 10000 0'1 0'0 6.25 5,436 0'1 11/04/2026 13:44:00 CBOT 11000 0'1 0'0 6.25 1,142 0'1 11/04/2026 13:44:00 CBOT 12000 0'1 0'0 6.25 650 0'1 11/04/2026 13:44:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 0'1 0'0 6.25 154 0'1 11/04/2026 13:44:00 CBOT 2700 0'1 0'0 6.25 100 0'1 11/04/2026 13:44:00 CBOT 2800 0'1 0'0 6.25 110 0'1 11/04/2026 13:44:00 CBOT 2900 0'1 0'0 6.25 1,282 0'1 11/04/2026 13:44:00 CBOT 3000 0'1 0'0 6.25 1,929 0'1 11/04/2026 13:44:00 CBOT 3100 0'1 0'0 6.25 8,315 0'1 11/04/2026 13:44:00 CBOT 3200 0'1 0'0 6.25 900 0'1 11/04/2026 13:44:00 CBOT 3300 0'1 0'0 6.25 453 0'1 11/04/2026 13:44:00 CBOT 3400 0'1 0'0 6.25 1,550 0'1 11/04/2026 13:44:00 CBOT 3500 0'1 0'0 6.25 1,241 0'1 11/04/2026 13:44:00 CBOT 3600 0'1 0'0 6.25 3,885 0'1 11/04/2026 13:44:00 CBOT 3650 0'1 0'0 6.25 558 0'1 11/04/2026 13:44:00 CBOT 3700 0'1 0'0 6.25 5,527 0'1 11/04/2026 13:44:00 CBOT 3750 0'1 0'0 6.25 2,630 0'1 11/04/2026 13:44:00 CBOT 3800 0'2 0'0 12.50 3,953 0'2 11/04/2026 13:44:00 CBOT 3850 0'2 0'0 12.50 2,799 0'2 11/04/2026 13:44:00 CBOT 3900 0'2 0'0 12.50 1,941 0'2 11/04/2026 13:44:00 CBOT 3950 0'2 0'0 12.50 2,899 0'2 11/04/2026 13:44:00 CBOT 4000 0'3 0'0 18.75 12,555 0'3 11/04/2026 13:44:00 CBOT 4050 0'4 0'0 25.00 2,516 0'4 11/04/2026 13:44:00 CBOT 4100 0'6 0'0 37.50 16,384 0'6 11/04/2026 13:44:00 CBOT 4150 0'7 0'0 43.75 8,196 0'7 11/04/2026 13:44:00 CBOT 4200 1'2 0'0 62.50 18,471 1'2 11/04/2026 13:44:00 CBOT 4250 1'7 0'0 93.75 7,908 1'7 11/04/2026 13:44:00 CBOT 4260 2'0 0'0 100.00 52 2'0 11/04/2026 13:44:00 CBOT 4270 2'1 -0'1 106.25 247 2'2 11/04/2026 10:52:00 CBOT 4280 2'3 0'0 118.75 70 2'3 11/04/2026 13:44:00 CBOT 4290 2'5 0'0 131.25 54 2'5 11/04/2026 13:44:00 CBOT 4300 2'6 0'0 137.50 18,822 2'6 2'6 11/04/2026 19:00:00 CBOT 4310 2'7 -0'1 143.75 225 3'0 11/04/2026 13:10:00 CBOT 4320 3'0 -0'3 150.00 752 3'3 11/04/2026 11:27:00 CBOT 4330 3'5 0'0 181.25 1,035 3'5 11/04/2026 13:44:00 CBOT 4340 3'7 0'0 193.75 321 3'7 11/04/2026 13:44:00 CBOT 4350 4'1 0'0 206.25 8,327 4'1 11/04/2026 13:44:00 CBOT 4360 4'4 0'0 225.00 674 4'4 11/04/2026 13:44:00 CBOT 4370 4'5 -0'2 231.25 671 4'7 11/04/2026 13:13:00 CBOT 4380 4'4 -0'6 225.00 707 5'2 11/04/2026 11:04:00 CBOT 4390 5'0 -0'5 250.00 569 5'5 11/04/2026 13:03:00 CBOT 4400 5'5 -0'3 281.25 19,958 6'0 11/04/2026 13:13:00 CBOT 4410 6'3 0'0 318.75 756 6'3 11/04/2026 13:44:00 CBOT 4420 6'7 0'0 343.75 1,148 6'7 11/04/2026 13:44:00 CBOT 4430 7'2 0'0 362.50 838 7'2 11/04/2026 13:44:00 CBOT 4440 7'6 0'0 387.50 2,381 7'6 11/04/2026 13:44:00 CBOT 4450 8'1 0'0 406.25 15,775 8'1 11/04/2026 13:44:00 CBOT 4460 8'7 0'1 443.75 1,086 8'6 11/04/2026 13:15:00 CBOT 4470 9'2 0'0 462.50 1,079 9'2 11/04/2026 13:44:00 CBOT 4480 9'7 0'0 493.75 473 9'7 11/04/2026 13:44:00 CBOT 4490 10'3 0'0 518.75 571 10'3 11/04/2026 10:29:00 CBOT 4500 10'4 -0'4 525.00 27,505 11'0 11/04/2026 13:11:00 CBOT 4510 11'6 0'0 587.50 926 11'6 11/04/2026 13:44:00 CBOT 4520 12'3 0'0 618.75 1,263 12'3 11/04/2026 13:44:00 CBOT 4530 13'1 0'0 656.25 117 13'1 11/04/2026 13:44:00 CBOT 4540 13'7 0'0 693.75 96 13'7 11/04/2026 13:44:00 CBOT 4550 14'3 -0'1 718.75 9,282 14'4 11/04/2026 13:15:00 CBOT 4560 15'1 0'0 756.25 43 15'1 11/04/2026 13:44:00 CBOT 4570 15'7 0'0 793.75 43 15'7 11/04/2026 13:44:00 CBOT 4580 16'5 0'0 831.25 13 16'5 11/04/2026 13:44:00 CBOT 4590 17'5 0'0 881.25 1 17'5 11/04/2026 13:44:00 CBOT 4600 17'7 -0'5 893.75 23,994 18'4 11/04/2026 13:13:00 CBOT 4610 19'2 0'0 962.50 14 19'2 11/04/2026 13:44:00 CBOT 4620 20'0 0'0 1,000.00 63 20'0 11/04/2026 13:44:00 CBOT 4630 20'7 0'0 1,043.75 9 20'7 11/04/2026 13:44:00 CBOT 4640 21'6 0'0 1,087.50 22 21'6 11/04/2026 13:44:00 CBOT 4650 22'5 0'0 1,131.25 9,102 22'5 11/04/2026 13:44:00 CBOT 4660 23'4 0'0 1,175.00 16 23'4 11/04/2026 13:44:00 CBOT 4670 24'3 0'0 1,218.75 6 24'3 11/04/2026 13:44:00 CBOT 4680 25'3 0'0 1,268.75 2 25'3 11/04/2026 13:44:00 CBOT 4690 26'2 0'0 1,312.50 6 26'2 11/04/2026 13:44:00 CBOT 4700 25'0 -2'1 1,250.00 17,961 27'1 11/04/2026 12:54:00 CBOT 4710 28'1 0'0 1,406.25 2 28'1 11/04/2026 13:44:00 CBOT 4720 27'5 -1'3 1,381.25 1 29'0 11/04/2026 10:59:00 CBOT 4730 30'0 0'0 1,500.00 2 30'0 11/04/2026 13:44:00 CBOT 4740 31'6 0'7 1,587.50 1 30'7 11/04/2026 08:32:00 CBOT 4750 31'6 0'0 1,587.50 9,650 31'6 11/04/2026 13:44:00 CBOT 4760 33'6 1'0 1,687.50 27 32'6 11/04/2026 08:57:00 CBOT 4770 34'4 0'6 1,725.00 1 33'6 11/04/2026 08:32:00 CBOT 4780 34'5 0'0 1,731.25 13 34'5 11/04/2026 13:44:00 CBOT 4800 35'7 -0'6 1,793.75 19,850 36'5 11/04/2026 13:13:00 CBOT 4850 40'5 -0'6 2,031.25 10,768 41'3 11/04/2026 13:12:00 CBOT 4900 46'2 0'0 2,312.50 29,820 46'2 11/04/2026 13:44:00 CBOT 4950 51'1 0'0 2,556.25 11,362 51'1 11/04/2026 13:44:00 CBOT 5000 56'0 0'0 2,800.00 41,442 56'0 11/04/2026 13:44:00 CBOT 5050 60'7 0'0 3,043.75 4,944 60'7 11/04/2026 13:44:00 CBOT 5100 64'4 -1'3 3,225.00 10,587 64'4 65'7 11/04/2026 19:00:00 CBOT 5150 70'7 0'0 3,543.75 4,476 70'7 11/04/2026 13:44:00 CBOT 5200 75'6 0'0 3,787.50 14,056 75'6 11/04/2026 13:44:00 CBOT 5250 80'6 0'0 4,037.50 3,101 80'6 11/04/2026 13:44:00 CBOT 5300 85'6 0'0 4,287.50 10,103 85'6 11/04/2026 13:44:00 CBOT 5350 90'6 0'0 4,537.50 3,226 90'6 11/04/2026 13:44:00 CBOT 5400 95'6 0'0 4,787.50 1,874 95'6 11/04/2026 13:44:00 CBOT 5450 100'6 0'0 5,037.50 64 100'6 11/04/2026 13:44:00 CBOT 5500 105'6 0'0 5,287.50 108 105'6 11/04/2026 13:44:00 CBOT 5550 110'6 0'0 5,537.50 2 110'6 11/04/2026 13:44:00 CBOT 5600 115'6 0'0 5,787.50 112 115'6 11/04/2026 13:44:00 CBOT 5650 120'6 0'0 6,037.50 6 120'6 11/04/2026 13:44:00 CBOT 5700 125'6 0'0 6,287.50 25 125'6 11/04/2026 13:44:00 CBOT 5750 130'6 0'0 6,537.50 0 130'6 11/04/2026 13:44:00 CBOT 5800 135'6 0'0 6,787.50 12 135'6 11/04/2026 13:44:00 CBOT 5850 140'6 0'0 7,037.50 0 140'6 11/04/2026 13:44:00 CBOT 5900 145'6 0'0 7,287.50 0 145'6 11/04/2026 13:44:00 CBOT 5950 150'6 0'0 7,537.50 0 150'6 11/04/2026 13:44:00 CBOT 6000 155'6 0'0 7,787.50 0 155'6 11/04/2026 13:44:00 CBOT 6050 160'6 0'0 8,037.50 0 160'6 11/04/2026 13:44:00 CBOT 6100 165'6 0'0 8,287.50 0 165'6 11/04/2026 13:44:00 CBOT 6150 170'6 0'0 8,537.50 0 170'6 11/04/2026 13:44:00 CBOT 6200 175'6 0'0 8,787.50 0 175'6 11/04/2026 13:44:00 CBOT 6250 180'6 0'0 9,037.50 0 180'6 11/04/2026 13:44:00 CBOT 6300 185'6 0'0 9,287.50 0 185'6 11/04/2026 13:44:00 CBOT 6350 190'6 0'0 9,537.50 0 190'6 11/04/2026 13:44:00 CBOT 6400 195'6 0'0 9,787.50 0 195'6 11/04/2026 13:44:00 CBOT 6450 200'6 0'0 10,037.50 0 200'6 11/04/2026 13:44:00 CBOT 6500 205'6 0'0 10,287.50 0 205'6 11/04/2026 13:44:00 CBOT 6550 210'6 0'0 10,537.50 0 210'6 11/04/2026 13:44:00 CBOT 6600 215'6 0'0 10,787.50 0 215'6 11/04/2026 13:44:00 CBOT 6650 220'6 0'0 11,037.50 0 220'6 11/04/2026 13:44:00 CBOT 6700 225'6 0'0 11,287.50 0 225'6 11/04/2026 13:44:00 CBOT 6750 230'6 0'0 11,537.50 0 230'6 11/04/2026 13:44:00 CBOT 6800 235'6 0'0 11,787.50 0 235'6 11/04/2026 13:44:00 CBOT 6900 245'6 0'0 12,287.50 0 245'6 11/04/2026 13:44:00 CBOT 7000 255'6 0'0 12,787.50 0 255'6 11/04/2026 13:44:00 CBOT 7100 265'6 0'0 13,287.50 0 265'6 11/04/2026 13:44:00 CBOT 7200 275'6 0'0 13,787.50 0 275'6 11/04/2026 13:44:00 CBOT 7300 285'6 0'0 14,287.50 0 285'6 11/04/2026 13:44:00 CBOT 7400 295'6 0'0 14,787.50 0 295'6 11/04/2026 13:44:00 CBOT 7500 305'6 0'0 15,287.50 0 305'6 11/04/2026 13:44:00 CBOT 7600 315'6 0'0 15,787.50 0 315'6 11/04/2026 13:44:00 CBOT 8000 355'6 0'0 17,787.50 0 355'6 11/04/2026 13:44:00 CBOT 8500 405'6 0'0 20,287.50 0 405'6 11/04/2026 13:44:00 CBOT 9000 455'6 0'0 22,787.50 0 455'6 11/04/2026 13:44:00 CBOT 9200 475'6 0'0 23,787.50 0 475'6 11/04/2026 13:44:00 CBOT 9400 495'6 0'0 24,787.50 0 495'6 11/04/2026 13:44:00 CBOT 9500 505'6 0'0 25,287.50 0 505'6 11/04/2026 13:44:00 CBOT 10000 555'6 0'0 27,787.50 0 555'6 11/04/2026 13:44:00 CBOT 11000 655'6 0'0 32,787.50 0 655'6 11/04/2026 13:44:00 CBOT 12000 755'6 0'0 37,787.50 0 755'6 11/04/2026 13:44:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.