Thursday, June 25, 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: 4146s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  8,743.75   7'6   174'7s  2400   0'1s   0'0  6.25  94  0  7,243.75   7'6   144'7s  2700   0'1s   0'0  6.25  200  0  5,743.75   7'6   114'7s  3000   0'1s   0'0  6.25  17  0  4,743.75   7'6   94'7s  3200   0'1s   0'0  6.25  48  0  4,243.75   7'6   84'7s  3300   0'1s   0'0  6.25  3,842  0  3,743.75   7'6   74'7s  3400   0'1s   0'0  6.25  29  0  3,493.75   7'6   69'7s  3450   0'1s   0'0  6.25  110  0  3,243.75   7'6   64'7s  3500   0'1s   0'0  6.25  183  0  2,993.75   7'6   59'7s  3550   0'1s   0'0  6.25  251  0  2,743.75   7'6   54'7s  3600   0'1s   0'0  6.25  1,546  0  2,493.75   7'6   49'7s  3650   0'1s   0'0  6.25  367  0  2,243.75   7'6   44'7s  3700   0'1s   0'0  6.25  1,202  344  1,993.75   7'6   39'7s  3750   0'1s   0'0  6.25  4,775  33  1,743.75   7'6   34'7s  3800   0'1s   0'0  6.25  1,099  34  1,493.75   7'6   29'7s  3850   0'1s   0'0  6.25  1,921  76  1,243.75   7'6   24'7s  3900   0'1s   0'0  6.25  6,492  1  1,193.75   7'6   23'7s  3910   0'1s   0'0  6.25  0  0  1,143.75   7'6   22'7s  3920   0'1s   0'0  6.25  59  1  1,093.75   7'6   21'7s  3930   0'1s   0'0  6.25  102  8  1,043.75   7'6   20'7s  3940   0'1s   0'0  6.25  0  21  993.75   7'5   19'7s  3950   0'1s   -0'1  6.25  1,704  1  943.75   7'5   18'7s  3960   0'1s   -0'1  6.25  0  14  893.75   7'5   17'7s  3970   0'1s   -0'1  6.25  30  50  843.75   7'4   16'7s  3980   0'1s   -0'2  6.25  146  3  793.75   7'3   15'7s  3990   0'1s   -0'3  6.25  135  104  743.75   7'2   14'7s  4000   0'1s   -0'4  6.25  8,088  21  693.75   7'0   13'7s  4010   0'1s   -0'6  6.25  140  21  643.75   6'6   12'7s  4020   0'1s   -1'0  6.25  755  26  593.75   6'5   11'7s  4030   0'1s   -1'1  6.25  379  12  543.75   6'2   10'7s  4040   0'1s   -1'4  6.25  198  754  500.00   6'0   10'0s  4050   0'2s   -1'6  12.50  5,512  52  450.00   5'4   9'0s  4060   0'2s   -2'2  12.50  569  77  406.25   5'1   8'1s  4070   0'3s   -2'5  18.75  381  229  362.50   4'6   7'2s  4080   0'4s   -3'0  25.00  558  112  325.00   4'3   6'4s  4090   0'6s   -3'3  37.50  1,122  4,975  281.25   3'7   5'5s  4100   0'7s   -3'7  43.75  9,114  77  243.75   3'3   4'7s  4110   1'1s   -4'3  56.25  553  1,080  212.50   3'0   4'2s  4120   1'4s   -4'6  75.00  443  442  181.25   2'6   3'5s  4130   1'7s   -5'0  93.75  771  1,096  150.00   2'2   3'0s  4140   2'2s   -5'4  112.50  407  4,068  125.00   1'7   2'4s  4150   2'6s   -5'7  137.50  5,535  394  100.00   1'4   2'0s  4160   3'2s   -6'2  162.50  391  2,022  87.50   1'2   1'6s  4170   4'0s   -6'4  200.00  678  525  68.75   1'0   1'3s  4180   4'5s   -6'6  231.25  1,502  253  56.25   0'6   1'1s  4190   5'3s   -7'0  268.75  127  8,926  50.00   0'6   1'0s  4200   6'2s   -7'0  312.50  12,346  277  37.50   0'4   0'6s  4210   7'0s   -7'2  350.00  404  392  31.25   0'3   0'5s  4220   7'7s   -7'3  393.75  1,181  234  25.00   0'2   0'4s  4230   8'6s   -7'4  437.50  140  355  25.00   0'3   0'4s  4240   9'6s   -7'3  487.50  160  10,345  18.75   0'2   0'3s  4250   10'5s   -7'4  531.25  8,869  935  12.50   0'1   0'2s  4260   11'4s   -7'5  575.00  702  308  12.50   0'1   0'2s  4270   12'4s   -7'5  625.00  249  828  12.50   0'1   0'2s  4280   13'4s   -7'5  675.00  581  336  6.25   0'0   0'1s  4290   14'3s   -7'6  718.75  128  8,078  6.25   0'0   0'1s  4300   15'3s   -7'6  768.75  17,046  397  6.25   0'0   0'1s  4310   16'3s   -7'6  818.75  371  803  6.25   0'0   0'1s  4320   17'3s   -7'6  868.75  484  263  6.25   0'0   0'1s  4330   18'3s   -7'6  918.75  137  1,441  6.25   0'0   0'1s  4340   19'3s   -7'6  968.75  96  6,603  6.25   0'0   0'1s  4350   20'3s   -7'6  1,018.75  9,614  540  6.25   0'0   0'1s  4360   21'3s   -7'6  1,068.75  548  386  6.25   0'0   0'1s  4370   22'3s   -7'6  1,118.75  607  779  6.25   0'0   0'1s  4380   23'3s   -7'6  1,168.75  1,377  333  6.25   0'0   0'1s  4390   24'3s   -7'6  1,218.75  141  8,089  6.25   0'0   0'1s  4400   25'3s   -7'6  1,268.75  10,956  849  6.25   0'0   0'1s  4410   26'3s   -7'6  1,318.75  579  634  6.25   0'0   0'1s  4420   27'3s   -7'6  1,368.75  278  1,004  6.25   0'0   0'1s  4430   28'3s   -7'6  1,418.75  175  155  6.25   0'0   0'1s  4440   29'3s   -7'6  1,468.75  170  10,516  6.25   0'0   0'1s  4450   30'3s   -7'6  1,518.75  7,408  375  6.25   0'0   0'1s  4460   31'3s   -7'6  1,568.75  90  1,277  6.25   0'0   0'1s  4470   32'3s   -7'6  1,618.75  275  363  6.25   0'0   0'1s  4480   33'3s   -7'6  1,668.75  118  166  6.25   0'0   0'1s  4490   34'3s   -7'6  1,718.75  156  24,241  6.25   0'0   0'1s  4500   35'3s   -7'6  1,768.75  21,453  237  6.25   0'0   0'1s  4510   36'3s   -7'6  1,818.75  313  306  6.25   0'0   0'1s  4520   37'3s   -7'6  1,868.75  187  196  6.25   0'0   0'1s  4530   38'3s   -7'6  1,918.75  147  95  6.25   0'0   0'1s  4540   39'3s   -7'6  1,968.75  77  8,798  6.25   0'0   0'1s  4550   40'3s   -7'6  2,018.75  5,193  94  6.25   0'0   0'1s  4560   41'3s   -7'6  2,068.75  49  5,147  6.25   0'0   0'1s  4570   42'3s   -7'6  2,118.75  45  516  6.25   0'0   0'1s  4580   43'3s   -7'6  2,168.75  85  156  6.25   0'0   0'1s  4590   44'3s   -7'6  2,218.75  19  19,761  6.25   0'0   0'1s  4600   45'3s   -7'6  2,268.75  12,957  330  6.25   0'0   0'1s  4610   46'3s   -7'6  2,318.75  402  1,384  6.25   0'0   0'1s  4620   47'3s   -7'6  2,368.75  110  118  6.25   0'0   0'1s  4630   48'3s   -7'6  2,418.75  13  690  6.25   0'0   0'1s  4640   49'3s   -7'6  2,468.75  125  7,627  6.25   0'0   0'1s  4650   50'3s   -7'6  2,518.75  5,755  219  6.25   0'0   0'1s  4660   51'3s   -7'6  2,568.75  74  93  6.25   0'0   0'1s  4670   52'3s   -7'6  2,618.75  49  78  6.25   0'0   0'1s  4680   53'3s   -7'6  2,668.75  5  505  6.25   0'0   0'1s  4690   54'3s   -7'6  2,718.75  22  19,103  6.25   0'0   0'1s  4700   55'3s   -7'6  2,768.75  7,401  553  6.25   0'0   0'1s  4710   56'3s   -7'6  2,818.75  32  202  6.25   0'0   0'1s  4720   57'3s   -7'6  2,868.75  1  393  6.25   0'0   0'1s  4730   58'3s   -7'6  2,918.75  11  330  6.25   0'0   0'1s  4740   59'3s   -7'6  2,968.75  14  14,523  6.25   0'0   0'1s  4750   60'3s   -7'6  3,018.75  4,392  766  6.25   0'0   0'1s  4760   61'3s   -7'6  3,068.75  10  661  6.25   0'0   0'1s  4770   62'3s   -7'6  3,118.75  10  222  6.25   0'0   0'1s  4780   63'3s   -7'6  3,168.75  0  74  6.25   0'0   0'1s  4790   64'3s   -7'6  3,218.75  1  12,580  6.25   0'0   0'1s  4800   65'3s   -7'6  3,268.75  5,045  201  6.25   0'0   0'1s  4810   66'3s   -7'6  3,318.75  10  39  6.25   0'0   0'1s  4820   67'3s   -7'6  3,368.75  0  185  6.25   0'0   0'1s  4830   68'3s   -7'6  3,418.75  1  129  6.25   0'0   0'1s  4840   69'3s   -7'6  3,468.75  0  8,399  6.25   0'0   0'1s  4850   70'3s   -7'6  3,518.75  123  747  6.25   0'0   0'1s  4860   71'3s   -7'6  3,568.75  9  14,685  6.25   0'0   0'1s  4900   75'3s   -7'6  3,768.75  243  4,856  6.25   0'0   0'1s  4950   80'3s   -7'6  4,018.75  20  28,696  6.25   0'0   0'1s  5000   85'3s   -7'6  4,268.75  140  4,110  6.25   0'0   0'1s  5050   90'3s   -7'6  4,518.75  49  8,451  6.25   0'0   0'1s  5100   95'3s   -7'6  4,768.75  3  4,868  6.25   0'0   0'1s  5150   100'3s   -7'6  5,018.75  1  8,385  6.25   0'0   0'1s  5200   105'3s   -7'6  5,268.75  75  7,143  6.25   0'0   0'1s  5250   110'3s   -7'6  5,518.75  0  6,728  6.25   0'0   0'1s  5300   115'3s   -7'6  5,768.75  2  2,106  6.25   0'0   0'1s  5350   120'3s   -7'6  6,018.75  0  5,481  6.25   0'0   0'1s  5400   125'3s   -7'6  6,268.75  11  4,610  6.25   0'0   0'1s  5450   130'3s   -7'6  6,518.75  0  21,716  6.25   0'0   0'1s  5500   135'3s   -7'6  6,768.75  0  1,536  6.25   0'0   0'1s  5550   140'3s   -7'6  7,018.75  0  6,984  6.25   0'0   0'1s  5600   145'3s   -7'6  7,268.75  0  764  6.25   0'0   0'1s  5650   150'3s   -7'6  7,518.75  0  1,352  6.25   0'0   0'1s  5700   155'3s   -7'6  7,768.75  0  1,348  6.25   0'0   0'1s  5750   160'3s   -7'6  8,018.75  0  923  6.25   0'0   0'1s  5800   165'3s   -7'6  8,268.75  0  251  6.25   0'0   0'1s  5850   170'3s   -7'6  8,518.75  0  753  6.25   0'0   0'1s  5900   175'3s   -7'6  8,768.75  0  82  6.25   0'0   0'1s  5950   180'3s   -7'6  9,018.75  0  13,015  6.25   0'0   0'1s  6000   185'3s   -7'6  9,268.75  0  816  6.25   0'0   0'1s  6050   190'3s   -7'6  9,518.75  0  792  6.25   0'0   0'1s  6100   195'3s   -7'6  9,768.75  0  3,697  6.25   0'0   0'1s  6200   205'3s   -7'6  10,268.75  0  5,811  6.25   0'0   0'1s  6300   215'3s   -7'6  10,768.75  0  1,074  6.25   0'0   0'1s  6400   225'3s   -7'6  11,268.75  0  4,464  6.25   0'0   0'1s  6500   235'3s   -7'6  11,768.75  0  1,504  6.25   0'0   0'1s  6600   245'3s   -7'6  12,268.75  0  480  6.25   0'0   0'1s  6700   255'3s   -7'6  12,768.75  0  682  6.25   0'0   0'1s  6800   265'3s   -7'6  13,268.75  0  113  6.25   0'0   0'1s  6900   275'3s   -7'6  13,768.75  0  727  6.25   0'0   0'1s  7000   285'3s   -7'6  14,268.75  0  293  6.25   0'0   0'1s  7100   295'3s   -7'6  14,768.75  0  88  6.25   0'0   0'1s  7200   305'3s   -7'6  15,268.75  0  380  6.25   0'0   0'1s  7300   315'3s   -7'6  15,768.75  0  400  6.25   0'0   0'1s  7400   325'3s   -7'6  16,268.75  0  558  6.25   0'0   0'1s  7500   335'3s   -7'6  16,768.75  0  102  6.25   0'0   0'1s  7600   345'3s   -7'6  17,268.75  0  333  6.25   0'0   0'1s  7700   355'3s   -7'6  17,768.75  0  172  6.25   0'0   0'1s  7800   365'3s   -7'6  18,268.75  0  1,049  6.25   0'0   0'1s  7900   375'3s   -7'6  18,768.75  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 174'7s 7'6 8,743.75 0 167'1 06/25/2026 13:36:00 CBOT 2700 144'7s 7'6 7,243.75 0 137'1 06/25/2026 13:36:00 CBOT 3000 114'7s 7'6 5,743.75 0 107'1 06/25/2026 13:36:00 CBOT 3200 94'7s 7'6 4,743.75 0 87'1 06/25/2026 13:36:00 CBOT 3300 84'7s 7'6 4,243.75 0 77'1 06/25/2026 13:36:00 CBOT 3400 74'7s 7'6 3,743.75 0 67'1 06/25/2026 13:36:00 CBOT 3450 69'7s 7'6 3,493.75 0 62'1 06/25/2026 13:36:00 CBOT 3500 64'7s 7'6 3,243.75 0 57'1 06/25/2026 13:36:00 CBOT 3550 59'7s 7'6 2,993.75 0 52'1 06/25/2026 13:36:00 CBOT 3600 54'7s 7'6 2,743.75 0 47'1 06/25/2026 13:36:00 CBOT 3650 49'7s 7'6 2,493.75 0 42'1 06/25/2026 13:36:00 CBOT 3700 44'7s 7'6 2,243.75 0 37'1 06/25/2026 13:36:00 CBOT 3750 39'7s 7'6 1,993.75 344 32'1 06/25/2026 13:36:00 CBOT 3800 34'7s 7'6 1,743.75 33 25'2 27'1 06/25/2026 13:36:00 CBOT 3850 29'7s 7'6 1,493.75 34 22'1 06/25/2026 13:36:00 CBOT 3900 24'7s 7'6 1,243.75 76 15'1 17'1 06/25/2026 13:36:00 CBOT 3910 23'7s 7'6 1,193.75 1 16'1 06/25/2026 13:36:00 CBOT 3920 22'7s 7'6 1,143.75 0 15'1 06/25/2026 13:36:00 CBOT 3930 21'7s 7'6 1,093.75 1 14'1 06/25/2026 13:36:00 CBOT 3940 20'7s 7'6 1,043.75 8 13'1 06/25/2026 13:36:00 CBOT 3950 19'7s 7'5 993.75 21 9'6 12'2 06/25/2026 13:36:00 CBOT 3960 18'7s 7'5 943.75 1 12'1 11'2 06/25/2026 13:36:00 CBOT 3970 17'7s 7'5 893.75 14 10'2 06/25/2026 13:36:00 CBOT 3980 16'7s 7'4 843.75 50 9'3 06/25/2026 13:36:00 CBOT 3990 15'7s 7'3 793.75 3 8'4 06/25/2026 13:36:00 CBOT 4000 14'7s 7'2 743.75 104 6'1 7'5 06/25/2026 13:36:00 CBOT 4010 13'7s 7'0 693.75 21 7'4 6'7 06/25/2026 13:36:00 CBOT 4020 12'7s 6'6 643.75 21 6'1 06/25/2026 13:36:00 CBOT 4030 11'7s 6'5 593.75 26 12'0 5'2 06/25/2026 13:36:00 CBOT 4040 10'7s 6'2 543.75 12 2'7 4'5 06/25/2026 13:36:00 CBOT 4050 10'0s 6'0 500.00 754 3'4 4'0 06/25/2026 13:36:00 CBOT 4060 9'0s 5'4 450.00 52 2'0 3'4 06/25/2026 13:36:00 CBOT 4070 8'1s 5'1 406.25 77 1'7 3'0 06/25/2026 13:36:00 CBOT 4080 7'2s 4'6 362.50 229 2'1 2'4 06/25/2026 13:36:00 CBOT 4090 6'4s 4'3 325.00 112 1'0 2'1 06/25/2026 13:36:00 CBOT 4100 5'5s 3'7 281.25 4,975 1'0 1'6 06/25/2026 13:36:00 CBOT 4110 4'7s 3'3 243.75 77 1'3 1'4 06/25/2026 13:36:00 CBOT 4120 4'2s 3'0 212.50 1,080 1'0 1'2 06/25/2026 13:36:00 CBOT 4130 3'5s 2'6 181.25 442 1'5 0'7 06/25/2026 13:36:00 CBOT 4140 3'0s 2'2 150.00 1,096 0'6 0'6 06/25/2026 13:36:00 CBOT 4150 2'4s 1'7 125.00 4,068 0'3 0'5 06/25/2026 13:36:00 CBOT 4160 2'0s 1'4 100.00 394 0'4 0'4 06/25/2026 13:36:00 CBOT 4170 1'6s 1'2 87.50 2,022 0'3 0'4 06/25/2026 13:36:00 CBOT 4180 1'3s 1'0 68.75 525 0'3 0'3 06/25/2026 13:36:00 CBOT 4190 1'1s 0'6 56.25 253 0'2 0'3 06/25/2026 13:36:00 CBOT 4200 1'0s 0'6 50.00 8,926 0'3 0'2 06/25/2026 13:36:00 CBOT 4210 0'6s 0'4 37.50 277 0'1 0'2 06/25/2026 13:36:00 CBOT 4220 0'5s 0'3 31.25 392 0'1 0'2 06/25/2026 13:36:00 CBOT 4230 0'4s 0'2 25.00 234 0'2 06/25/2026 13:36:00 CBOT 4240 0'4s 0'3 25.00 355 0'1 06/25/2026 13:36:00 CBOT 4250 0'3s 0'2 18.75 10,345 0'2 0'1 06/25/2026 13:36:00 CBOT 4260 0'2s 0'1 12.50 935 0'1 0'1 06/25/2026 13:36:00 CBOT 4270 0'2s 0'1 12.50 308 0'1 0'1 06/25/2026 13:36:00 CBOT 4280 0'2s 0'1 12.50 828 0'1 06/25/2026 13:36:00 CBOT 4290 0'1s 0'0 6.25 336 0'1 0'1 06/25/2026 13:36:00 CBOT 4300 0'1s 0'0 6.25 8,078 0'1 0'1 06/25/2026 13:36:00 CBOT 4310 0'1s 0'0 6.25 397 0'1 0'1 06/25/2026 13:36:00 CBOT 4320 0'1s 0'0 6.25 803 0'1 0'1 06/25/2026 13:36:00 CBOT 4330 0'1s 0'0 6.25 263 0'1 06/25/2026 13:36:00 CBOT 4340 0'1s 0'0 6.25 1,441 0'1 0'1 06/25/2026 13:36:00 CBOT 4350 0'1s 0'0 6.25 6,603 0'0 0'1 06/25/2026 13:36:00 CBOT 4360 0'1s 0'0 6.25 540 0'1 06/25/2026 13:36:00 CBOT 4370 0'1s 0'0 6.25 386 0'1 06/25/2026 13:36:00 CBOT 4380 0'1s 0'0 6.25 779 0'1 06/25/2026 13:36:00 CBOT 4390 0'1s 0'0 6.25 333 0'1 06/25/2026 13:36:00 CBOT 4400 0'1s 0'0 6.25 8,089 0'1 06/25/2026 13:36:00 CBOT 4410 0'1s 0'0 6.25 849 0'1 06/25/2026 13:36:00 CBOT 4420 0'1s 0'0 6.25 634 0'1 06/25/2026 13:36:00 CBOT 4430 0'1s 0'0 6.25 1,004 0'1 06/25/2026 13:36:00 CBOT 4440 0'1s 0'0 6.25 155 0'1 06/25/2026 13:36:00 CBOT 4450 0'1s 0'0 6.25 10,516 0'1 06/25/2026 13:36:00 CBOT 4460 0'1s 0'0 6.25 375 0'1 06/25/2026 13:36:00 CBOT 4470 0'1s 0'0 6.25 1,277 0'1 06/25/2026 13:36:00 CBOT 4480 0'1s 0'0 6.25 363 0'1 06/25/2026 13:36:00 CBOT 4490 0'1s 0'0 6.25 166 0'1 06/25/2026 13:36:00 CBOT 4500 0'1s 0'0 6.25 24,241 0'1 06/25/2026 13:36:00 CBOT 4510 0'1s 0'0 6.25 237 0'1 06/25/2026 13:36:00 CBOT 4520 0'1s 0'0 6.25 306 0'1 06/25/2026 13:36:00 CBOT 4530 0'1s 0'0 6.25 196 0'1 06/25/2026 13:36:00 CBOT 4540 0'1s 0'0 6.25 95 0'1 06/25/2026 13:36:00 CBOT 4550 0'1s 0'0 6.25 8,798 0'1 06/25/2026 13:36:00 CBOT 4560 0'1s 0'0 6.25 94 0'1 06/25/2026 13:36:00 CBOT 4570 0'1s 0'0 6.25 5,147 0'1 06/25/2026 13:36:00 CBOT 4580 0'1s 0'0 6.25 516 0'1 06/25/2026 13:36:00 CBOT 4590 0'1s 0'0 6.25 156 0'1 06/25/2026 13:36:00 CBOT 4600 0'1s 0'0 6.25 19,761 0'1 06/25/2026 13:36:00 CBOT 4610 0'1s 0'0 6.25 330 0'1 06/25/2026 13:36:00 CBOT 4620 0'1s 0'0 6.25 1,384 0'1 06/25/2026 13:36:00 CBOT 4630 0'1s 0'0 6.25 118 0'1 06/25/2026 13:36:00 CBOT 4640 0'1s 0'0 6.25 690 0'1 06/25/2026 13:36:00 CBOT 4650 0'1s 0'0 6.25 7,627 0'1 06/25/2026 13:36:00 CBOT 4660 0'1s 0'0 6.25 219 0'1 06/25/2026 13:36:00 CBOT 4670 0'1s 0'0 6.25 93 0'1 06/25/2026 13:36:00 CBOT 4680 0'1s 0'0 6.25 78 0'1 06/25/2026 13:36:00 CBOT 4690 0'1s 0'0 6.25 505 0'1 06/25/2026 13:36:00 CBOT 4700 0'1s 0'0 6.25 19,103 0'1 06/25/2026 13:36:00 CBOT 4710 0'1s 0'0 6.25 553 0'1 06/25/2026 13:36:00 CBOT 4720 0'1s 0'0 6.25 202 0'1 06/25/2026 13:36:00 CBOT 4730 0'1s 0'0 6.25 393 0'1 06/25/2026 13:36:00 CBOT 4740 0'1s 0'0 6.25 330 0'1 06/25/2026 13:36:00 CBOT 4750 0'1s 0'0 6.25 14,523 0'1 06/25/2026 13:36:00 CBOT 4760 0'1s 0'0 6.25 766 0'1 06/25/2026 13:36:00 CBOT 4770 0'1s 0'0 6.25 661 0'1 06/25/2026 13:36:00 CBOT 4780 0'1s 0'0 6.25 222 0'1 06/25/2026 13:36:00 CBOT 4790 0'1s 0'0 6.25 74 0'1 06/25/2026 13:36:00 CBOT 4800 0'1s 0'0 6.25 12,580 0'1 0'1 06/25/2026 13:36:00 CBOT 4810 0'1s 0'0 6.25 201 0'1 06/25/2026 13:36:00 CBOT 4820 0'1s 0'0 6.25 39 0'1 06/25/2026 13:36:00 CBOT 4830 0'1s 0'0 6.25 185 0'1 06/25/2026 13:36:00 CBOT 4840 0'1s 0'0 6.25 129 0'1 06/25/2026 13:36:00 CBOT 4850 0'1s 0'0 6.25 8,399 0'1 06/25/2026 13:36:00 CBOT 4860 0'1s 0'0 6.25 747 0'1 06/25/2026 13:36:00 CBOT 4900 0'1s 0'0 6.25 14,685 0'1 06/25/2026 13:36:00 CBOT 4950 0'1s 0'0 6.25 4,856 0'1 06/25/2026 13:36:00 CBOT 5000 0'1s 0'0 6.25 28,696 0'1 0'1 06/25/2026 13:36:00 CBOT 5050 0'1s 0'0 6.25 4,110 0'1 0'1 06/25/2026 13:36:00 CBOT 5100 0'1s 0'0 6.25 8,451 0'1 06/25/2026 13:36:00 CBOT 5150 0'1s 0'0 6.25 4,868 0'1 06/25/2026 13:36:00 CBOT 5200 0'1s 0'0 6.25 8,385 0'1 0'1 06/25/2026 13:36:00 CBOT 5250 0'1s 0'0 6.25 7,143 0'1 06/25/2026 13:36:00 CBOT 5300 0'1s 0'0 6.25 6,728 0'1 06/25/2026 13:36:00 CBOT 5350 0'1s 0'0 6.25 2,106 0'1 06/25/2026 13:36:00 CBOT 5400 0'1s 0'0 6.25 5,481 0'1 06/25/2026 13:36:00 CBOT 5450 0'1s 0'0 6.25 4,610 0'1 06/25/2026 13:36:00 CBOT 5500 0'1s 0'0 6.25 21,716 0'1 06/25/2026 13:36:00 CBOT 5550 0'1s 0'0 6.25 1,536 0'1 06/25/2026 13:36:00 CBOT 5600 0'1s 0'0 6.25 6,984 0'1 06/25/2026 13:36:00 CBOT 5650 0'1s 0'0 6.25 764 0'1 06/25/2026 13:36:00 CBOT 5700 0'1s 0'0 6.25 1,352 0'1 06/25/2026 13:36:00 CBOT 5750 0'1s 0'0 6.25 1,348 0'1 06/25/2026 13:36:00 CBOT 5800 0'1s 0'0 6.25 923 0'1 06/25/2026 13:36:00 CBOT 5850 0'1s 0'0 6.25 251 0'1 06/25/2026 13:36:00 CBOT 5900 0'1s 0'0 6.25 753 0'1 06/25/2026 13:36:00 CBOT 5950 0'1s 0'0 6.25 82 0'1 06/25/2026 13:36:00 CBOT 6000 0'1s 0'0 6.25 13,015 0'1 06/25/2026 13:36:00 CBOT 6050 0'1s 0'0 6.25 816 0'1 06/25/2026 13:36:00 CBOT 6100 0'1s 0'0 6.25 792 0'1 06/25/2026 13:36:00 CBOT 6200 0'1s 0'0 6.25 3,697 0'1 06/25/2026 13:36:00 CBOT 6300 0'1s 0'0 6.25 5,811 0'1 06/25/2026 13:36:00 CBOT 6400 0'1s 0'0 6.25 1,074 0'1 06/25/2026 13:36:00 CBOT 6500 0'1s 0'0 6.25 4,464 0'1 06/25/2026 13:36:00 CBOT 6600 0'1s 0'0 6.25 1,504 0'1 06/25/2026 13:36:00 CBOT 6700 0'1s 0'0 6.25 480 0'1 06/25/2026 13:36:00 CBOT 6800 0'1s 0'0 6.25 682 0'1 06/25/2026 13:36:00 CBOT 6900 0'1s 0'0 6.25 113 0'1 06/25/2026 13:36:00 CBOT 7000 0'1s 0'0 6.25 727 0'1 06/25/2026 13:36:00 CBOT 7100 0'1s 0'0 6.25 293 0'1 06/25/2026 13:36:00 CBOT 7200 0'1s 0'0 6.25 88 0'1 06/25/2026 13:36:00 CBOT 7300 0'1s 0'0 6.25 380 0'1 06/25/2026 13:36:00 CBOT 7400 0'1s 0'0 6.25 400 0'1 06/25/2026 13:36:00 CBOT 7500 0'1s 0'0 6.25 558 0'1 06/25/2026 13:36:00 CBOT 7600 0'1s 0'0 6.25 102 0'1 06/25/2026 13:36:00 CBOT 7700 0'1s 0'0 6.25 333 0'1 06/25/2026 13:36:00 CBOT 7800 0'1s 0'0 6.25 172 0'1 06/25/2026 13:36:00 CBOT 7900 0'1s 0'0 6.25 1,049 0'1 06/25/2026 13:36:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1s 0'0 6.25 94 0'1 06/25/2026 13:36:00 CBOT 2700 0'1s 0'0 6.25 200 0'1 06/25/2026 13:36:00 CBOT 3000 0'1s 0'0 6.25 17 0'1 06/25/2026 13:36:00 CBOT 3200 0'1s 0'0 6.25 48 0'1 06/25/2026 13:36:00 CBOT 3300 0'1s 0'0 6.25 3,842 0'1 06/25/2026 13:36:00 CBOT 3400 0'1s 0'0 6.25 29 0'1 06/25/2026 13:36:00 CBOT 3450 0'1s 0'0 6.25 110 0'1 06/25/2026 13:36:00 CBOT 3500 0'1s 0'0 6.25 183 0'1 06/25/2026 13:36:00 CBOT 3550 0'1s 0'0 6.25 251 0'1 06/25/2026 13:36:00 CBOT 3600 0'1s 0'0 6.25 1,546 0'1 06/25/2026 13:36:00 CBOT 3650 0'1s 0'0 6.25 367 0'1 06/25/2026 13:36:00 CBOT 3700 0'1s 0'0 6.25 1,202 0'1 06/25/2026 13:36:00 CBOT 3750 0'1s 0'0 6.25 4,775 0'1 06/25/2026 13:36:00 CBOT 3800 0'1s 0'0 6.25 1,099 0'1 06/25/2026 13:36:00 CBOT 3850 0'1s 0'0 6.25 1,921 0'1 06/25/2026 13:36:00 CBOT 3900 0'1s 0'0 6.25 6,492 0'1 06/25/2026 13:36:00 CBOT 3910 0'1s 0'0 6.25 0 0'1 06/25/2026 13:36:00 CBOT 3920 0'1s 0'0 6.25 59 0'1 06/25/2026 13:36:00 CBOT 3930 0'1s 0'0 6.25 102 0'1 06/25/2026 13:36:00 CBOT 3940 0'1s 0'0 6.25 0 0'1 06/25/2026 13:36:00 CBOT 3950 0'1s -0'1 6.25 1,704 0'2 06/25/2026 13:36:00 CBOT 3960 0'1s -0'1 6.25 0 0'2 0'2 06/25/2026 13:36:00 CBOT 3970 0'1s -0'1 6.25 30 0'2 06/25/2026 13:36:00 CBOT 3980 0'1s -0'2 6.25 146 0'2 0'3 06/25/2026 13:36:00 CBOT 3990 0'1s -0'3 6.25 135 0'6 0'4 06/25/2026 13:36:00 CBOT 4000 0'1s -0'4 6.25 8,088 0'7 0'5 06/25/2026 13:36:00 CBOT 4010 0'1s -0'6 6.25 140 0'5 0'7 06/25/2026 13:36:00 CBOT 4020 0'1s -1'0 6.25 755 1'2 1'1 06/25/2026 13:36:00 CBOT 4030 0'1s -1'1 6.25 379 1'5 1'2 06/25/2026 13:36:00 CBOT 4040 0'1s -1'4 6.25 198 2'3 1'5 06/25/2026 13:36:00 CBOT 4050 0'2s -1'6 12.50 5,512 2'5 2'0 06/25/2026 13:36:00 CBOT 4060 0'2s -2'2 12.50 569 1'6 2'4 06/25/2026 13:36:00 CBOT 4070 0'3s -2'5 18.75 381 3'0 3'0 06/25/2026 13:36:00 CBOT 4080 0'4s -3'0 25.00 558 2'6 3'4 06/25/2026 13:36:00 CBOT 4090 0'6s -3'3 37.50 1,122 6'1 4'1 06/25/2026 13:36:00 CBOT 4100 0'7s -3'7 43.75 9,114 5'0 4'6 06/25/2026 13:36:00 CBOT 4110 1'1s -4'3 56.25 553 3'6 5'4 06/25/2026 13:36:00 CBOT 4120 1'4s -4'6 75.00 443 6'1 6'2 06/25/2026 13:36:00 CBOT 4130 1'7s -5'0 93.75 771 6'1 6'7 06/25/2026 13:36:00 CBOT 4140 2'2s -5'4 112.50 407 9'1 7'6 06/25/2026 13:36:00 CBOT 4150 2'6s -5'7 137.50 5,535 10'0 8'5 06/25/2026 13:36:00 CBOT 4160 3'2s -6'2 162.50 391 8'7 9'4 06/25/2026 13:36:00 CBOT 4170 4'0s -6'4 200.00 678 9'7 10'4 06/25/2026 13:36:00 CBOT 4180 4'5s -6'6 231.25 1,502 10'7 11'3 06/25/2026 13:36:00 CBOT 4190 5'3s -7'0 268.75 127 12'7 12'3 06/25/2026 13:36:00 CBOT 4200 6'2s -7'0 312.50 12,346 14'0 13'2 06/25/2026 13:36:00 CBOT 4210 7'0s -7'2 350.00 404 15'7 14'2 06/25/2026 13:36:00 CBOT 4220 7'7s -7'3 393.75 1,181 16'7 15'2 06/25/2026 13:36:00 CBOT 4230 8'6s -7'4 437.50 140 16'2 06/25/2026 13:36:00 CBOT 4240 9'6s -7'3 487.50 160 17'1 06/25/2026 13:36:00 CBOT 4250 10'5s -7'4 531.25 8,869 19'6 18'1 06/25/2026 13:36:00 CBOT 4260 11'4s -7'5 575.00 702 18'0 19'1 06/25/2026 13:36:00 CBOT 4270 12'4s -7'5 625.00 249 20'1 06/25/2026 13:36:00 CBOT 4280 13'4s -7'5 675.00 581 21'0 21'1 06/25/2026 13:36:00 CBOT 4290 14'3s -7'6 718.75 128 22'1 06/25/2026 13:36:00 CBOT 4300 15'3s -7'6 768.75 17,046 23'6 23'1 06/25/2026 13:36:00 CBOT 4310 16'3s -7'6 818.75 371 24'0 24'1 06/25/2026 13:36:00 CBOT 4320 17'3s -7'6 868.75 484 23'3 25'1 06/25/2026 13:36:00 CBOT 4330 18'3s -7'6 918.75 137 26'1 06/25/2026 13:36:00 CBOT 4340 19'3s -7'6 968.75 96 25'3 27'1 06/25/2026 13:36:00 CBOT 4350 20'3s -7'6 1,018.75 9,614 28'6 28'1 06/25/2026 13:36:00 CBOT 4360 21'3s -7'6 1,068.75 548 28'6 29'1 06/25/2026 13:36:00 CBOT 4370 22'3s -7'6 1,118.75 607 29'6 30'1 06/25/2026 13:36:00 CBOT 4380 23'3s -7'6 1,168.75 1,377 30'6 31'1 06/25/2026 13:36:00 CBOT 4390 24'3s -7'6 1,218.75 141 31'1 32'1 06/25/2026 13:36:00 CBOT 4400 25'3s -7'6 1,268.75 10,956 36'3 33'1 06/25/2026 13:36:00 CBOT 4410 26'3s -7'6 1,318.75 579 25'3 34'1 06/25/2026 13:36:00 CBOT 4420 27'3s -7'6 1,368.75 278 35'1 06/25/2026 13:36:00 CBOT 4430 28'3s -7'6 1,418.75 175 27'3 36'1 06/25/2026 13:36:00 CBOT 4440 29'3s -7'6 1,468.75 170 37'1 06/25/2026 13:36:00 CBOT 4450 30'3s -7'6 1,518.75 7,408 39'5 38'1 06/25/2026 13:36:00 CBOT 4460 31'3s -7'6 1,568.75 90 39'1 06/25/2026 13:36:00 CBOT 4470 32'3s -7'6 1,618.75 275 40'1 06/25/2026 13:36:00 CBOT 4480 33'3s -7'6 1,668.75 118 41'1 06/25/2026 13:36:00 CBOT 4490 34'3s -7'6 1,718.75 156 42'1 06/25/2026 13:36:00 CBOT 4500 35'3s -7'6 1,768.75 21,453 45'0 43'1 06/25/2026 13:36:00 CBOT 4510 36'3s -7'6 1,818.75 313 44'1 06/25/2026 13:36:00 CBOT 4520 37'3s -7'6 1,868.75 187 45'1 06/25/2026 13:36:00 CBOT 4530 38'3s -7'6 1,918.75 147 46'1 06/25/2026 13:36:00 CBOT 4540 39'3s -7'6 1,968.75 77 47'1 06/25/2026 13:36:00 CBOT 4550 40'3s -7'6 2,018.75 5,193 49'5 48'1 06/25/2026 13:36:00 CBOT 4560 41'3s -7'6 2,068.75 49 49'1 06/25/2026 13:36:00 CBOT 4570 42'3s -7'6 2,118.75 45 50'1 06/25/2026 13:36:00 CBOT 4580 43'3s -7'6 2,168.75 85 51'1 06/25/2026 13:36:00 CBOT 4590 44'3s -7'6 2,218.75 19 52'1 06/25/2026 13:36:00 CBOT 4600 45'3s -7'6 2,268.75 12,957 54'7 53'1 06/25/2026 13:36:00 CBOT 4610 46'3s -7'6 2,318.75 402 54'1 06/25/2026 13:36:00 CBOT 4620 47'3s -7'6 2,368.75 110 55'1 06/25/2026 13:36:00 CBOT 4630 48'3s -7'6 2,418.75 13 56'1 06/25/2026 13:36:00 CBOT 4640 49'3s -7'6 2,468.75 125 57'1 06/25/2026 13:36:00 CBOT 4650 50'3s -7'6 2,518.75 5,755 58'0 58'1 06/25/2026 13:36:00 CBOT 4660 51'3s -7'6 2,568.75 74 59'1 06/25/2026 13:36:00 CBOT 4670 52'3s -7'6 2,618.75 49 60'1 06/25/2026 13:36:00 CBOT 4680 53'3s -7'6 2,668.75 5 61'1 06/25/2026 13:36:00 CBOT 4690 54'3s -7'6 2,718.75 22 62'1 06/25/2026 13:36:00 CBOT 4700 55'3s -7'6 2,768.75 7,401 61'5 63'1 06/25/2026 13:36:00 CBOT 4710 56'3s -7'6 2,818.75 32 64'1 06/25/2026 13:36:00 CBOT 4720 57'3s -7'6 2,868.75 1 65'1 06/25/2026 13:36:00 CBOT 4730 58'3s -7'6 2,918.75 11 66'1 06/25/2026 13:36:00 CBOT 4740 59'3s -7'6 2,968.75 14 67'1 06/25/2026 13:36:00 CBOT 4750 60'3s -7'6 3,018.75 4,392 67'6 68'1 06/25/2026 13:36:00 CBOT 4760 61'3s -7'6 3,068.75 10 69'1 06/25/2026 13:36:00 CBOT 4770 62'3s -7'6 3,118.75 10 70'1 06/25/2026 13:36:00 CBOT 4780 63'3s -7'6 3,168.75 0 71'1 06/25/2026 13:36:00 CBOT 4790 64'3s -7'6 3,218.75 1 72'1 06/25/2026 13:36:00 CBOT 4800 65'3s -7'6 3,268.75 5,045 75'4 73'1 06/25/2026 13:36:00 CBOT 4810 66'3s -7'6 3,318.75 10 74'1 06/25/2026 13:36:00 CBOT 4820 67'3s -7'6 3,368.75 0 75'1 06/25/2026 13:36:00 CBOT 4830 68'3s -7'6 3,418.75 1 76'1 06/25/2026 13:36:00 CBOT 4840 69'3s -7'6 3,468.75 0 77'1 06/25/2026 13:36:00 CBOT 4850 70'3s -7'6 3,518.75 123 75'0 78'1 06/25/2026 13:36:00 CBOT 4860 71'3s -7'6 3,568.75 9 79'1 06/25/2026 13:36:00 CBOT 4900 75'3s -7'6 3,768.75 243 83'1 06/25/2026 13:36:00 CBOT 4950 80'3s -7'6 4,018.75 20 88'1 06/25/2026 13:36:00 CBOT 5000 85'3s -7'6 4,268.75 140 93'1 06/25/2026 13:36:00 CBOT 5050 90'3s -7'6 4,518.75 49 98'1 06/25/2026 13:36:00 CBOT 5100 95'3s -7'6 4,768.75 3 103'1 06/25/2026 13:36:00 CBOT 5150 100'3s -7'6 5,018.75 1 108'1 06/25/2026 13:36:00 CBOT 5200 105'3s -7'6 5,268.75 75 113'1 06/25/2026 13:36:00 CBOT 5250 110'3s -7'6 5,518.75 0 118'1 06/25/2026 13:36:00 CBOT 5300 115'3s -7'6 5,768.75 2 123'1 06/25/2026 13:36:00 CBOT 5350 120'3s -7'6 6,018.75 0 128'1 06/25/2026 13:36:00 CBOT 5400 125'3s -7'6 6,268.75 11 133'1 06/25/2026 13:36:00 CBOT 5450 130'3s -7'6 6,518.75 0 138'1 06/25/2026 13:36:00 CBOT 5500 135'3s -7'6 6,768.75 0 143'1 06/25/2026 13:36:00 CBOT 5550 140'3s -7'6 7,018.75 0 148'1 06/25/2026 13:36:00 CBOT 5600 145'3s -7'6 7,268.75 0 153'1 06/25/2026 13:36:00 CBOT 5650 150'3s -7'6 7,518.75 0 158'1 06/25/2026 13:36:00 CBOT 5700 155'3s -7'6 7,768.75 0 163'1 06/25/2026 13:36:00 CBOT 5750 160'3s -7'6 8,018.75 0 168'1 06/25/2026 13:36:00 CBOT 5800 165'3s -7'6 8,268.75 0 173'1 06/25/2026 13:36:00 CBOT 5850 170'3s -7'6 8,518.75 0 178'1 06/25/2026 13:36:00 CBOT 5900 175'3s -7'6 8,768.75 0 183'1 06/25/2026 13:36:00 CBOT 5950 180'3s -7'6 9,018.75 0 188'1 06/25/2026 13:36:00 CBOT 6000 185'3s -7'6 9,268.75 0 193'1 06/25/2026 13:36:00 CBOT 6050 190'3s -7'6 9,518.75 0 198'1 06/25/2026 13:36:00 CBOT 6100 195'3s -7'6 9,768.75 0 203'1 06/25/2026 13:36:00 CBOT 6200 205'3s -7'6 10,268.75 0 213'1 06/25/2026 13:36:00 CBOT 6300 215'3s -7'6 10,768.75 0 223'1 06/25/2026 13:36:00 CBOT 6400 225'3s -7'6 11,268.75 0 233'1 06/25/2026 13:36:00 CBOT 6500 235'3s -7'6 11,768.75 0 243'1 06/25/2026 13:36:00 CBOT 6600 245'3s -7'6 12,268.75 0 253'1 06/25/2026 13:36:00 CBOT 6700 255'3s -7'6 12,768.75 0 263'1 06/25/2026 13:36:00 CBOT 6800 265'3s -7'6 13,268.75 0 273'1 06/25/2026 13:36:00 CBOT 6900 275'3s -7'6 13,768.75 0 283'1 06/25/2026 13:36:00 CBOT 7000 285'3s -7'6 14,268.75 0 293'1 06/25/2026 13:36:00 CBOT 7100 295'3s -7'6 14,768.75 0 303'1 06/25/2026 13:36:00 CBOT 7200 305'3s -7'6 15,268.75 0 313'1 06/25/2026 13:36:00 CBOT 7300 315'3s -7'6 15,768.75 0 323'1 06/25/2026 13:36:00 CBOT 7400 325'3s -7'6 16,268.75 0 333'1 06/25/2026 13:36:00 CBOT 7500 335'3s -7'6 16,768.75 0 343'1 06/25/2026 13:36:00 CBOT 7600 345'3s -7'6 17,268.75 0 353'1 06/25/2026 13:36:00 CBOT 7700 355'3s -7'6 17,768.75 0 363'1 06/25/2026 13:36:00 CBOT 7800 365'3s -7'6 18,268.75 0 373'1 06/25/2026 13:36:00 CBOT 7900 375'3s -7'6 18,768.75 0 383'1 06/25/2026 13:36:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.