Monday, June 15, 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: 4154s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  8,775.00   2'6   175'4s  2400   0'1s   0'0  6.25  94  0  7,275.00   2'6   145'4s  2700   0'1s   0'0  6.25  200  0  5,781.25   2'7   115'5s  3000   0'1s   0'0  6.25  17  0  4,781.25   2'7   95'5s  3200   0'1s   0'0  6.25  48  0  4,281.25   2'6   85'5s  3300   0'1s   0'0  6.25  3,842  0  3,781.25   2'6   75'5s  3400   0'1s   0'0  6.25  29  0  3,531.25   2'6   70'5s  3450   0'1s   0'0  6.25  110  0  3,281.25   2'6   65'5s  3500   0'1s   0'0  6.25  183  0  3,031.25   2'6   60'5s  3550   0'1s   0'0  6.25  251  0  2,781.25   2'6   55'5s  3600   0'1s   0'0  6.25  1,546  0  2,531.25   2'6   50'5s  3650   0'1s   0'0  6.25  367  0  2,281.25   2'6   45'5s  3700   0'1s   0'0  6.25  1,202  232  2,031.25   2'6   40'5s  3750   0'1s   0'0  6.25  4,727  29  1,787.50   2'6   35'6s  3800   0'2s   0'0  12.50  951  32  1,543.75   2'5   30'7s  3850   0'3s   -0'1  18.75  807  65  1,300.00   2'5   26'0s  3900   0'4s   -0'2  25.00  5,834  1  1,206.25   2'4   24'1s  3920   0'5s   -0'2  31.25  0  4  1,068.75   2'3   21'3s  3950   0'7s   -0'3  43.75  1,663  16  975.00   2'2   19'4s  3970   1'0s   -0'4  50.00  0  1  931.25   2'2   18'5s  3980   1'1s   -0'4  56.25  145  3  887.50   2'1   17'6s  3990   1'2s   -0'5  62.50  110  66  843.75   2'1   16'7s  4000   1'3s   -0'5  68.75  9,088  15  800.00   2'0   16'0s  4010   1'4s   -0'6  75.00  126  24  762.50   2'0   15'2s  4020   1'6s   -0'6  87.50  87  16  718.75   1'7   14'3s  4030   1'7s   -0'7  93.75  183  6  681.25   1'7   13'5s  4040   2'1s   -0'7  106.25  116  286  637.50   1'6   12'6s  4050   2'2s   -1'0  112.50  6,818  32  600.00   1'5   12'0s  4060   2'4s   -1'1  125.00  411  11  562.50   1'4   11'2s  4070   2'6s   -1'2  137.50  297  45  531.25   1'4   10'5s  4080   3'1s   -1'2  156.25  340  50  493.75   1'3   9'7s  4090   3'3s   -1'3  168.75  884  2,316  462.50   1'3   9'2s  4100   3'6s   -1'3  187.50  9,738  73  431.25   1'2   8'5s  4110   4'1s   -1'4  206.25  404  133  400.00   1'1   8'0s  4120   4'4s   -1'5  225.00  173  72  375.00   1'1   7'4s  4130   5'0s   -1'5  250.00  322  693  350.00   1'1   7'0s  4140   5'4s   -1'5  275.00  209  3,044  325.00   1'0   6'4s  4150   6'0s   -1'6  300.00  9,365  103  293.75   0'6   5'7s  4160   6'3s   -2'0  318.75  116  139  268.75   0'5   5'3s  4170   6'7s   -2'1  343.75  716  384  243.75   0'4   4'7s  4180   7'3s   -2'2  368.75  1,445  66  225.00   0'4   4'4s  4190   8'0s   -2'2  400.00  71  10,214  206.25   0'3   4'1s  4200   8'5s   -2'3  431.25  13,633  110  193.75   0'3   3'7s  4210   9'2s   -2'3  462.50  406  232  175.00   0'3   3'4s  4220   10'0s   -2'3  500.00  1,245  100  156.25   0'1   3'1s  4230   10'5s   -2'4  531.25  135  125  143.75   0'1   2'7s  4240   11'3s   -2'5  568.75  155  7,321  131.25   0'1   2'5s  4250   12'1s   -2'5  606.25  8,939  1,022  118.75   0'0   2'3s  4260   12'7s   -2'5  643.75  669  226  112.50   0'1   2'2s  4270   13'6s   -2'5  687.50  229  588  100.00   0'0   2'0s  4280   14'4s   -2'6  725.00  553  215  93.75   0'0   1'7s  4290   15'3s   -2'6  768.75  121  7,567  87.50   0'0   1'6s  4300   16'2s   -2'6  812.50  17,597  264  81.25   0'0   1'5s  4310   17'0s   -2'7  850.00  351  847  75.00   0'0   1'4s  4320   17'7s   -2'7  893.75  501  139  68.75   0'0   1'3s  4330   18'6s   -2'7  937.50  127  1,334  62.50   0'0   1'2s  4340   19'6s   -2'6  987.50  96  7,044  56.25   -0'1   1'1s  4350   20'5s   -2'7  1,031.25  9,969  539  50.00   -0'1   1'0s  4360   21'4s   -2'7  1,075.00  543  361  50.00   -0'1   1'0s  4370   22'4s   -2'6  1,125.00  595  595  43.75   -0'1   0'7s  4380   23'3s   -2'7  1,168.75  1,346  326  43.75   -0'1   0'7s  4390   24'3s   -2'6  1,218.75  135  7,454  37.50   -0'1   0'6s  4400   25'2s   -2'7  1,262.50  11,679  838  37.50   -0'1   0'6s  4410   26'2s   -2'6  1,312.50  581  592  31.25   -0'1   0'5s  4420   27'1s   -2'7  1,356.25  268  1,004  31.25   -0'1   0'5s  4430   28'1s   -2'7  1,406.25  168  155  31.25   -0'1   0'5s  4440   29'1s   -2'6  1,456.25  171  10,462  31.25   0'0   0'5s  4450   30'0s   -2'7  1,500.00  7,613  362  25.00   -0'1   0'4s  4460   31'0s   -2'7  1,550.00  90  1,297  25.00   -0'1   0'4s  4470   32'0s   -2'7  1,600.00  276  173  25.00   -0'1   0'4s  4480   33'0s   -2'6  1,650.00  105  120  25.00   0'0   0'4s  4490   34'0s   -2'6  1,700.00  167  23,878  25.00   0'0   0'4s  4500   34'7s   -2'7  1,743.75  21,965  255  18.75   -0'1   0'3s  4510   35'7s   -2'7  1,793.75  314  307  18.75   -0'1   0'3s  4520   36'7s   -2'7  1,843.75  188  196  18.75   -0'1   0'3s  4530   37'7s   -2'6  1,893.75  147  95  18.75   -0'1   0'3s  4540   38'7s   -2'6  1,943.75  77  8,980  18.75   0'0   0'3s  4550   39'7s   -2'6  1,993.75  5,321  94  18.75   0'0   0'3s  4560   40'7s   -2'6  2,043.75  49  146  18.75   0'0   0'3s  4570   41'6s   -2'7  2,087.50  49  516  18.75   0'0   0'3s  4580   42'6s   -2'7  2,137.50  85  156  18.75   0'0   0'3s  4590   43'6s   -2'7  2,187.50  19  20,097  12.50   -0'1   0'2s  4600   44'6s   -2'6  2,237.50  13,910  325  12.50   -0'1   0'2s  4610   45'6s   -2'6  2,287.50  402  1,384  12.50   -0'1   0'2s  4620   46'6s   -2'6  2,337.50  110  118  12.50   -0'1   0'2s  4630   47'6s   -2'6  2,387.50  33  753  12.50   0'0   0'2s  4640   48'6s   -2'6  2,437.50  126  7,374  12.50   0'0   0'2s  4650   49'6s   -2'6  2,487.50  6,804  219  12.50   0'0   0'2s  4660   50'6s   -2'6  2,537.50  217  93  12.50   0'0   0'2s  4670   51'6s   -2'6  2,587.50  67  78  12.50   0'0   0'2s  4680   52'6s   -2'6  2,637.50  67  505  12.50   0'0   0'2s  4690   53'6s   -2'6  2,687.50  22  19,945  12.50   0'0   0'2s  4700   54'6s   -2'6  2,737.50  8,480  553  12.50   0'0   0'2s  4710   55'6s   -2'6  2,787.50  32  202  12.50   0'0   0'2s  4720   56'6s   -2'6  2,837.50  3  393  12.50   0'0   0'2s  4730   57'6s   -2'6  2,887.50  13  330  12.50   0'0   0'2s  4740   58'6s   -2'6  2,937.50  22  14,453  12.50   0'0   0'2s  4750   59'6s   -2'6  2,987.50  5,544  766  12.50   0'0   0'2s  4760   60'6s   -2'6  3,037.50  10  661  12.50   0'0   0'2s  4770   61'6s   -2'6  3,087.50  10  222  12.50   0'0   0'2s  4780   62'6s   -2'6  3,137.50  0  74  12.50   0'0   0'2s  4790   63'6s   -2'6  3,187.50  1  13,529  12.50   0'0   0'2s  4800   64'6s   -2'6  3,237.50  7,466  201  12.50   0'0   0'2s  4810   65'6s   -2'5  3,287.50  10  39  12.50   0'0   0'2s  4820   66'6s   -2'5  3,337.50  0  185  12.50   0'0   0'2s  4830   67'6s   -2'5  3,387.50  1  129  12.50   0'1   0'2s  4840   68'6s   -2'5  3,437.50  0  7,942  12.50   0'1   0'2s  4850   69'6s   -2'5  3,487.50  349  747  12.50   0'1   0'2s  4860   70'6s   -2'5  3,537.50  9  14,568  6.25   0'0   0'1s  4900   74'5s   -2'6  3,731.25  558  4,857  6.25   0'0   0'1s  4950   79'5s   -2'6  3,981.25  68  29,259  6.25   0'0   0'1s  5000   84'5s   -2'6  4,231.25  303  3,985  6.25   0'0   0'1s  5050   89'5s   -2'5  4,481.25  65  8,510  6.25   0'0   0'1s  5100   94'5s   -2'5  4,731.25  69  4,868  6.25   0'0   0'1s  5150   99'5s   -2'5  4,981.25  22  10,662  6.25   0'0   0'1s  5200   104'5s   -2'5  5,231.25  517  7,303  6.25   0'0   0'1s  5250   109'5s   -2'5  5,481.25  1  6,734  6.25   0'0   0'1s  5300   114'5s   -2'5  5,731.25  2  2,106  6.25   0'0   0'1s  5350   119'4s   -2'6  5,975.00  0  5,482  6.25   0'0   0'1s  5400   124'4s   -2'6  6,225.00  12  4,610  6.25   0'0   0'1s  5450   129'4s   -2'6  6,475.00  10  21,803  6.25   0'0   0'1s  5500   134'4s   -2'6  6,725.00  0  1,536  6.25   0'0   0'1s  5550   139'4s   -2'6  6,975.00  0  6,984  6.25   0'0   0'1s  5600   144'4s   -2'6  7,225.00  0  764  6.25   0'0   0'1s  5650   149'4s   -2'6  7,475.00  0  1,331  6.25   0'0   0'1s  5700   154'4s   -2'6  7,725.00  0  1,348  6.25   0'0   0'1s  5750   159'4s   -2'6  7,975.00  0  923  6.25   0'0   0'1s  5800   164'4s   -2'6  8,225.00  0  251  6.25   0'0   0'1s  5850   169'4s   -2'6  8,475.00  0  753  6.25   0'0   0'1s  5900   174'4s   -2'6  8,725.00  0  82  6.25   0'0   0'1s  5950   179'4s   -2'6  8,975.00  0  11,247  6.25   0'0   0'1s  6000   184'4s   -2'6  9,225.00  0  816  6.25   0'0   0'1s  6050   189'4s   -2'6  9,475.00  0  792  6.25   0'0   0'1s  6100   194'4s   -2'6  9,725.00  0  3,697  6.25   0'0   0'1s  6200   204'4s   -2'6  10,225.00  0  5,811  6.25   0'0   0'1s  6300   214'4s   -2'6  10,725.00  0  1,074  6.25   0'0   0'1s  6400   224'4s   -2'6  11,225.00  0  4,464  6.25   0'0   0'1s  6500   234'4s   -2'6  11,725.00  0  1,504  6.25   0'0   0'1s  6600   244'4s   -2'6  12,225.00  0  480  6.25   0'0   0'1s  6700   254'4s   -2'6  12,725.00  0  682  6.25   0'0   0'1s  6800   264'4s   -2'6  13,225.00  0  113  6.25   0'0   0'1s  6900   274'4s   -2'6  13,725.00  0  727  6.25   0'0   0'1s  7000   284'4s   -2'6  14,225.00  0  293  6.25   0'0   0'1s  7100   294'4s   -2'6  14,725.00  0  88  6.25   0'0   0'1s  7200   304'4s   -2'6  15,225.00  0  380  6.25   0'0   0'1s  7300   314'4s   -2'6  15,725.00  0  400  6.25   0'0   0'1s  7400   324'4s   -2'6  16,225.00  0  558  6.25   0'0   0'1s  7500   334'4s   -2'6  16,725.00  0  102  6.25   0'0   0'1s  7600   344'4s   -2'6  17,225.00  0  333  6.25   0'0   0'1s  7700   354'4s   -2'6  17,725.00  0  172  6.25   0'0   0'1s  7800   364'4s   -2'6  18,225.00  0  1,049  6.25   0'0   0'1s  7900   374'4s   -2'6  18,725.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 175'4s 2'6 8,775.00 0 172'6 06/15/2026 13:28:00 CBOT 2700 145'4s 2'6 7,275.00 0 142'6 06/15/2026 13:28:00 CBOT 3000 115'5s 2'7 5,781.25 0 112'6 06/15/2026 13:28:00 CBOT 3200 95'5s 2'7 4,781.25 0 92'6 06/15/2026 13:28:00 CBOT 3300 85'5s 2'6 4,281.25 0 82'7 06/15/2026 13:28:00 CBOT 3400 75'5s 2'6 3,781.25 0 72'7 06/15/2026 13:28:00 CBOT 3450 70'5s 2'6 3,531.25 0 67'7 06/15/2026 13:28:00 CBOT 3500 65'5s 2'6 3,281.25 0 62'7 06/15/2026 13:28:00 CBOT 3550 60'5s 2'6 3,031.25 0 57'7 06/15/2026 13:28:00 CBOT 3600 55'5s 2'6 2,781.25 0 52'7 06/15/2026 13:28:00 CBOT 3650 50'5s 2'6 2,531.25 0 47'7 06/15/2026 13:28:00 CBOT 3700 45'5s 2'6 2,281.25 0 42'7 06/15/2026 13:28:00 CBOT 3750 40'5s 2'6 2,031.25 232 33'4 37'7 06/15/2026 13:28:00 CBOT 3800 35'6s 2'6 1,787.50 29 34'7 33'0 06/15/2026 13:28:00 CBOT 3850 30'7s 2'5 1,543.75 32 29'4 28'2 06/15/2026 13:28:00 CBOT 3900 26'0s 2'5 1,300.00 65 19'3 23'3 06/15/2026 13:28:00 CBOT 3920 24'1s 2'4 1,206.25 1 23'5 21'5 06/15/2026 13:28:00 CBOT 3950 21'3s 2'3 1,068.75 4 16'4 19'0 06/15/2026 13:28:00 CBOT 3970 19'4s 2'2 975.00 16 19'4 17'2 06/15/2026 13:28:00 CBOT 3980 18'5s 2'2 931.25 1 13'4 16'3 06/15/2026 13:28:00 CBOT 3990 17'6s 2'1 887.50 3 15'5 06/15/2026 13:28:00 CBOT 4000 16'7s 2'1 843.75 66 11'2 14'6 06/15/2026 13:28:00 CBOT 4010 16'0s 2'0 800.00 15 15'7 14'0 06/15/2026 13:28:00 CBOT 4020 15'2s 2'0 762.50 24 13'2 06/15/2026 13:28:00 CBOT 4030 14'3s 1'7 718.75 16 10'2 12'4 06/15/2026 13:28:00 CBOT 4040 13'5s 1'7 681.25 6 10'3 11'6 06/15/2026 13:28:00 CBOT 4050 12'6s 1'6 637.50 286 8'6 11'0 06/15/2026 13:28:00 CBOT 4060 12'0s 1'5 600.00 32 8'3 10'3 06/15/2026 13:28:00 CBOT 4070 11'2s 1'4 562.50 11 7'4 9'6 06/15/2026 13:28:00 CBOT 4080 10'5s 1'4 531.25 45 8'3 9'1 06/15/2026 13:28:00 CBOT 4090 9'7s 1'3 493.75 50 6'3 8'4 06/15/2026 13:28:00 CBOT 4100 9'2s 1'3 462.50 2,316 5'4 7'7 06/15/2026 13:28:00 CBOT 4110 8'5s 1'2 431.25 73 8'2 7'3 06/15/2026 13:28:00 CBOT 4120 8'0s 1'1 400.00 133 4'5 6'7 06/15/2026 13:28:00 CBOT 4130 7'4s 1'1 375.00 72 5'0 6'3 06/15/2026 13:28:00 CBOT 4140 7'0s 1'1 350.00 693 3'7 5'7 06/15/2026 13:28:00 CBOT 4150 6'4s 1'0 325.00 3,044 4'0 5'4 06/15/2026 13:28:00 CBOT 4160 5'7s 0'6 293.75 103 3'5 5'1 06/15/2026 13:28:00 CBOT 4170 5'3s 0'5 268.75 139 5'3 4'6 06/15/2026 13:28:00 CBOT 4180 4'7s 0'4 243.75 384 4'3 4'3 06/15/2026 13:28:00 CBOT 4190 4'4s 0'4 225.00 66 3'1 4'0 06/15/2026 13:28:00 CBOT 4200 4'1s 0'3 206.25 10,214 2'4 3'6 06/15/2026 13:28:00 CBOT 4210 3'7s 0'3 193.75 110 2'1 3'4 06/15/2026 13:28:00 CBOT 4220 3'4s 0'3 175.00 232 3'4 3'1 06/15/2026 13:28:00 CBOT 4230 3'1s 0'1 156.25 100 3'0 3'0 06/15/2026 13:28:00 CBOT 4240 2'7s 0'1 143.75 125 2'0 2'6 06/15/2026 13:28:00 CBOT 4250 2'5s 0'1 131.25 7,321 1'7 2'4 06/15/2026 13:28:00 CBOT 4260 2'3s 0'0 118.75 1,022 2'3 06/15/2026 13:28:00 CBOT 4270 2'2s 0'1 112.50 226 2'1 06/15/2026 13:28:00 CBOT 4280 2'0s 0'0 100.00 588 2'1 2'0 06/15/2026 13:28:00 CBOT 4290 1'7s 0'0 93.75 215 1'2 1'7 06/15/2026 13:28:00 CBOT 4300 1'6s 0'0 87.50 7,567 1'2 1'6 06/15/2026 13:28:00 CBOT 4310 1'5s 0'0 81.25 264 1'6 1'5 06/15/2026 13:28:00 CBOT 4320 1'4s 0'0 75.00 847 1'0 1'4 06/15/2026 13:28:00 CBOT 4330 1'3s 0'0 68.75 139 1'3 06/15/2026 13:28:00 CBOT 4340 1'2s 0'0 62.50 1,334 1'1 1'2 06/15/2026 13:28:00 CBOT 4350 1'1s -0'1 56.25 7,044 0'7 1'2 06/15/2026 13:28:00 CBOT 4360 1'0s -0'1 50.00 539 1'1 1'1 06/15/2026 13:28:00 CBOT 4370 1'0s -0'1 50.00 361 0'6 1'1 06/15/2026 13:28:00 CBOT 4380 0'7s -0'1 43.75 595 1'0 06/15/2026 13:28:00 CBOT 4390 0'7s -0'1 43.75 326 0'7 1'0 06/15/2026 13:28:00 CBOT 4400 0'6s -0'1 37.50 7,454 0'5 0'7 06/15/2026 13:28:00 CBOT 4410 0'6s -0'1 37.50 838 0'6 0'7 06/15/2026 13:28:00 CBOT 4420 0'5s -0'1 31.25 592 0'6 06/15/2026 13:28:00 CBOT 4430 0'5s -0'1 31.25 1,004 0'6 06/15/2026 13:28:00 CBOT 4440 0'5s -0'1 31.25 155 0'6 06/15/2026 13:28:00 CBOT 4450 0'5s 0'0 31.25 10,462 0'4 0'5 06/15/2026 13:28:00 CBOT 4460 0'4s -0'1 25.00 362 0'5 06/15/2026 13:28:00 CBOT 4470 0'4s -0'1 25.00 1,297 0'5 06/15/2026 13:28:00 CBOT 4480 0'4s -0'1 25.00 173 0'5 06/15/2026 13:28:00 CBOT 4490 0'4s 0'0 25.00 120 0'4 06/15/2026 13:28:00 CBOT 4500 0'4s 0'0 25.00 23,878 0'3 0'4 06/15/2026 13:28:00 CBOT 4510 0'3s -0'1 18.75 255 0'4 06/15/2026 13:28:00 CBOT 4520 0'3s -0'1 18.75 307 0'4 06/15/2026 13:28:00 CBOT 4530 0'3s -0'1 18.75 196 0'4 06/15/2026 13:28:00 CBOT 4540 0'3s -0'1 18.75 95 0'4 06/15/2026 13:28:00 CBOT 4550 0'3s 0'0 18.75 8,980 0'3 0'3 06/15/2026 13:28:00 CBOT 4560 0'3s 0'0 18.75 94 0'3 06/15/2026 13:28:00 CBOT 4570 0'3s 0'0 18.75 146 0'3 06/15/2026 13:28:00 CBOT 4580 0'3s 0'0 18.75 516 0'3 06/15/2026 13:28:00 CBOT 4590 0'3s 0'0 18.75 156 0'3 06/15/2026 13:28:00 CBOT 4600 0'2s -0'1 12.50 20,097 0'2 0'3 06/15/2026 13:28:00 CBOT 4610 0'2s -0'1 12.50 325 0'3 06/15/2026 13:28:00 CBOT 4620 0'2s -0'1 12.50 1,384 0'3 06/15/2026 13:28:00 CBOT 4630 0'2s -0'1 12.50 118 0'3 06/15/2026 13:28:00 CBOT 4640 0'2s 0'0 12.50 753 0'2 06/15/2026 13:28:00 CBOT 4650 0'2s 0'0 12.50 7,374 0'2 0'2 06/15/2026 13:28:00 CBOT 4660 0'2s 0'0 12.50 219 0'2 06/15/2026 13:28:00 CBOT 4670 0'2s 0'0 12.50 93 0'2 06/15/2026 13:28:00 CBOT 4680 0'2s 0'0 12.50 78 0'2 06/15/2026 13:28:00 CBOT 4690 0'2s 0'0 12.50 505 0'2 06/15/2026 13:28:00 CBOT 4700 0'2s 0'0 12.50 19,945 0'2 0'2 06/15/2026 13:28:00 CBOT 4710 0'2s 0'0 12.50 553 0'2 06/15/2026 13:28:00 CBOT 4720 0'2s 0'0 12.50 202 0'2 06/15/2026 13:28:00 CBOT 4730 0'2s 0'0 12.50 393 0'2 06/15/2026 13:28:00 CBOT 4740 0'2s 0'0 12.50 330 0'2 06/15/2026 13:28:00 CBOT 4750 0'2s 0'0 12.50 14,453 0'2 0'2 06/15/2026 13:28:00 CBOT 4760 0'2s 0'0 12.50 766 0'2 06/15/2026 13:28:00 CBOT 4770 0'2s 0'0 12.50 661 0'2 06/15/2026 13:28:00 CBOT 4780 0'2s 0'0 12.50 222 0'2 06/15/2026 13:28:00 CBOT 4790 0'2s 0'0 12.50 74 0'2 06/15/2026 13:28:00 CBOT 4800 0'2s 0'0 12.50 13,529 0'2 06/15/2026 13:28:00 CBOT 4810 0'2s 0'0 12.50 201 0'2 06/15/2026 13:28:00 CBOT 4820 0'2s 0'0 12.50 39 0'2 06/15/2026 13:28:00 CBOT 4830 0'2s 0'0 12.50 185 0'2 06/15/2026 13:28:00 CBOT 4840 0'2s 0'1 12.50 129 0'1 06/15/2026 13:28:00 CBOT 4850 0'2s 0'1 12.50 7,942 0'2 0'1 06/15/2026 13:28:00 CBOT 4860 0'2s 0'1 12.50 747 0'1 06/15/2026 13:28:00 CBOT 4900 0'1s 0'0 6.25 14,568 0'1 0'1 06/15/2026 13:28:00 CBOT 4950 0'1s 0'0 6.25 4,857 0'1 06/15/2026 13:28:00 CBOT 5000 0'1s 0'0 6.25 29,259 0'1 0'1 06/15/2026 13:28:00 CBOT 5050 0'1s 0'0 6.25 3,985 0'2 0'1 06/15/2026 13:28:00 CBOT 5100 0'1s 0'0 6.25 8,510 0'1 0'1 06/15/2026 13:28:00 CBOT 5150 0'1s 0'0 6.25 4,868 0'1 0'1 06/15/2026 13:28:00 CBOT 5200 0'1s 0'0 6.25 10,662 0'1 0'1 06/15/2026 13:28:00 CBOT 5250 0'1s 0'0 6.25 7,303 0'1 06/15/2026 13:28:00 CBOT 5300 0'1s 0'0 6.25 6,734 0'0 0'1 06/15/2026 13:28:00 CBOT 5350 0'1s 0'0 6.25 2,106 0'1 06/15/2026 13:28:00 CBOT 5400 0'1s 0'0 6.25 5,482 0'1 06/15/2026 13:28:00 CBOT 5450 0'1s 0'0 6.25 4,610 0'1 06/15/2026 13:28:00 CBOT 5500 0'1s 0'0 6.25 21,803 0'1 0'1 06/15/2026 13:28:00 CBOT 5550 0'1s 0'0 6.25 1,536 0'1 06/15/2026 13:28:00 CBOT 5600 0'1s 0'0 6.25 6,984 0'1 06/15/2026 13:28:00 CBOT 5650 0'1s 0'0 6.25 764 0'1 06/15/2026 13:28:00 CBOT 5700 0'1s 0'0 6.25 1,331 0'1 06/15/2026 13:28:00 CBOT 5750 0'1s 0'0 6.25 1,348 0'1 06/15/2026 13:28:00 CBOT 5800 0'1s 0'0 6.25 923 0'1 06/15/2026 13:28:00 CBOT 5850 0'1s 0'0 6.25 251 0'1 06/15/2026 13:28:00 CBOT 5900 0'1s 0'0 6.25 753 0'1 06/15/2026 13:28:00 CBOT 5950 0'1s 0'0 6.25 82 0'1 06/15/2026 13:28:00 CBOT 6000 0'1s 0'0 6.25 11,247 0'1 06/15/2026 13:28:00 CBOT 6050 0'1s 0'0 6.25 816 0'1 06/15/2026 13:28:00 CBOT 6100 0'1s 0'0 6.25 792 0'1 06/15/2026 13:28:00 CBOT 6200 0'1s 0'0 6.25 3,697 0'1 06/15/2026 13:28:00 CBOT 6300 0'1s 0'0 6.25 5,811 0'1 06/15/2026 13:28:00 CBOT 6400 0'1s 0'0 6.25 1,074 0'1 06/15/2026 13:28:00 CBOT 6500 0'1s 0'0 6.25 4,464 0'1 06/15/2026 13:28:00 CBOT 6600 0'1s 0'0 6.25 1,504 0'1 06/15/2026 13:28:00 CBOT 6700 0'1s 0'0 6.25 480 0'1 06/15/2026 13:28:00 CBOT 6800 0'1s 0'0 6.25 682 0'1 06/15/2026 13:28:00 CBOT 6900 0'1s 0'0 6.25 113 0'1 06/15/2026 13:28:00 CBOT 7000 0'1s 0'0 6.25 727 0'1 06/15/2026 13:28:00 CBOT 7100 0'1s 0'0 6.25 293 0'1 06/15/2026 13:28:00 CBOT 7200 0'1s 0'0 6.25 88 0'1 06/15/2026 13:28:00 CBOT 7300 0'1s 0'0 6.25 380 0'1 06/15/2026 13:28:00 CBOT 7400 0'1s 0'0 6.25 400 0'1 06/15/2026 13:28:00 CBOT 7500 0'1s 0'0 6.25 558 0'1 06/15/2026 13:28:00 CBOT 7600 0'1s 0'0 6.25 102 0'1 06/15/2026 13:28:00 CBOT 7700 0'1s 0'0 6.25 333 0'1 06/15/2026 13:28:00 CBOT 7800 0'1s 0'0 6.25 172 0'1 06/15/2026 13:28:00 CBOT 7900 0'1s 0'0 6.25 1,049 0'1 06/15/2026 13:28:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1s 0'0 6.25 94 0'1 06/15/2026 13:28:00 CBOT 2700 0'1s 0'0 6.25 200 0'1 06/15/2026 13:28:00 CBOT 3000 0'1s 0'0 6.25 17 0'1 06/15/2026 13:28:00 CBOT 3200 0'1s 0'0 6.25 48 0'1 06/15/2026 13:28:00 CBOT 3300 0'1s 0'0 6.25 3,842 0'1 06/15/2026 13:28:00 CBOT 3400 0'1s 0'0 6.25 29 0'1 06/15/2026 13:28:00 CBOT 3450 0'1s 0'0 6.25 110 0'1 06/15/2026 13:28:00 CBOT 3500 0'1s 0'0 6.25 183 0'1 06/15/2026 13:28:00 CBOT 3550 0'1s 0'0 6.25 251 0'1 06/15/2026 13:28:00 CBOT 3600 0'1s 0'0 6.25 1,546 0'1 06/15/2026 13:28:00 CBOT 3650 0'1s 0'0 6.25 367 0'1 06/15/2026 13:28:00 CBOT 3700 0'1s 0'0 6.25 1,202 0'1 06/15/2026 13:28:00 CBOT 3750 0'1s 0'0 6.25 4,727 0'1 06/15/2026 13:28:00 CBOT 3800 0'2s 0'0 12.50 951 0'2 06/15/2026 13:28:00 CBOT 3850 0'3s -0'1 18.75 807 0'4 06/15/2026 13:28:00 CBOT 3900 0'4s -0'2 25.00 5,834 0'3 0'6 06/15/2026 13:28:00 CBOT 3920 0'5s -0'2 31.25 0 0'7 06/15/2026 13:28:00 CBOT 3950 0'7s -0'3 43.75 1,663 0'7 1'2 06/15/2026 13:28:00 CBOT 3970 1'0s -0'4 50.00 0 2'1 1'4 06/15/2026 13:28:00 CBOT 3980 1'1s -0'4 56.25 145 1'5 06/15/2026 13:28:00 CBOT 3990 1'2s -0'5 62.50 110 1'7 1'7 06/15/2026 13:28:00 CBOT 4000 1'3s -0'5 68.75 9,088 2'0 2'0 06/15/2026 13:28:00 CBOT 4010 1'4s -0'6 75.00 126 2'3 2'2 06/15/2026 13:28:00 CBOT 4020 1'6s -0'6 87.50 87 3'3 2'4 06/15/2026 13:28:00 CBOT 4030 1'7s -0'7 93.75 183 3'3 2'6 06/15/2026 13:28:00 CBOT 4040 2'1s -0'7 106.25 116 3'2 3'0 06/15/2026 13:28:00 CBOT 4050 2'2s -1'0 112.50 6,818 4'2 3'2 06/15/2026 13:28:00 CBOT 4060 2'4s -1'1 125.00 411 4'6 3'5 06/15/2026 13:28:00 CBOT 4070 2'6s -1'2 137.50 297 5'4 4'0 06/15/2026 13:28:00 CBOT 4080 3'1s -1'2 156.25 340 5'3 4'3 06/15/2026 13:28:00 CBOT 4090 3'3s -1'3 168.75 884 4'4 4'6 06/15/2026 13:28:00 CBOT 4100 3'6s -1'3 187.50 9,738 6'5 5'1 06/15/2026 13:28:00 CBOT 4110 4'1s -1'4 206.25 404 4'3 5'5 06/15/2026 13:28:00 CBOT 4120 4'4s -1'5 225.00 173 7'4 6'1 06/15/2026 13:28:00 CBOT 4130 5'0s -1'5 250.00 322 7'4 6'5 06/15/2026 13:28:00 CBOT 4140 5'4s -1'5 275.00 209 5'6 7'1 06/15/2026 13:28:00 CBOT 4150 6'0s -1'6 300.00 9,365 9'5 7'6 06/15/2026 13:28:00 CBOT 4160 6'3s -2'0 318.75 116 7'3 8'3 06/15/2026 13:28:00 CBOT 4170 6'7s -2'1 343.75 716 6'5 9'0 06/15/2026 13:28:00 CBOT 4180 7'3s -2'2 368.75 1,445 8'1 9'5 06/15/2026 13:28:00 CBOT 4190 8'0s -2'2 400.00 71 8'1 10'2 06/15/2026 13:28:00 CBOT 4200 8'5s -2'3 431.25 13,633 13'1 11'0 06/15/2026 13:28:00 CBOT 4210 9'2s -2'3 462.50 406 9'5 11'5 06/15/2026 13:28:00 CBOT 4220 10'0s -2'3 500.00 1,245 9'7 12'3 06/15/2026 13:28:00 CBOT 4230 10'5s -2'4 531.25 135 13'1 06/15/2026 13:28:00 CBOT 4240 11'3s -2'5 568.75 155 14'0 06/15/2026 13:28:00 CBOT 4250 12'1s -2'5 606.25 8,939 16'7 14'6 06/15/2026 13:28:00 CBOT 4260 12'7s -2'5 643.75 669 15'4 06/15/2026 13:28:00 CBOT 4270 13'6s -2'5 687.50 229 16'3 06/15/2026 13:28:00 CBOT 4280 14'4s -2'6 725.00 553 20'0 17'2 06/15/2026 13:28:00 CBOT 4290 15'3s -2'6 768.75 121 18'1 06/15/2026 13:28:00 CBOT 4300 16'2s -2'6 812.50 17,597 22'3 19'0 06/15/2026 13:28:00 CBOT 4310 17'0s -2'7 850.00 351 23'0 19'7 06/15/2026 13:28:00 CBOT 4320 17'7s -2'7 893.75 501 20'6 06/15/2026 13:28:00 CBOT 4330 18'6s -2'7 937.50 127 21'5 06/15/2026 13:28:00 CBOT 4340 19'6s -2'6 987.50 96 22'4 06/15/2026 13:28:00 CBOT 4350 20'5s -2'7 1,031.25 9,969 27'4 23'4 06/15/2026 13:28:00 CBOT 4360 21'4s -2'7 1,075.00 543 24'3 06/15/2026 13:28:00 CBOT 4370 22'4s -2'6 1,125.00 595 26'6 25'2 06/15/2026 13:28:00 CBOT 4380 23'3s -2'7 1,168.75 1,346 26'2 06/15/2026 13:28:00 CBOT 4390 24'3s -2'6 1,218.75 135 27'1 06/15/2026 13:28:00 CBOT 4400 25'2s -2'7 1,262.50 11,679 29'3 28'1 06/15/2026 13:28:00 CBOT 4410 26'2s -2'6 1,312.50 581 29'0 06/15/2026 13:28:00 CBOT 4420 27'1s -2'7 1,356.25 268 32'2 30'0 06/15/2026 13:28:00 CBOT 4430 28'1s -2'7 1,406.25 168 31'0 06/15/2026 13:28:00 CBOT 4440 29'1s -2'6 1,456.25 171 36'0 31'7 06/15/2026 13:28:00 CBOT 4450 30'0s -2'7 1,500.00 7,613 36'1 32'7 06/15/2026 13:28:00 CBOT 4460 31'0s -2'7 1,550.00 90 33'7 06/15/2026 13:28:00 CBOT 4470 32'0s -2'7 1,600.00 276 37'1 34'7 06/15/2026 13:28:00 CBOT 4480 33'0s -2'6 1,650.00 105 35'6 06/15/2026 13:28:00 CBOT 4490 34'0s -2'6 1,700.00 167 36'6 06/15/2026 13:28:00 CBOT 4500 34'7s -2'7 1,743.75 21,965 40'2 37'6 06/15/2026 13:28:00 CBOT 4510 35'7s -2'7 1,793.75 314 38'6 06/15/2026 13:28:00 CBOT 4520 36'7s -2'7 1,843.75 188 39'6 06/15/2026 13:28:00 CBOT 4530 37'7s -2'6 1,893.75 147 40'5 06/15/2026 13:28:00 CBOT 4540 38'7s -2'6 1,943.75 77 41'5 06/15/2026 13:28:00 CBOT 4550 39'7s -2'6 1,993.75 5,321 47'4 42'5 06/15/2026 13:28:00 CBOT 4560 40'7s -2'6 2,043.75 49 43'5 06/15/2026 13:28:00 CBOT 4570 41'6s -2'7 2,087.50 49 44'5 06/15/2026 13:28:00 CBOT 4580 42'6s -2'7 2,137.50 85 45'5 06/15/2026 13:28:00 CBOT 4590 43'6s -2'7 2,187.50 19 46'5 06/15/2026 13:28:00 CBOT 4600 44'6s -2'6 2,237.50 13,910 50'3 47'4 06/15/2026 13:28:00 CBOT 4610 45'6s -2'6 2,287.50 402 51'2 48'4 06/15/2026 13:28:00 CBOT 4620 46'6s -2'6 2,337.50 110 49'4 06/15/2026 13:28:00 CBOT 4630 47'6s -2'6 2,387.50 33 50'4 06/15/2026 13:28:00 CBOT 4640 48'6s -2'6 2,437.50 126 51'4 06/15/2026 13:28:00 CBOT 4650 49'6s -2'6 2,487.50 6,804 56'5 52'4 06/15/2026 13:28:00 CBOT 4660 50'6s -2'6 2,537.50 217 53'4 06/15/2026 13:28:00 CBOT 4670 51'6s -2'6 2,587.50 67 54'4 06/15/2026 13:28:00 CBOT 4680 52'6s -2'6 2,637.50 67 55'4 06/15/2026 13:28:00 CBOT 4690 53'6s -2'6 2,687.50 22 56'4 06/15/2026 13:28:00 CBOT 4700 54'6s -2'6 2,737.50 8,480 62'0 57'4 06/15/2026 13:28:00 CBOT 4710 55'6s -2'6 2,787.50 32 58'4 06/15/2026 13:28:00 CBOT 4720 56'6s -2'6 2,837.50 3 59'4 06/15/2026 13:28:00 CBOT 4730 57'6s -2'6 2,887.50 13 60'4 06/15/2026 13:28:00 CBOT 4740 58'6s -2'6 2,937.50 22 61'4 06/15/2026 13:28:00 CBOT 4750 59'6s -2'6 2,987.50 5,544 60'2 62'4 06/15/2026 13:28:00 CBOT 4760 60'6s -2'6 3,037.50 10 63'4 06/15/2026 13:28:00 CBOT 4770 61'6s -2'6 3,087.50 10 64'4 06/15/2026 13:28:00 CBOT 4780 62'6s -2'6 3,137.50 0 65'4 06/15/2026 13:28:00 CBOT 4790 63'6s -2'6 3,187.50 1 66'4 06/15/2026 13:28:00 CBOT 4800 64'6s -2'6 3,237.50 7,466 70'0 67'4 06/15/2026 13:28:00 CBOT 4810 65'6s -2'5 3,287.50 10 68'3 06/15/2026 13:28:00 CBOT 4820 66'6s -2'5 3,337.50 0 69'3 06/15/2026 13:28:00 CBOT 4830 67'6s -2'5 3,387.50 1 70'3 06/15/2026 13:28:00 CBOT 4840 68'6s -2'5 3,437.50 0 71'3 06/15/2026 13:28:00 CBOT 4850 69'6s -2'5 3,487.50 349 68'3 72'3 06/15/2026 13:28:00 CBOT 4860 70'6s -2'5 3,537.50 9 73'3 06/15/2026 13:28:00 CBOT 4900 74'5s -2'6 3,731.25 558 77'3 06/15/2026 13:28:00 CBOT 4950 79'5s -2'6 3,981.25 68 82'3 06/15/2026 13:28:00 CBOT 5000 84'5s -2'6 4,231.25 303 85'5 87'3 06/15/2026 13:28:00 CBOT 5050 89'5s -2'5 4,481.25 65 92'2 06/15/2026 13:28:00 CBOT 5100 94'5s -2'5 4,731.25 69 97'2 06/15/2026 13:28:00 CBOT 5150 99'5s -2'5 4,981.25 22 102'2 06/15/2026 13:28:00 CBOT 5200 104'5s -2'5 5,231.25 517 105'4 107'2 06/15/2026 13:28:00 CBOT 5250 109'5s -2'5 5,481.25 1 112'2 06/15/2026 13:28:00 CBOT 5300 114'5s -2'5 5,731.25 2 117'2 06/15/2026 13:28:00 CBOT 5350 119'4s -2'6 5,975.00 0 122'2 06/15/2026 13:28:00 CBOT 5400 124'4s -2'6 6,225.00 12 127'2 06/15/2026 13:28:00 CBOT 5450 129'4s -2'6 6,475.00 10 132'2 06/15/2026 13:28:00 CBOT 5500 134'4s -2'6 6,725.00 0 137'2 06/15/2026 13:28:00 CBOT 5550 139'4s -2'6 6,975.00 0 142'2 06/15/2026 13:28:00 CBOT 5600 144'4s -2'6 7,225.00 0 147'2 06/15/2026 13:28:00 CBOT 5650 149'4s -2'6 7,475.00 0 152'2 06/15/2026 13:28:00 CBOT 5700 154'4s -2'6 7,725.00 0 157'2 06/15/2026 13:28:00 CBOT 5750 159'4s -2'6 7,975.00 0 162'2 06/15/2026 13:28:00 CBOT 5800 164'4s -2'6 8,225.00 0 167'2 06/15/2026 13:28:00 CBOT 5850 169'4s -2'6 8,475.00 0 172'2 06/15/2026 13:28:00 CBOT 5900 174'4s -2'6 8,725.00 0 177'2 06/15/2026 13:28:00 CBOT 5950 179'4s -2'6 8,975.00 0 182'2 06/15/2026 13:28:00 CBOT 6000 184'4s -2'6 9,225.00 0 187'2 06/15/2026 13:28:00 CBOT 6050 189'4s -2'6 9,475.00 0 192'2 06/15/2026 13:28:00 CBOT 6100 194'4s -2'6 9,725.00 0 197'2 06/15/2026 13:28:00 CBOT 6200 204'4s -2'6 10,225.00 0 207'2 06/15/2026 13:28:00 CBOT 6300 214'4s -2'6 10,725.00 0 217'2 06/15/2026 13:28:00 CBOT 6400 224'4s -2'6 11,225.00 0 227'2 06/15/2026 13:28:00 CBOT 6500 234'4s -2'6 11,725.00 0 237'2 06/15/2026 13:28:00 CBOT 6600 244'4s -2'6 12,225.00 0 247'2 06/15/2026 13:28:00 CBOT 6700 254'4s -2'6 12,725.00 0 257'2 06/15/2026 13:28:00 CBOT 6800 264'4s -2'6 13,225.00 0 267'2 06/15/2026 13:28:00 CBOT 6900 274'4s -2'6 13,725.00 0 277'2 06/15/2026 13:28:00 CBOT 7000 284'4s -2'6 14,225.00 0 287'2 06/15/2026 13:28:00 CBOT 7100 294'4s -2'6 14,725.00 0 297'2 06/15/2026 13:28:00 CBOT 7200 304'4s -2'6 15,225.00 0 307'2 06/15/2026 13:28:00 CBOT 7300 314'4s -2'6 15,725.00 0 317'2 06/15/2026 13:28:00 CBOT 7400 324'4s -2'6 16,225.00 0 327'2 06/15/2026 13:28:00 CBOT 7500 334'4s -2'6 16,725.00 0 337'2 06/15/2026 13:28:00 CBOT 7600 344'4s -2'6 17,225.00 0 347'2 06/15/2026 13:28:00 CBOT 7700 354'4s -2'6 17,725.00 0 357'2 06/15/2026 13:28:00 CBOT 7800 364'4s -2'6 18,225.00 0 367'2 06/15/2026 13:28:00 CBOT 7900 374'4s -2'6 18,725.00 0 377'2 06/15/2026 13:28:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.