Monday, November 9, 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: 4384   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,575.00   0'0   191'4  2500   0'1   0'0  6.25  154  0  8,575.00   0'0   171'4  2700   0'1   0'0  6.25  100  0  8,075.00   0'0   161'4  2800   0'1   0'0  6.25  110  0  7,575.00   0'0   151'4  2900   0'1   0'0  6.25  1,282  0  7,075.00   0'0   141'4  3000   0'1   0'0  6.25  1,929  0  6,575.00   0'0   131'4  3100   0'1   0'0  6.25  8,315  0  6,075.00   0'0   121'4  3200   0'1   0'0  6.25  900  0  5,575.00   0'0   111'4  3300   0'1   0'0  6.25  453  0  5,075.00   0'0   101'4  3400   0'1   0'0  6.25  1,550  0  4,575.00   0'0   91'4  3500   0'1   0'0  6.25  1,241  0  4,081.25   0'0   81'5  3600   0'1   0'0  6.25  3,885  0  3,831.25   0'0   76'5  3650   0'1   0'0  6.25  558  7  3,556.25   -0'4   71'1  3700   0'2   0'0  12.50  5,527  8  3,231.25   -2'1   64'5  3750   0'2   0'0  12.50  2,431  14  2,962.50   -2'4   59'2  3800   0'2   0'0  12.50  3,953  9  2,787.50   -1'0   55'6  3850   0'2   0'0  12.50  2,799  150  2,475.00   -2'2   49'4  3900   0'2   0'0  12.50  1,941  683  2,250.00   -1'7   45'0  3950   0'3   0'0  18.75  3,370  925  2,018.75   -1'4   40'3  4000   0'3   0'0  18.75  12,272  513  1,768.75   -1'5   35'3  4050   0'4   0'0  25.00  3,792  396  1,562.50   -1'0   31'2  4100   0'6   0'0  37.50  16,221  44  1,312.50   -1'2   26'2  4150   1'0   0'0  50.00  8,680  1,173  1,150.00   0'0   23'0  4200   1'5   0'1  81.25  19,248  1  1,106.25   0'0   22'1  4210   1'7   0'2  93.75  138  0  1,062.50   0'0   21'2  4220   1'7   0'1  93.75  25  1  1,025.00   0'0   20'4  4230   2'0   0'0  100.00  70  0  981.25   0'0   19'5  4240   2'3   0'2  118.75  53  514  837.50   -2'0   16'6  4250   2'4   0'2  125.00  8,870  0  900.00   0'0   18'0  4260   2'6   0'2  137.50  131  4  862.50   0'0   17'2  4270   3'1   0'3  156.25  863  16  825.00   0'0   16'4  4280   3'2   0'2  162.50  1,802  1  781.25   0'0   15'5  4290   3'4   0'3  175.00  555  2,398  643.75   -2'1   12'7  4300   3'6   0'2  187.50  16,949  14  718.75   0'0   14'3  4310   3'6   -0'1  187.50  233  1  681.25   0'0   13'5  4320   4'3   0'2  218.75  1,160  0  650.00   0'0   13'0  4330   5'0   0'4  250.00  1,072  10  612.50   0'0   12'2  4340   4'6   0'0  237.50  1,235  1,195  531.25   -1'0   10'5  4350   5'5   0'4  281.25  10,934  10  550.00   0'0   11'0  4360   6'2   0'6  312.50  649  81  437.50   -1'5   8'6  4370   6'7   1'0  343.75  787  31  487.50   0'0   9'6  4380   7'0   0'6  350.00  735  99  418.75   -0'7   8'3  4390   7'5   0'7  381.25  561  8,602  337.50   -1'7   6'6  4400   8'0   0'7  400.00  22,294  256  356.25   -1'0   7'1  4410   8'3   0'6  418.75  786  231  337.50   -0'6   6'6  4420   8'5   0'5  431.25  1,957  410  287.50   -1'2   5'6  4430   9'4   1'0  475.00  848  83  306.25   -0'4   6'1  4440   9'1   0'0  456.25  1,660  2,398  237.50   -1'4   4'6  4450   10'3   0'5  518.75  14,530  185  243.75   -0'7   4'7  4460   11'0   0'6  550.00  1,068  951  262.50   -0'1   5'2  4470   10'7   0'0  543.75  1,129  346  200.00   -1'1   4'0  4480   13'3   1'6  668.75  477  726  175.00   -1'2   3'4  4490   12'7   0'5  643.75  561  17,746  162.50   -1'1   3'2  4500   14'2   1'3  712.50  24,234  709  156.25   -1'0   3'1  4510   14'0   0'3  700.00  858  540  137.50   -1'1   2'6  4520   14'3   0'0  718.75  642  511  137.50   -0'7   2'6  4530   15'1   0'0  756.25  117  1,168  131.25   -0'6   2'5  4540   15'7   0'0  793.75  97  6,812  112.50   -0'7   2'2  4550   17'4   0'7  875.00  9,196  166  118.75   -0'4   2'3  4560   17'3   0'0  868.75  44  868  100.00   -0'6   2'0  4570   18'2   0'0  912.50  43  577  100.00   -0'5   2'0  4580   19'3   0'2  968.75  18  718  87.50   -0'5   1'6  4590   19'7   0'0  993.75  1  16,744  81.25   -0'5   1'5  4600   22'1   1'3  1,106.25  22,962  901  81.25   -0'4   1'5  4610   21'5   0'0  1,081.25  14  747  62.50   -0'6   1'2  4620   22'4   0'0  1,125.00  84  316  100.00   0'1   2'0  4630   23'3   0'0  1,168.75  9  662  93.75   0'1   1'7  4640   24'2   0'0  1,212.50  22  6,659  56.25   -0'4   1'1  4650   26'2   1'1  1,312.50  9,070  228  75.00   0'0   1'4  4660   26'1   0'1  1,306.25  16  1,011  68.75   0'0   1'3  4670   26'7   0'0  1,343.75  20  735  62.50   0'0   1'2  4680   27'6   0'0  1,387.50  2  560  62.50   0'0   1'2  4690   28'6   0'0  1,437.50  15  19,624  37.50   -0'4   0'6  4700   31'6   2'0  1,587.50  17,860  397  56.25   0'0   1'1  4710   30'5   0'0  1,531.25  2  474  56.25   0'0   1'1  4720   31'5   0'0  1,581.25  7  763  50.00   0'0   1'0  4730   33'3   0'7  1,668.75  2  1,166  50.00   0'0   1'0  4740   33'4   0'0  1,675.00  2  15,232  25.00   -0'4   0'4  4750   36'4   2'0  1,825.00  9,770  1,009  43.75   0'0   0'7  4760   34'7   -0'4  1,743.75  27  1,174  25.00   -0'3   0'4  4770   36'3   0'0  1,818.75  1  551  37.50   0'0   0'6  4780   37'2   0'0  1,862.50  14  18,326  25.00   -0'2   0'4  4800   41'1   1'7  2,056.25  19,790  8,937  31.25   0'0   0'5  4850   46'1   2'0  2,306.25  10,734  40,029  18.75   -0'1   0'3  4900   51'3   2'3  2,568.75  28,985  9,781  18.75   0'0   0'3  4950   53'7   0'0  2,693.75  11,365  49,727  12.50   -0'1   0'2  5000   61'2   2'3  3,062.50  40,989  8,429  12.50   0'0   0'2  5050   64'4   0'6  3,225.00  4,941  18,875  12.50   0'0   0'2  5100   69'4   0'6  3,475.00  10,497  4,649  12.50   0'0   0'2  5150   75'2   1'5  3,762.50  4,477  31,621  12.50   0'0   0'2  5200   80'5   2'0  4,031.25  14,030  13,403  12.50   0'1   0'2  5250   82'5   -1'0  4,131.25  3,049  37,401  6.25   0'0   0'1  5300   89'4   1'0  4,475.00  9,549  16,127  6.25   0'0   0'1  5350   94'0   0'4  4,700.00  3,073  15,672  6.25   0'0   0'1  5400   99'4   1'0  4,975.00  1,229  4,041  6.25   0'0   0'1  5450   103'4   0'0  5,175.00  64  40,823  0.00   -0'1   0'0  5500   108'4   0'0  5,425.00  107  4,849  6.25   0'0   0'1  5550   113'4   0'0  5,675.00  2  20,459  6.25   0'0   0'1  5600   118'4   0'0  5,925.00  50  6,974  6.25   0'0   0'1  5650   123'4   0'0  6,175.00  6  16,145  6.25   0'0   0'1  5700   128'4   0'0  6,425.00  19  5,722  6.25   0'0   0'1  5750   133'4   0'0  6,675.00  0  12,694  6.25   0'0   0'1  5800   138'4   0'0  6,925.00  12  2,028  6.25   0'0   0'1  5850   143'4   0'0  7,175.00  0  4,452  6.25   0'0   0'1  5900   148'4   0'0  7,425.00  0  4,287  6.25   0'0   0'1  5950   153'4   0'0  7,675.00  0  31,044  6.25   0'0   0'1  6000   158'4   0'0  7,925.00  0  2,225  6.25   0'0   0'1  6050   163'4   0'0  8,175.00  0  6,263  6.25   0'0   0'1  6100   168'4   0'0  8,425.00  0  306  6.25   0'0   0'1  6150   173'4   0'0  8,675.00  0  2,709  6.25   0'0   0'1  6200   178'4   0'0  8,925.00  0  262  6.25   0'0   0'1  6250   183'4   0'0  9,175.00  0  2,705  6.25   0'0   0'1  6300   188'4   0'0  9,425.00  0  144  6.25   0'0   0'1  6350   193'4   0'0  9,675.00  0  8,565  6.25   0'0   0'1  6400   198'4   0'0  9,925.00  0  144  6.25   0'0   0'1  6450   203'4   0'0  10,175.00  0  11,851  6.25   0'0   0'1  6500   208'4   0'0  10,425.00  0  3,626  6.25   0'0   0'1  6550   213'4   0'0  10,675.00  0  1,457  6.25   0'0   0'1  6600   218'4   0'0  10,925.00  0  30  6.25   0'0   0'1  6650   223'4   0'0  11,175.00  0  422  6.25   0'0   0'1  6700   228'4   0'0  11,425.00  0  92  6.25   0'0   0'1  6750   233'4   0'0  11,675.00  0  853  6.25   0'0   0'1  6800   238'4   0'0  11,925.00  0  4,870  6.25   0'0   0'1  6900   248'4   0'0  12,425.00  0  6,812  6.25   0'0   0'1  7000   258'4   0'0  12,925.00  0  434  6.25   0'0   0'1  7100   268'4   0'0  13,425.00  0  385  6.25   0'0   0'1  7200   278'4   0'0  13,925.00  0  523  6.25   0'0   0'1  7300   288'4   0'0  14,425.00  0  3,258  6.25   0'0   0'1  7400   298'4   0'0  14,925.00  0  1,670  6.25   0'0   0'1  7500   308'4   0'0  15,425.00  0  971  6.25   0'0   0'1  7600   318'4   0'0  15,925.00  0  1,674  6.25   0'0   0'1  8000   358'4   0'0  17,925.00  0  4,298  6.25   0'0   0'1  8500   408'4   0'0  20,425.00  0  2,873  6.25   0'0   0'1  9000   458'4   0'0  22,925.00  0  388  6.25   0'0   0'1  9200   478'4   0'0  23,925.00  0  100  6.25   0'0   0'1  9400   498'4   0'0  24,925.00  0  390  6.25   0'0   0'1  9500   508'4   0'0  25,425.00  0  5,436  6.25   0'0   0'1  10000   558'4   0'0  27,925.00  0  1,142  6.25   0'0   0'1  11000   658'4   0'0  32,925.00  0  650  6.25   0'0   0'1  12000   758'4   0'0  37,925.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 191'4 0'0 9,575.00 0 191'4 11/06/2026 13:40:00 CBOT 2700 171'4 0'0 8,575.00 0 171'4 11/06/2026 13:40:00 CBOT 2800 161'4 0'0 8,075.00 0 161'4 11/06/2026 13:40:00 CBOT 2900 151'4 0'0 7,575.00 0 151'4 11/06/2026 13:40:00 CBOT 3000 141'4 0'0 7,075.00 0 141'4 11/06/2026 13:40:00 CBOT 3100 131'4 0'0 6,575.00 0 131'4 11/06/2026 13:40:00 CBOT 3200 121'4 0'0 6,075.00 0 121'4 11/06/2026 13:40:00 CBOT 3300 111'4 0'0 5,575.00 0 111'4 11/06/2026 13:40:00 CBOT 3400 101'4 0'0 5,075.00 0 101'4 11/06/2026 13:40:00 CBOT 3500 91'4 0'0 4,575.00 0 91'4 11/06/2026 13:40:00 CBOT 3600 81'5 0'0 4,081.25 0 81'5 11/06/2026 13:40:00 CBOT 3650 76'5 0'0 3,831.25 0 76'5 11/06/2026 13:40:00 CBOT 3700 71'1 -0'4 3,556.25 7 71'1 71'5 11/09/2026 10:58:00 CBOT 3750 64'5 -2'1 3,231.25 8 64'5 66'6 11/09/2026 09:13:00 CBOT 3800 59'2 -2'4 2,962.50 14 59'2 61'6 11/09/2026 11:33:00 CBOT 3850 55'6 -1'0 2,787.50 9 55'6 56'6 11/09/2026 11:04:00 CBOT 3900 49'4 -2'2 2,475.00 150 51'5 51'6 11/09/2026 09:23:00 CBOT 3950 45'0 -1'7 2,250.00 683 46'3 46'7 11/09/2026 09:09:00 CBOT 4000 40'3 -1'4 2,018.75 925 41'4 41'7 11/09/2026 09:55:00 CBOT 4050 35'3 -1'5 1,768.75 513 35'3 37'0 11/09/2026 09:44:00 CBOT 4100 31'2 -1'0 1,562.50 396 29'6 32'2 11/09/2026 11:00:00 CBOT 4150 26'2 -1'2 1,312.50 44 25'4 27'4 11/09/2026 11:13:00 CBOT 4200 23'0 0'0 1,150.00 1,173 23'0 11/06/2026 13:40:00 CBOT 4210 22'1 0'0 1,106.25 1 22'1 11/06/2026 13:40:00 CBOT 4220 21'2 0'0 1,062.50 0 21'2 11/06/2026 13:40:00 CBOT 4230 20'4 0'0 1,025.00 1 20'4 11/06/2026 13:40:00 CBOT 4240 19'5 0'0 981.25 0 19'5 11/06/2026 13:40:00 CBOT 4250 16'6 -2'0 837.50 514 16'6 18'6 11/09/2026 10:36:00 CBOT 4260 18'0 0'0 900.00 0 18'0 11/06/2026 13:40:00 CBOT 4270 17'2 0'0 862.50 4 17'2 11/06/2026 13:40:00 CBOT 4280 16'4 0'0 825.00 16 16'4 11/06/2026 13:40:00 CBOT 4290 15'5 0'0 781.25 1 15'5 11/06/2026 13:40:00 CBOT 4300 12'7 -2'1 643.75 2,398 15'0 15'0 11/09/2026 10:03:00 CBOT 4310 14'3 0'0 718.75 14 14'3 11/06/2026 13:40:00 CBOT 4320 13'5 0'0 681.25 1 13'5 11/06/2026 13:40:00 CBOT 4330 13'0 0'0 650.00 0 13'0 11/06/2026 13:40:00 CBOT 4340 12'2 0'0 612.50 10 12'2 11/06/2026 13:40:00 CBOT 4350 10'5 -1'0 531.25 1,195 10'1 11'5 11/09/2026 10:53:00 CBOT 4360 11'0 0'0 550.00 10 11'0 11/06/2026 13:40:00 CBOT 4370 8'6 -1'5 437.50 81 9'6 10'3 11/09/2026 09:57:00 CBOT 4380 9'6 0'0 487.50 31 9'6 11/06/2026 13:40:00 CBOT 4390 8'3 -0'7 418.75 99 9'7 9'2 11/09/2026 10:53:00 CBOT 4400 6'6 -1'7 337.50 8,602 9'4 8'5 11/09/2026 11:38:00 CBOT 4410 7'1 -1'0 356.25 256 8'6 8'1 11/09/2026 11:13:00 CBOT 4420 6'6 -0'6 337.50 231 7'2 7'4 11/09/2026 11:11:00 CBOT 4430 5'6 -1'2 287.50 410 7'3 7'0 11/09/2026 11:17:00 CBOT 4440 6'1 -0'4 306.25 83 6'5 6'5 11/09/2026 10:58:00 CBOT 4450 4'6 -1'4 237.50 2,398 6'4 6'2 11/09/2026 11:46:00 CBOT 4460 4'7 -0'7 243.75 185 5'5 5'6 11/09/2026 10:26:00 CBOT 4470 5'2 -0'1 262.50 951 5'2 5'3 11/09/2026 08:43:00 CBOT 4480 4'0 -1'1 200.00 346 4'0 5'1 11/09/2026 10:15:00 CBOT 4490 3'4 -1'2 175.00 726 5'0 4'6 11/09/2026 11:37:00 CBOT 4500 3'2 -1'1 162.50 17,746 4'4 4'3 11/09/2026 11:39:00 CBOT 4510 3'1 -1'0 156.25 709 3'7 4'1 11/09/2026 11:25:00 CBOT 4520 2'6 -1'1 137.50 540 3'6 3'7 11/09/2026 11:38:00 CBOT 4530 2'6 -0'7 137.50 511 3'2 3'5 11/09/2026 11:15:00 CBOT 4540 2'5 -0'6 131.25 1,168 2'6 3'3 11/09/2026 11:13:00 CBOT 4550 2'2 -0'7 112.50 6,812 3'3 3'1 11/09/2026 11:17:00 CBOT 4560 2'3 -0'4 118.75 166 2'6 2'7 11/09/2026 11:10:00 CBOT 4570 2'0 -0'6 100.00 868 3'1 2'6 11/09/2026 10:15:00 CBOT 4580 2'0 -0'5 100.00 577 2'4 2'5 11/09/2026 11:11:00 CBOT 4590 1'6 -0'5 87.50 718 1'7 2'3 11/09/2026 11:14:00 CBOT 4600 1'5 -0'5 81.25 16,744 2'3 2'2 11/09/2026 11:17:00 CBOT 4610 1'5 -0'4 81.25 901 2'2 2'1 11/09/2026 09:57:00 CBOT 4620 1'2 -0'6 62.50 747 2'2 2'0 11/09/2026 10:37:00 CBOT 4630 2'0 0'1 100.00 316 2'0 1'7 11/09/2026 06:25:00 CBOT 4640 1'7 0'1 93.75 662 1'7 1'6 11/08/2026 19:55:00 CBOT 4650 1'1 -0'4 56.25 6,659 1'7 1'5 11/09/2026 10:39:00 CBOT 4660 1'4 0'0 75.00 228 1'4 11/06/2026 13:40:00 CBOT 4670 1'3 0'0 68.75 1,011 1'3 11/06/2026 13:40:00 CBOT 4680 1'2 0'0 62.50 735 1'2 11/06/2026 13:40:00 CBOT 4690 1'2 0'0 62.50 560 1'2 11/06/2026 13:40:00 CBOT 4700 0'6 -0'4 37.50 19,624 1'2 1'2 11/09/2026 11:17:00 CBOT 4710 1'1 0'0 56.25 397 1'1 11/06/2026 13:40:00 CBOT 4720 1'1 0'0 56.25 474 1'1 11/06/2026 13:40:00 CBOT 4730 1'0 0'0 50.00 763 1'0 11/06/2026 13:40:00 CBOT 4740 1'0 0'0 50.00 1,166 1'0 11/06/2026 13:40:00 CBOT 4750 0'4 -0'4 25.00 15,232 0'4 1'0 11/09/2026 11:37:00 CBOT 4760 0'7 0'0 43.75 1,009 0'7 11/06/2026 13:40:00 CBOT 4770 0'4 -0'3 25.00 1,174 0'4 0'7 11/09/2026 11:17:00 CBOT 4780 0'6 0'0 37.50 551 0'6 11/06/2026 13:40:00 CBOT 4800 0'4 -0'2 25.00 18,326 0'6 0'6 11/09/2026 10:04:00 CBOT 4850 0'5 0'0 31.25 8,937 0'5 0'5 11/09/2026 03:32:00 CBOT 4900 0'3 -0'1 18.75 40,029 0'4 0'4 11/09/2026 09:29:00 CBOT 4950 0'3 0'0 18.75 9,781 0'3 11/06/2026 13:40:00 CBOT 5000 0'2 -0'1 12.50 49,727 0'3 0'3 11/09/2026 11:11:00 CBOT 5050 0'2 0'0 12.50 8,429 0'2 11/06/2026 13:40:00 CBOT 5100 0'2 0'0 12.50 18,875 0'2 0'2 11/09/2026 11:11:00 CBOT 5150 0'2 0'0 12.50 4,649 0'1 0'2 11/09/2026 09:59:00 CBOT 5200 0'2 0'0 12.50 31,621 0'2 0'2 11/09/2026 09:56:00 CBOT 5250 0'2 0'1 12.50 13,403 0'2 0'1 11/09/2026 11:07:00 CBOT 5300 0'1 0'0 6.25 37,401 0'1 11/06/2026 13:40:00 CBOT 5350 0'1 0'0 6.25 16,127 0'1 11/06/2026 13:40:00 CBOT 5400 0'1 0'0 6.25 15,672 0'1 0'1 11/09/2026 11:28:00 CBOT 5450 0'1 0'0 6.25 4,041 0'1 11/06/2026 13:40:00 CBOT 5500 0'0 -0'1 0.00 40,823 0'0 0'1 11/09/2026 10:27:00 CBOT 5550 0'1 0'0 6.25 4,849 0'1 11/06/2026 13:40:00 CBOT 5600 0'1 0'0 6.25 20,459 0'1 11/06/2026 13:40:00 CBOT 5650 0'1 0'0 6.25 6,974 0'1 11/06/2026 13:40:00 CBOT 5700 0'1 0'0 6.25 16,145 0'1 11/06/2026 13:40:00 CBOT 5750 0'1 0'0 6.25 5,722 0'1 11/06/2026 13:40:00 CBOT 5800 0'1 0'0 6.25 12,694 0'1 11/06/2026 13:40:00 CBOT 5850 0'1 0'0 6.25 2,028 0'1 11/06/2026 13:40:00 CBOT 5900 0'1 0'0 6.25 4,452 0'1 11/06/2026 13:40:00 CBOT 5950 0'1 0'0 6.25 4,287 0'1 11/06/2026 13:40:00 CBOT 6000 0'1 0'0 6.25 31,044 0'1 0'1 11/09/2026 10:17:00 CBOT 6050 0'1 0'0 6.25 2,225 0'1 11/06/2026 13:40:00 CBOT 6100 0'1 0'0 6.25 6,263 0'1 11/06/2026 13:40:00 CBOT 6150 0'1 0'0 6.25 306 0'1 11/06/2026 13:40:00 CBOT 6200 0'1 0'0 6.25 2,709 0'1 11/06/2026 13:40:00 CBOT 6250 0'1 0'0 6.25 262 0'1 11/06/2026 13:40:00 CBOT 6300 0'1 0'0 6.25 2,705 0'1 11/06/2026 13:40:00 CBOT 6350 0'1 0'0 6.25 144 0'1 11/06/2026 13:40:00 CBOT 6400 0'1 0'0 6.25 8,565 0'1 11/06/2026 13:40:00 CBOT 6450 0'1 0'0 6.25 144 0'1 11/06/2026 13:40:00 CBOT 6500 0'1 0'0 6.25 11,851 0'1 11/06/2026 13:40:00 CBOT 6550 0'1 0'0 6.25 3,626 0'1 11/06/2026 13:40:00 CBOT 6600 0'1 0'0 6.25 1,457 0'1 11/06/2026 13:40:00 CBOT 6650 0'1 0'0 6.25 30 0'1 11/06/2026 13:40:00 CBOT 6700 0'1 0'0 6.25 422 0'1 11/06/2026 13:40:00 CBOT 6750 0'1 0'0 6.25 92 0'1 11/06/2026 13:40:00 CBOT 6800 0'1 0'0 6.25 853 0'1 11/06/2026 13:40:00 CBOT 6900 0'1 0'0 6.25 4,870 0'1 11/06/2026 13:40:00 CBOT 7000 0'1 0'0 6.25 6,812 0'1 11/06/2026 13:40:00 CBOT 7100 0'1 0'0 6.25 434 0'1 11/06/2026 13:40:00 CBOT 7200 0'1 0'0 6.25 385 0'1 11/06/2026 13:40:00 CBOT 7300 0'1 0'0 6.25 523 0'1 11/06/2026 13:40:00 CBOT 7400 0'1 0'0 6.25 3,258 0'1 11/06/2026 13:40:00 CBOT 7500 0'1 0'0 6.25 1,670 0'1 11/06/2026 13:40:00 CBOT 7600 0'1 0'0 6.25 971 0'1 11/06/2026 13:40:00 CBOT 8000 0'1 0'0 6.25 1,674 0'1 11/06/2026 13:40:00 CBOT 8500 0'1 0'0 6.25 4,298 0'1 11/06/2026 13:40:00 CBOT 9000 0'1 0'0 6.25 2,873 0'1 11/06/2026 13:40:00 CBOT 9200 0'1 0'0 6.25 388 0'1 11/06/2026 13:40:00 CBOT 9400 0'1 0'0 6.25 100 0'1 11/06/2026 13:40:00 CBOT 9500 0'1 0'0 6.25 390 0'1 11/06/2026 13:40:00 CBOT 10000 0'1 0'0 6.25 5,436 0'1 11/06/2026 13:40:00 CBOT 11000 0'1 0'0 6.25 1,142 0'1 11/06/2026 13:40:00 CBOT 12000 0'1 0'0 6.25 650 0'1 11/06/2026 13:40:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 0'1 0'0 6.25 154 0'1 11/06/2026 13:40:00 CBOT 2700 0'1 0'0 6.25 100 0'1 11/06/2026 13:40:00 CBOT 2800 0'1 0'0 6.25 110 0'1 11/06/2026 13:40:00 CBOT 2900 0'1 0'0 6.25 1,282 0'1 11/06/2026 13:40:00 CBOT 3000 0'1 0'0 6.25 1,929 0'1 11/06/2026 13:40:00 CBOT 3100 0'1 0'0 6.25 8,315 0'1 11/06/2026 13:40:00 CBOT 3200 0'1 0'0 6.25 900 0'1 11/06/2026 13:40:00 CBOT 3300 0'1 0'0 6.25 453 0'1 11/06/2026 13:40:00 CBOT 3400 0'1 0'0 6.25 1,550 0'1 11/06/2026 13:40:00 CBOT 3500 0'1 0'0 6.25 1,241 0'1 11/06/2026 13:40:00 CBOT 3600 0'1 0'0 6.25 3,885 0'1 11/06/2026 13:40:00 CBOT 3650 0'1 0'0 6.25 558 0'1 11/06/2026 13:40:00 CBOT 3700 0'2 0'0 12.50 5,527 0'2 11/06/2026 13:40:00 CBOT 3750 0'2 0'0 12.50 2,431 0'2 11/06/2026 13:40:00 CBOT 3800 0'2 0'0 12.50 3,953 0'2 11/06/2026 13:40:00 CBOT 3850 0'2 0'0 12.50 2,799 0'2 11/06/2026 13:40:00 CBOT 3900 0'2 0'0 12.50 1,941 0'2 11/06/2026 13:40:00 CBOT 3950 0'3 0'0 18.75 3,370 0'3 11/06/2026 13:40:00 CBOT 4000 0'3 0'0 18.75 12,272 0'3 11/06/2026 13:40:00 CBOT 4050 0'4 0'0 25.00 3,792 0'4 11/06/2026 13:40:00 CBOT 4100 0'6 0'0 37.50 16,221 0'6 0'6 11/09/2026 11:40:00 CBOT 4150 1'0 0'0 50.00 8,680 1'1 1'0 11/09/2026 11:16:00 CBOT 4200 1'5 0'1 81.25 19,248 1'4 1'4 11/09/2026 11:42:00 CBOT 4210 1'7 0'2 93.75 138 1'7 1'5 11/09/2026 10:20:00 CBOT 4220 1'7 0'1 93.75 25 1'7 1'6 11/09/2026 08:33:00 CBOT 4230 2'0 0'0 100.00 70 2'0 2'0 11/09/2026 11:27:00 CBOT 4240 2'3 0'2 118.75 53 2'3 2'1 11/09/2026 10:18:00 CBOT 4250 2'4 0'2 125.00 8,870 2'0 2'2 11/09/2026 11:30:00 CBOT 4260 2'6 0'2 137.50 131 2'6 2'4 11/09/2026 11:23:00 CBOT 4270 3'1 0'3 156.25 863 2'3 2'6 11/09/2026 10:17:00 CBOT 4280 3'2 0'2 162.50 1,802 3'3 3'0 11/09/2026 11:35:00 CBOT 4290 3'4 0'3 175.00 555 3'4 3'1 11/09/2026 11:23:00 CBOT 4300 3'6 0'2 187.50 16,949 3'1 3'4 11/09/2026 11:35:00 CBOT 4310 3'6 -0'1 187.50 233 4'2 3'7 11/09/2026 10:51:00 CBOT 4320 4'3 0'2 218.75 1,160 3'4 4'1 11/09/2026 11:25:00 CBOT 4330 5'0 0'4 250.00 1,072 3'6 4'4 11/09/2026 10:09:00 CBOT 4340 4'6 0'0 237.50 1,235 4'6 11/06/2026 13:40:00 CBOT 4350 5'5 0'4 281.25 10,934 5'0 5'1 11/09/2026 11:35:00 CBOT 4360 6'2 0'6 312.50 649 5'3 5'4 11/09/2026 10:17:00 CBOT 4370 6'7 1'0 343.75 787 5'7 5'7 11/09/2026 09:18:00 CBOT 4380 7'0 0'6 350.00 735 6'5 6'2 11/09/2026 11:25:00 CBOT 4390 7'5 0'7 381.25 561 6'6 6'6 11/09/2026 09:20:00 CBOT 4400 8'0 0'7 400.00 22,294 6'5 7'1 11/09/2026 11:35:00 CBOT 4410 8'3 0'6 418.75 786 8'6 7'5 11/09/2026 11:21:00 CBOT 4420 8'5 0'5 431.25 1,957 8'2 8'0 11/09/2026 11:13:00 CBOT 4430 9'4 1'0 475.00 848 8'0 8'4 11/09/2026 10:34:00 CBOT 4440 9'1 0'0 456.25 1,660 9'1 11/06/2026 13:40:00 CBOT 4450 10'3 0'5 518.75 14,530 8'7 9'6 11/09/2026 11:13:00 CBOT 4460 11'0 0'6 550.00 1,068 11'4 10'2 11/09/2026 11:13:00 CBOT 4470 10'7 0'0 543.75 1,129 10'7 11/06/2026 13:40:00 CBOT 4480 13'3 1'6 668.75 477 10'3 11'5 11/09/2026 09:18:00 CBOT 4490 12'7 0'5 643.75 561 13'5 12'2 11/09/2026 11:13:00 CBOT 4500 14'2 1'3 712.50 24,234 13'0 12'7 11/09/2026 11:34:00 CBOT 4510 14'0 0'3 700.00 858 13'6 13'5 11/09/2026 11:06:00 CBOT 4520 14'3 0'0 718.75 642 14'3 11/06/2026 13:40:00 CBOT 4530 15'1 0'0 756.25 117 15'1 11/06/2026 13:40:00 CBOT 4540 15'7 0'0 793.75 97 15'7 11/06/2026 13:40:00 CBOT 4550 17'4 0'7 875.00 9,196 16'4 16'5 11/09/2026 11:16:00 CBOT 4560 17'3 0'0 868.75 44 17'3 11/06/2026 13:40:00 CBOT 4570 18'2 0'0 912.50 43 18'2 11/06/2026 13:40:00 CBOT 4580 19'3 0'2 968.75 18 19'3 19'1 11/09/2026 08:32:00 CBOT 4590 19'7 0'0 993.75 1 19'7 11/06/2026 13:40:00 CBOT 4600 22'1 1'3 1,106.25 22,962 20'2 20'6 11/09/2026 11:25:00 CBOT 4610 21'5 0'0 1,081.25 14 21'5 11/06/2026 13:40:00 CBOT 4620 22'4 0'0 1,125.00 84 22'4 11/06/2026 13:40:00 CBOT 4630 23'3 0'0 1,168.75 9 23'3 11/06/2026 13:40:00 CBOT 4640 24'2 0'0 1,212.50 22 24'2 11/06/2026 13:40:00 CBOT 4650 26'2 1'1 1,312.50 9,070 26'6 25'1 11/09/2026 11:15:00 CBOT 4660 26'1 0'1 1,306.25 16 26'1 26'0 11/09/2026 08:43:00 CBOT 4670 26'7 0'0 1,343.75 20 26'7 11/06/2026 13:40:00 CBOT 4680 27'6 0'0 1,387.50 2 27'6 11/06/2026 13:40:00 CBOT 4690 28'6 0'0 1,437.50 15 28'6 11/06/2026 13:40:00 CBOT 4700 31'6 2'0 1,587.50 17,860 28'0 29'6 11/09/2026 11:45:00 CBOT 4710 30'5 0'0 1,531.25 2 30'5 11/06/2026 13:40:00 CBOT 4720 31'5 0'0 1,581.25 7 31'5 11/06/2026 13:40:00 CBOT 4730 33'3 0'7 1,668.75 2 33'3 32'4 11/09/2026 08:33:00 CBOT 4740 33'4 0'0 1,675.00 2 33'4 11/06/2026 13:40:00 CBOT 4750 36'4 2'0 1,825.00 9,770 35'5 34'4 11/09/2026 11:36:00 CBOT 4760 34'7 -0'4 1,743.75 27 34'7 35'3 11/08/2026 19:06:00 CBOT 4770 36'3 0'0 1,818.75 1 36'3 11/06/2026 13:40:00 CBOT 4780 37'2 0'0 1,862.50 14 37'2 11/06/2026 13:40:00 CBOT 4800 41'1 1'7 2,056.25 19,790 41'0 39'2 11/09/2026 11:28:00 CBOT 4850 46'1 2'0 2,306.25 10,734 46'0 44'1 11/09/2026 11:28:00 CBOT 4900 51'3 2'3 2,568.75 28,985 47'1 49'0 11/09/2026 11:36:00 CBOT 4950 53'7 0'0 2,693.75 11,365 53'7 11/06/2026 13:40:00 CBOT 5000 61'2 2'3 3,062.50 40,989 57'0 58'7 11/09/2026 11:39:00 CBOT 5050 64'4 0'6 3,225.00 4,941 62'2 63'6 11/09/2026 11:04:00 CBOT 5100 69'4 0'6 3,475.00 10,497 69'3 68'6 11/09/2026 11:04:00 CBOT 5150 75'2 1'5 3,762.50 4,477 75'2 73'5 11/09/2026 11:13:00 CBOT 5200 80'5 2'0 4,031.25 14,030 79'2 78'5 11/09/2026 10:38:00 CBOT 5250 82'5 -1'0 4,131.25 3,049 82'5 83'5 11/08/2026 19:13:00 CBOT 5300 89'4 1'0 4,475.00 9,549 87'1 88'4 11/09/2026 11:02:00 CBOT 5350 94'0 0'4 4,700.00 3,073 92'1 93'4 11/09/2026 08:39:00 CBOT 5400 99'4 1'0 4,975.00 1,229 99'2 98'4 11/09/2026 10:49:00 CBOT 5450 103'4 0'0 5,175.00 64 103'4 11/06/2026 13:40:00 CBOT 5500 108'4 0'0 5,425.00 107 108'4 11/06/2026 13:40:00 CBOT 5550 113'4 0'0 5,675.00 2 113'4 11/06/2026 13:40:00 CBOT 5600 118'4 0'0 5,925.00 50 118'4 11/06/2026 13:40:00 CBOT 5650 123'4 0'0 6,175.00 6 123'4 11/06/2026 13:40:00 CBOT 5700 128'4 0'0 6,425.00 19 128'4 11/06/2026 13:40:00 CBOT 5750 133'4 0'0 6,675.00 0 133'4 11/06/2026 13:40:00 CBOT 5800 138'4 0'0 6,925.00 12 138'4 11/06/2026 13:40:00 CBOT 5850 143'4 0'0 7,175.00 0 143'4 11/06/2026 13:40:00 CBOT 5900 148'4 0'0 7,425.00 0 148'4 11/06/2026 13:40:00 CBOT 5950 153'4 0'0 7,675.00 0 153'4 11/06/2026 13:40:00 CBOT 6000 158'4 0'0 7,925.00 0 158'4 11/06/2026 13:40:00 CBOT 6050 163'4 0'0 8,175.00 0 163'4 11/06/2026 13:40:00 CBOT 6100 168'4 0'0 8,425.00 0 168'4 11/06/2026 13:40:00 CBOT 6150 173'4 0'0 8,675.00 0 173'4 11/06/2026 13:40:00 CBOT 6200 178'4 0'0 8,925.00 0 178'4 11/06/2026 13:40:00 CBOT 6250 183'4 0'0 9,175.00 0 183'4 11/06/2026 13:40:00 CBOT 6300 188'4 0'0 9,425.00 0 188'4 11/06/2026 13:40:00 CBOT 6350 193'4 0'0 9,675.00 0 193'4 11/06/2026 13:40:00 CBOT 6400 198'4 0'0 9,925.00 0 198'4 11/06/2026 13:40:00 CBOT 6450 203'4 0'0 10,175.00 0 203'4 11/06/2026 13:40:00 CBOT 6500 208'4 0'0 10,425.00 0 208'4 11/06/2026 13:40:00 CBOT 6550 213'4 0'0 10,675.00 0 213'4 11/06/2026 13:40:00 CBOT 6600 218'4 0'0 10,925.00 0 218'4 11/06/2026 13:40:00 CBOT 6650 223'4 0'0 11,175.00 0 223'4 11/06/2026 13:40:00 CBOT 6700 228'4 0'0 11,425.00 0 228'4 11/06/2026 13:40:00 CBOT 6750 233'4 0'0 11,675.00 0 233'4 11/06/2026 13:40:00 CBOT 6800 238'4 0'0 11,925.00 0 238'4 11/06/2026 13:40:00 CBOT 6900 248'4 0'0 12,425.00 0 248'4 11/06/2026 13:40:00 CBOT 7000 258'4 0'0 12,925.00 0 258'4 11/06/2026 13:40:00 CBOT 7100 268'4 0'0 13,425.00 0 268'4 11/06/2026 13:40:00 CBOT 7200 278'4 0'0 13,925.00 0 278'4 11/06/2026 13:40:00 CBOT 7300 288'4 0'0 14,425.00 0 288'4 11/06/2026 13:40:00 CBOT 7400 298'4 0'0 14,925.00 0 298'4 11/06/2026 13:40:00 CBOT 7500 308'4 0'0 15,425.00 0 308'4 11/06/2026 13:40:00 CBOT 7600 318'4 0'0 15,925.00 0 318'4 11/06/2026 13:40:00 CBOT 8000 358'4 0'0 17,925.00 0 358'4 11/06/2026 13:40:00 CBOT 8500 408'4 0'0 20,425.00 0 408'4 11/06/2026 13:40:00 CBOT 9000 458'4 0'0 22,925.00 0 458'4 11/06/2026 13:40:00 CBOT 9200 478'4 0'0 23,925.00 0 478'4 11/06/2026 13:40:00 CBOT 9400 498'4 0'0 24,925.00 0 498'4 11/06/2026 13:40:00 CBOT 9500 508'4 0'0 25,425.00 0 508'4 11/06/2026 13:40:00 CBOT 10000 558'4 0'0 27,925.00 0 558'4 11/06/2026 13:40:00 CBOT 11000 658'4 0'0 32,925.00 0 658'4 11/06/2026 13:40:00 CBOT 12000 758'4 0'0 37,925.00 0 758'4 11/06/2026 13:40:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.