Friday, June 12, 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: 4132s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  8,637.50   1'0   172'6s  2400   0'1s   0'0  6.25  94  0  7,137.50   1'0   142'6s  2700   0'1s   0'0  6.25  200  0  5,637.50   1'0   112'6s  3000   0'1s   0'0  6.25  17  0  4,637.50   1'0   92'6s  3200   0'1s   0'0  6.25  48  0  4,143.75   1'0   82'7s  3300   0'1s   0'0  6.25  3,842  0  3,643.75   1'0   72'7s  3400   0'1s   0'0  6.25  29  0  3,393.75   1'0   67'7s  3450   0'1s   0'0  6.25  110  0  3,143.75   1'0   62'7s  3500   0'1s   0'0  6.25  183  0  2,893.75   1'0   57'7s  3550   0'1s   0'0  6.25  251  0  2,643.75   1'0   52'7s  3600   0'1s   0'0  6.25  1,546  0  2,393.75   1'0   47'7s  3650   0'1s   0'0  6.25  367  0  2,143.75   1'0   42'7s  3700   0'1s   0'0  6.25  902  232  1,893.75   0'7   37'7s  3750   0'1s   -0'1  6.25  4,727  14  1,650.00   0'7   33'0s  3800   0'2s   -0'1  12.50  951  18  1,412.50   0'7   28'2s  3850   0'4s   -0'1  25.00  737  64  1,168.75   0'6   23'3s  3900   0'6s   -0'1  37.50  5,843  3  950.00   0'6   19'0s  3950   1'2s   -0'2  62.50  1,660  19  862.50   0'6   17'2s  3970   1'4s   -0'2  75.00  0  0  818.75   0'5   16'3s  3980   1'5s   -0'3  81.25  34  1  781.25   0'5   15'5s  3990   1'7s   -0'3  93.75  110  67  737.50   0'5   14'6s  4000   2'0s   -0'3  100.00  8,908  9  700.00   0'5   14'0s  4010   2'2s   -0'4  112.50  87  16  662.50   0'4   13'2s  4020   2'4s   -0'5  125.00  87  11  625.00   0'4   12'4s  4030   2'6s   -0'5  137.50  194  1  587.50   0'3   11'6s  4040   3'0s   -0'5  150.00  56  33  550.00   0'2   11'0s  4050   3'2s   -0'6  162.50  6,329  10  518.75   0'2   10'3s  4060   3'5s   -0'6  181.25  475  1  487.50   0'3   9'6s  4070   4'0s   -0'5  200.00  230  19  456.25   0'3   9'1s  4080   4'3s   -0'5  218.75  151  11  425.00   0'3   8'4s  4090   4'6s   -0'5  237.50  847  1,987  393.75   0'2   7'7s  4100   5'1s   -0'6  256.25  9,247  31  368.75   0'3   7'3s  4110   5'5s   -0'5  281.25  316  66  343.75   0'3   6'7s  4120   6'1s   -0'5  306.25  175  37  318.75   0'2   6'3s  4130   6'5s   -0'6  331.25  301  677  293.75   0'2   5'7s  4140   7'1s   -0'6  356.25  167  2,423  275.00   0'2   5'4s  4150   7'6s   -0'6  387.50  9,274  95  256.25   0'2   5'1s  4160   8'3s   -0'6  418.75  77  125  237.50   0'2   4'6s  4170   9'0s   -0'6  450.00  623  399  218.75   0'2   4'3s  4180   9'5s   -0'6  481.25  1,502  48  200.00   0'1   4'0s  4190   10'2s   -0'7  512.50  61  10,001  187.50   0'2   3'6s  4200   11'0s   -0'6  550.00  14,370  97  175.00   0'2   3'4s  4210   11'5s   -0'7  581.25  384  218  156.25   0'1   3'1s  4220   12'3s   -0'7  618.75  1,224  100  150.00   0'1   3'0s  4230   13'1s   -1'0  656.25  110  122  137.50   0'1   2'6s  4240   14'0s   -0'7  700.00  157  8,035  125.00   0'0   2'4s  4250   14'6s   -0'7  737.50  8,941  999  118.75   0'1   2'3s  4260   15'4s   -0'7  775.00  669  212  106.25   0'0   2'1s  4270   16'3s   -0'7  818.75  229  585  100.00   0'0   2'0s  4280   17'2s   -0'7  862.50  553  207  93.75   0'0   1'7s  4290   18'1s   -0'7  906.25  121  7,335  87.50   0'0   1'6s  4300   19'0s   -0'7  950.00  17,698  264  81.25   0'0   1'5s  4310   19'7s   -0'7  993.75  354  834  75.00   0'0   1'4s  4320   20'6s   -0'7  1,037.50  501  138  68.75   0'0   1'3s  4330   21'5s   -1'0  1,081.25  127  1,327  62.50   0'0   1'2s  4340   22'4s   -1'0  1,125.00  96  6,994  62.50   0'0   1'2s  4350   23'4s   -1'0  1,175.00  9,974  535  56.25   0'0   1'1s  4360   24'3s   -1'0  1,218.75  543  361  56.25   0'1   1'1s  4370   25'2s   -1'0  1,262.50  628  590  50.00   0'0   1'0s  4380   26'2s   -1'0  1,312.50  1,343  327  50.00   0'1   1'0s  4390   27'1s   -1'0  1,356.25  132  7,232  43.75   0'0   0'7s  4400   28'1s   -1'0  1,406.25  11,861  838  43.75   0'0   0'7s  4410   29'0s   -1'1  1,450.00  581  592  37.50   0'0   0'6s  4420   30'0s   -1'0  1,500.00  268  1,003  37.50   0'0   0'6s  4430   31'0s   -1'0  1,550.00  168  155  37.50   0'0   0'6s  4440   31'7s   -1'1  1,593.75  171  7,548  31.25   0'0   0'5s  4450   32'7s   -1'0  1,643.75  7,644  362  31.25   0'0   0'5s  4460   33'7s   -1'0  1,693.75  90  1,297  31.25   0'0   0'5s  4470   34'7s   -1'0  1,743.75  275  173  31.25   0'0   0'5s  4480   35'6s   -1'1  1,787.50  102  120  25.00   -0'1   0'4s  4490   36'6s   -1'1  1,837.50  167  23,970  25.00   0'0   0'4s  4500   37'6s   -1'0  1,887.50  21,994  164  25.00   0'0   0'4s  4510   38'6s   -1'0  1,937.50  314  307  25.00   0'0   0'4s  4520   39'6s   -1'0  1,987.50  188  196  25.00   0'1   0'4s  4530   40'5s   -1'0  2,031.25  147  95  25.00   0'1   0'4s  4540   41'5s   -1'0  2,081.25  77  8,993  18.75   0'0   0'3s  4550   42'5s   -1'0  2,131.25  5,348  94  18.75   0'0   0'3s  4560   43'5s   -1'0  2,181.25  49  146  18.75   0'0   0'3s  4570   44'5s   -1'0  2,231.25  49  516  18.75   0'0   0'3s  4580   45'5s   -1'0  2,281.25  85  156  18.75   0'0   0'3s  4590   46'5s   -1'0  2,331.25  19  19,703  18.75   0'0   0'3s  4600   47'4s   -1'1  2,375.00  13,915  325  18.75   0'0   0'3s  4610   48'4s   -1'1  2,425.00  402  1,384  18.75   0'0   0'3s  4620   49'4s   -1'1  2,475.00  110  118  18.75   0'0   0'3s  4630   50'4s   -1'1  2,525.00  33  753  12.50   0'0   0'2s  4640   51'4s   -1'0  2,575.00  126  7,374  12.50   0'0   0'2s  4650   52'4s   -1'0  2,625.00  6,862  219  12.50   0'0   0'2s  4660   53'4s   -1'0  2,675.00  217  93  12.50   0'0   0'2s  4670   54'4s   -1'0  2,725.00  67  78  12.50   0'0   0'2s  4680   55'4s   -1'0  2,775.00  67  505  12.50   0'0   0'2s  4690   56'4s   -1'0  2,825.00  22  19,967  12.50   0'0   0'2s  4700   57'4s   -1'0  2,875.00  8,484  553  12.50   0'0   0'2s  4710   58'4s   -1'0  2,925.00  32  202  12.50   0'0   0'2s  4720   59'4s   -1'0  2,975.00  3  393  12.50   0'0   0'2s  4730   60'4s   -1'0  3,025.00  13  330  12.50   0'0   0'2s  4740   61'4s   -0'7  3,075.00  22  14,453  12.50   0'0   0'2s  4750   62'4s   -0'7  3,125.00  5,544  766  12.50   0'0   0'2s  4760   63'4s   -0'7  3,175.00  10  661  12.50   0'0   0'2s  4770   64'4s   -0'7  3,225.00  10  222  12.50   0'0   0'2s  4780   65'4s   -0'7  3,275.00  0  74  12.50   0'0   0'2s  4790   66'4s   -0'7  3,325.00  1  13,549  12.50   0'0   0'2s  4800   67'4s   -0'7  3,375.00  7,478  201  12.50   0'0   0'2s  4810   68'3s   -1'0  3,418.75  10  39  12.50   0'0   0'2s  4820   69'3s   -1'0  3,468.75  0  185  12.50   0'0   0'2s  4830   70'3s   -1'0  3,518.75  1  129  6.25   0'0   0'1s  4840   71'3s   -1'0  3,568.75  0  7,946  6.25   0'0   0'1s  4850   72'3s   -1'0  3,618.75  349  747  6.25   0'0   0'1s  4860   73'3s   -1'0  3,668.75  9  14,568  6.25   0'0   0'1s  4900   77'3s   -1'0  3,868.75  558  4,857  6.25   0'0   0'1s  4950   82'3s   -1'0  4,118.75  68  26,494  6.25   0'0   0'1s  5000   87'3s   -0'7  4,368.75  303  3,985  6.25   0'0   0'1s  5050   92'2s   -1'0  4,612.50  65  8,513  6.25   0'0   0'1s  5100   97'2s   -1'0  4,862.50  69  4,868  6.25   0'0   0'1s  5150   102'2s   -1'0  5,112.50  22  10,668  6.25   0'0   0'1s  5200   107'2s   -1'0  5,362.50  516  7,303  6.25   0'0   0'1s  5250   112'2s   -1'0  5,612.50  1  6,734  6.25   0'0   0'1s  5300   117'2s   -1'0  5,862.50  2  2,106  6.25   0'0   0'1s  5350   122'2s   -1'0  6,112.50  0  5,432  6.25   0'0   0'1s  5400   127'2s   -1'0  6,362.50  14  4,610  6.25   0'0   0'1s  5450   132'2s   -1'0  6,612.50  10  21,804  6.25   0'0   0'1s  5500   137'2s   -1'0  6,862.50  0  1,536  6.25   0'0   0'1s  5550   142'2s   -1'0  7,112.50  0  6,984  6.25   0'0   0'1s  5600   147'2s   -1'0  7,362.50  0  764  6.25   0'0   0'1s  5650   152'2s   -1'0  7,612.50  0  1,331  6.25   0'0   0'1s  5700   157'2s   -1'0  7,862.50  0  1,348  6.25   0'0   0'1s  5750   162'2s   -1'0  8,112.50  0  923  6.25   0'0   0'1s  5800   167'2s   -1'0  8,362.50  0  251  6.25   0'0   0'1s  5850   172'2s   -1'0  8,612.50  0  753  6.25   0'0   0'1s  5900   177'2s   -1'0  8,862.50  0  82  6.25   0'0   0'1s  5950   182'2s   -1'0  9,112.50  0  11,247  6.25   0'0   0'1s  6000   187'2s   -1'0  9,362.50  0  816  6.25   0'0   0'1s  6050   192'2s   -1'0  9,612.50  0  792  6.25   0'0   0'1s  6100   197'2s   -1'0  9,862.50  0  3,697  6.25   0'0   0'1s  6200   207'2s   -1'0  10,362.50  0  5,811  6.25   0'0   0'1s  6300   217'2s   -1'0  10,862.50  0  1,074  6.25   0'0   0'1s  6400   227'2s   -1'0  11,362.50  0  4,464  6.25   0'0   0'1s  6500   237'2s   -1'0  11,862.50  0  1,504  6.25   0'0   0'1s  6600   247'2s   -1'0  12,362.50  0  480  6.25   0'0   0'1s  6700   257'2s   -1'0  12,862.50  0  682  6.25   0'0   0'1s  6800   267'2s   -1'0  13,362.50  0  113  6.25   0'0   0'1s  6900   277'2s   -1'0  13,862.50  0  727  6.25   0'0   0'1s  7000   287'2s   -1'0  14,362.50  0  293  6.25   0'0   0'1s  7100   297'2s   -1'0  14,862.50  0  88  6.25   0'0   0'1s  7200   307'2s   -1'0  15,362.50  0  380  6.25   0'0   0'1s  7300   317'2s   -1'0  15,862.50  0  400  6.25   0'0   0'1s  7400   327'2s   -1'0  16,362.50  0  558  6.25   0'0   0'1s  7500   337'2s   -1'0  16,862.50  0  102  6.25   0'0   0'1s  7600   347'2s   -1'0  17,362.50  0  333  6.25   0'0   0'1s  7700   357'2s   -1'0  17,862.50  0  172  6.25   0'0   0'1s  7800   367'2s   -1'0  18,362.50  0  1,049  6.25   0'0   0'1s  7900   377'2s   -1'0  18,862.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 172'6s 1'0 8,637.50 0 171'6 06/12/2026 13:40:00 CBOT 2700 142'6s 1'0 7,137.50 0 141'6 06/12/2026 13:40:00 CBOT 3000 112'6s 1'0 5,637.50 0 111'6 06/12/2026 13:40:00 CBOT 3200 92'6s 1'0 4,637.50 0 91'6 06/12/2026 13:40:00 CBOT 3300 82'7s 1'0 4,143.75 0 81'7 06/12/2026 13:40:00 CBOT 3400 72'7s 1'0 3,643.75 0 71'7 06/12/2026 13:40:00 CBOT 3450 67'7s 1'0 3,393.75 0 66'7 06/12/2026 13:40:00 CBOT 3500 62'7s 1'0 3,143.75 0 61'7 06/12/2026 13:40:00 CBOT 3550 57'7s 1'0 2,893.75 0 56'7 06/12/2026 13:40:00 CBOT 3600 52'7s 1'0 2,643.75 0 51'7 06/12/2026 13:40:00 CBOT 3650 47'7s 1'0 2,393.75 0 46'7 06/12/2026 13:40:00 CBOT 3700 42'7s 1'0 2,143.75 0 41'7 06/12/2026 13:40:00 CBOT 3750 37'7s 0'7 1,893.75 232 37'0 06/12/2026 13:40:00 CBOT 3800 33'0s 0'7 1,650.00 14 35'6 32'1 06/12/2026 13:40:00 CBOT 3850 28'2s 0'7 1,412.50 18 31'2 27'3 06/12/2026 13:40:00 CBOT 3900 23'3s 0'6 1,168.75 64 23'3 22'5 06/12/2026 13:40:00 CBOT 3950 19'0s 0'6 950.00 3 22'0 18'2 06/12/2026 13:40:00 CBOT 3970 17'2s 0'6 862.50 19 14'5 16'4 06/12/2026 13:40:00 CBOT 3980 16'3s 0'5 818.75 0 15'1 15'6 06/12/2026 13:40:00 CBOT 3990 15'5s 0'5 781.25 1 18'0 15'0 06/12/2026 13:40:00 CBOT 4000 14'6s 0'5 737.50 67 17'5 14'1 06/12/2026 13:40:00 CBOT 4010 14'0s 0'5 700.00 9 16'5 13'3 06/12/2026 13:40:00 CBOT 4020 13'2s 0'4 662.50 16 12'6 12'6 06/12/2026 13:40:00 CBOT 4030 12'4s 0'4 625.00 11 14'6 12'0 06/12/2026 13:40:00 CBOT 4040 11'6s 0'3 587.50 1 10'1 11'3 06/12/2026 13:40:00 CBOT 4050 11'0s 0'2 550.00 33 10'6 10'6 06/12/2026 13:40:00 CBOT 4060 10'3s 0'2 518.75 10 8'2 10'1 06/12/2026 13:40:00 CBOT 4070 9'6s 0'3 487.50 1 8'7 9'3 06/12/2026 13:40:00 CBOT 4080 9'1s 0'3 456.25 19 7'7 8'6 06/12/2026 13:40:00 CBOT 4090 8'4s 0'3 425.00 11 7'4 8'1 06/12/2026 13:40:00 CBOT 4100 7'7s 0'2 393.75 1,987 7'6 7'5 06/12/2026 13:40:00 CBOT 4110 7'3s 0'3 368.75 31 7'2 7'0 06/12/2026 13:40:00 CBOT 4120 6'7s 0'3 343.75 66 6'6 6'4 06/12/2026 13:40:00 CBOT 4130 6'3s 0'2 318.75 37 5'7 6'1 06/12/2026 13:40:00 CBOT 4140 5'7s 0'2 293.75 677 6'3 5'5 06/12/2026 13:40:00 CBOT 4150 5'4s 0'2 275.00 2,423 5'2 5'2 06/12/2026 13:40:00 CBOT 4160 5'1s 0'2 256.25 95 6'3 4'7 06/12/2026 13:40:00 CBOT 4170 4'6s 0'2 237.50 125 3'5 4'4 06/12/2026 13:40:00 CBOT 4180 4'3s 0'2 218.75 399 3'6 4'1 06/12/2026 13:40:00 CBOT 4190 4'0s 0'1 200.00 48 3'3 3'7 06/12/2026 13:40:00 CBOT 4200 3'6s 0'2 187.50 10,001 3'5 3'4 06/12/2026 13:40:00 CBOT 4210 3'4s 0'2 175.00 97 3'0 3'2 06/12/2026 13:40:00 CBOT 4220 3'1s 0'1 156.25 218 4'2 3'0 06/12/2026 13:40:00 CBOT 4230 3'0s 0'1 150.00 100 3'3 2'7 06/12/2026 13:40:00 CBOT 4240 2'6s 0'1 137.50 122 3'0 2'5 06/12/2026 13:40:00 CBOT 4250 2'4s 0'0 125.00 8,035 2'3 2'4 06/12/2026 13:40:00 CBOT 4260 2'3s 0'1 118.75 999 2'6 2'2 06/12/2026 13:40:00 CBOT 4270 2'1s 0'0 106.25 212 3'0 2'1 06/12/2026 13:40:00 CBOT 4280 2'0s 0'0 100.00 585 2'5 2'0 06/12/2026 13:40:00 CBOT 4290 1'7s 0'0 93.75 207 2'6 1'7 06/12/2026 13:40:00 CBOT 4300 1'6s 0'0 87.50 7,335 2'0 1'6 06/12/2026 13:40:00 CBOT 4310 1'5s 0'0 81.25 264 1'7 1'5 06/12/2026 13:40:00 CBOT 4320 1'4s 0'0 75.00 834 1'6 1'4 06/12/2026 13:40:00 CBOT 4330 1'3s 0'0 68.75 138 1'4 1'3 06/12/2026 13:40:00 CBOT 4340 1'2s 0'0 62.50 1,327 1'4 1'2 06/12/2026 13:40:00 CBOT 4350 1'2s 0'0 62.50 6,994 1'2 1'2 06/12/2026 13:40:00 CBOT 4360 1'1s 0'0 56.25 535 1'2 1'1 06/12/2026 13:40:00 CBOT 4370 1'1s 0'1 56.25 361 1'0 06/12/2026 13:40:00 CBOT 4380 1'0s 0'0 50.00 590 1'2 1'0 06/12/2026 13:40:00 CBOT 4390 1'0s 0'1 50.00 327 1'0 0'7 06/12/2026 13:40:00 CBOT 4400 0'7s 0'0 43.75 7,232 0'7 0'7 06/12/2026 13:40:00 CBOT 4410 0'7s 0'0 43.75 838 0'7 06/12/2026 13:40:00 CBOT 4420 0'6s 0'0 37.50 592 0'6 06/12/2026 13:40:00 CBOT 4430 0'6s 0'0 37.50 1,003 0'6 0'6 06/12/2026 13:40:00 CBOT 4440 0'6s 0'0 37.50 155 0'6 06/12/2026 13:40:00 CBOT 4450 0'5s 0'0 31.25 7,548 0'5 0'5 06/12/2026 13:40:00 CBOT 4460 0'5s 0'0 31.25 362 0'5 06/12/2026 13:40:00 CBOT 4470 0'5s 0'0 31.25 1,297 0'5 06/12/2026 13:40:00 CBOT 4480 0'5s 0'0 31.25 173 0'5 06/12/2026 13:40:00 CBOT 4490 0'4s -0'1 25.00 120 0'5 06/12/2026 13:40:00 CBOT 4500 0'4s 0'0 25.00 23,970 0'4 0'4 06/12/2026 13:40:00 CBOT 4510 0'4s 0'0 25.00 164 0'4 06/12/2026 13:40:00 CBOT 4520 0'4s 0'0 25.00 307 0'4 06/12/2026 13:40:00 CBOT 4530 0'4s 0'1 25.00 196 0'3 06/12/2026 13:40:00 CBOT 4540 0'4s 0'1 25.00 95 0'3 06/12/2026 13:40:00 CBOT 4550 0'3s 0'0 18.75 8,993 0'4 0'3 06/12/2026 13:40:00 CBOT 4560 0'3s 0'0 18.75 94 0'3 06/12/2026 13:40:00 CBOT 4570 0'3s 0'0 18.75 146 0'3 06/12/2026 13:40:00 CBOT 4580 0'3s 0'0 18.75 516 0'3 06/12/2026 13:40:00 CBOT 4590 0'3s 0'0 18.75 156 0'3 06/12/2026 13:40:00 CBOT 4600 0'3s 0'0 18.75 19,703 0'2 0'3 06/12/2026 13:40:00 CBOT 4610 0'3s 0'0 18.75 325 0'3 06/12/2026 13:40:00 CBOT 4620 0'3s 0'0 18.75 1,384 0'3 06/12/2026 13:40:00 CBOT 4630 0'3s 0'0 18.75 118 0'3 06/12/2026 13:40:00 CBOT 4640 0'2s 0'0 12.50 753 0'2 06/12/2026 13:40:00 CBOT 4650 0'2s 0'0 12.50 7,374 0'2 06/12/2026 13:40:00 CBOT 4660 0'2s 0'0 12.50 219 0'2 06/12/2026 13:40:00 CBOT 4670 0'2s 0'0 12.50 93 0'2 06/12/2026 13:40:00 CBOT 4680 0'2s 0'0 12.50 78 0'2 06/12/2026 13:40:00 CBOT 4690 0'2s 0'0 12.50 505 0'2 06/12/2026 13:40:00 CBOT 4700 0'2s 0'0 12.50 19,967 0'2 0'2 06/12/2026 13:40:00 CBOT 4710 0'2s 0'0 12.50 553 0'2 06/12/2026 13:40:00 CBOT 4720 0'2s 0'0 12.50 202 0'2 06/12/2026 13:40:00 CBOT 4730 0'2s 0'0 12.50 393 0'2 06/12/2026 13:40:00 CBOT 4740 0'2s 0'0 12.50 330 0'2 06/12/2026 13:40:00 CBOT 4750 0'2s 0'0 12.50 14,453 0'2 06/12/2026 13:40:00 CBOT 4760 0'2s 0'0 12.50 766 0'2 06/12/2026 13:40:00 CBOT 4770 0'2s 0'0 12.50 661 0'2 06/12/2026 13:40:00 CBOT 4780 0'2s 0'0 12.50 222 0'2 06/12/2026 13:40:00 CBOT 4790 0'2s 0'0 12.50 74 0'2 06/12/2026 13:40:00 CBOT 4800 0'2s 0'0 12.50 13,549 0'2 0'2 06/12/2026 13:40:00 CBOT 4810 0'2s 0'0 12.50 201 0'2 06/12/2026 13:40:00 CBOT 4820 0'2s 0'0 12.50 39 0'2 06/12/2026 13:40:00 CBOT 4830 0'2s 0'0 12.50 185 0'2 06/12/2026 13:40:00 CBOT 4840 0'1s 0'0 6.25 129 0'1 06/12/2026 13:40:00 CBOT 4850 0'1s 0'0 6.25 7,946 0'2 0'1 06/12/2026 13:40:00 CBOT 4860 0'1s 0'0 6.25 747 0'1 06/12/2026 13:40:00 CBOT 4900 0'1s 0'0 6.25 14,568 0'2 0'1 06/12/2026 13:40:00 CBOT 4950 0'1s 0'0 6.25 4,857 0'1 06/12/2026 13:40:00 CBOT 5000 0'1s 0'0 6.25 26,494 0'2 0'1 06/12/2026 13:40:00 CBOT 5050 0'1s 0'0 6.25 3,985 0'1 06/12/2026 13:40:00 CBOT 5100 0'1s 0'0 6.25 8,513 0'1 0'1 06/12/2026 13:40:00 CBOT 5150 0'1s 0'0 6.25 4,868 0'1 06/12/2026 13:40:00 CBOT 5200 0'1s 0'0 6.25 10,668 0'1 0'1 06/12/2026 13:40:00 CBOT 5250 0'1s 0'0 6.25 7,303 0'1 06/12/2026 13:40:00 CBOT 5300 0'1s 0'0 6.25 6,734 0'1 0'1 06/12/2026 13:40:00 CBOT 5350 0'1s 0'0 6.25 2,106 0'1 06/12/2026 13:40:00 CBOT 5400 0'1s 0'0 6.25 5,432 0'1 0'1 06/12/2026 13:40:00 CBOT 5450 0'1s 0'0 6.25 4,610 0'1 06/12/2026 13:40:00 CBOT 5500 0'1s 0'0 6.25 21,804 0'1 0'1 06/12/2026 13:40:00 CBOT 5550 0'1s 0'0 6.25 1,536 0'1 06/12/2026 13:40:00 CBOT 5600 0'1s 0'0 6.25 6,984 0'1 06/12/2026 13:40:00 CBOT 5650 0'1s 0'0 6.25 764 0'1 06/12/2026 13:40:00 CBOT 5700 0'1s 0'0 6.25 1,331 0'1 06/12/2026 13:40:00 CBOT 5750 0'1s 0'0 6.25 1,348 0'1 06/12/2026 13:40:00 CBOT 5800 0'1s 0'0 6.25 923 0'1 06/12/2026 13:40:00 CBOT 5850 0'1s 0'0 6.25 251 0'1 06/12/2026 13:40:00 CBOT 5900 0'1s 0'0 6.25 753 0'1 06/12/2026 13:40:00 CBOT 5950 0'1s 0'0 6.25 82 0'1 06/12/2026 13:40:00 CBOT 6000 0'1s 0'0 6.25 11,247 0'1 06/12/2026 13:40:00 CBOT 6050 0'1s 0'0 6.25 816 0'1 06/12/2026 13:40:00 CBOT 6100 0'1s 0'0 6.25 792 0'1 06/12/2026 13:40:00 CBOT 6200 0'1s 0'0 6.25 3,697 0'1 06/12/2026 13:40:00 CBOT 6300 0'1s 0'0 6.25 5,811 0'1 06/12/2026 13:40:00 CBOT 6400 0'1s 0'0 6.25 1,074 0'1 06/12/2026 13:40:00 CBOT 6500 0'1s 0'0 6.25 4,464 0'1 06/12/2026 13:40:00 CBOT 6600 0'1s 0'0 6.25 1,504 0'1 06/12/2026 13:40:00 CBOT 6700 0'1s 0'0 6.25 480 0'1 06/12/2026 13:40:00 CBOT 6800 0'1s 0'0 6.25 682 0'1 06/12/2026 13:40:00 CBOT 6900 0'1s 0'0 6.25 113 0'1 06/12/2026 13:40:00 CBOT 7000 0'1s 0'0 6.25 727 0'1 06/12/2026 13:40:00 CBOT 7100 0'1s 0'0 6.25 293 0'1 06/12/2026 13:40:00 CBOT 7200 0'1s 0'0 6.25 88 0'1 06/12/2026 13:40:00 CBOT 7300 0'1s 0'0 6.25 380 0'1 06/12/2026 13:40:00 CBOT 7400 0'1s 0'0 6.25 400 0'1 06/12/2026 13:40:00 CBOT 7500 0'1s 0'0 6.25 558 0'1 06/12/2026 13:40:00 CBOT 7600 0'1s 0'0 6.25 102 0'1 06/12/2026 13:40:00 CBOT 7700 0'1s 0'0 6.25 333 0'1 06/12/2026 13:40:00 CBOT 7800 0'1s 0'0 6.25 172 0'1 06/12/2026 13:40:00 CBOT 7900 0'1s 0'0 6.25 1,049 0'1 06/12/2026 13:40:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1s 0'0 6.25 94 0'1 06/12/2026 13:40:00 CBOT 2700 0'1s 0'0 6.25 200 0'1 06/12/2026 13:40:00 CBOT 3000 0'1s 0'0 6.25 17 0'1 06/12/2026 13:40:00 CBOT 3200 0'1s 0'0 6.25 48 0'1 06/12/2026 13:40:00 CBOT 3300 0'1s 0'0 6.25 3,842 0'1 06/12/2026 13:40:00 CBOT 3400 0'1s 0'0 6.25 29 0'1 06/12/2026 13:40:00 CBOT 3450 0'1s 0'0 6.25 110 0'1 06/12/2026 13:40:00 CBOT 3500 0'1s 0'0 6.25 183 0'1 06/12/2026 13:40:00 CBOT 3550 0'1s 0'0 6.25 251 0'1 06/12/2026 13:40:00 CBOT 3600 0'1s 0'0 6.25 1,546 0'1 06/12/2026 13:40:00 CBOT 3650 0'1s 0'0 6.25 367 0'1 06/12/2026 13:40:00 CBOT 3700 0'1s 0'0 6.25 902 0'1 0'1 06/12/2026 13:40:00 CBOT 3750 0'1s -0'1 6.25 4,727 0'2 0'2 06/12/2026 13:40:00 CBOT 3800 0'2s -0'1 12.50 951 0'2 0'3 06/12/2026 13:40:00 CBOT 3850 0'4s -0'1 25.00 737 0'5 06/12/2026 13:40:00 CBOT 3900 0'6s -0'1 37.50 5,843 0'7 0'7 06/12/2026 13:40:00 CBOT 3950 1'2s -0'2 62.50 1,660 1'4 1'4 06/12/2026 13:40:00 CBOT 3970 1'4s -0'2 75.00 0 1'6 06/12/2026 13:40:00 CBOT 3980 1'5s -0'3 81.25 34 1'7 2'0 06/12/2026 13:40:00 CBOT 3990 1'7s -0'3 93.75 110 2'2 06/12/2026 13:40:00 CBOT 4000 2'0s -0'3 100.00 8,908 2'3 2'3 06/12/2026 13:40:00 CBOT 4010 2'2s -0'4 112.50 87 2'1 2'6 06/12/2026 13:40:00 CBOT 4020 2'4s -0'5 125.00 87 3'1 06/12/2026 13:40:00 CBOT 4030 2'6s -0'5 137.50 194 3'6 3'3 06/12/2026 13:40:00 CBOT 4040 3'0s -0'5 150.00 56 2'5 3'5 06/12/2026 13:40:00 CBOT 4050 3'2s -0'6 162.50 6,329 4'7 4'0 06/12/2026 13:40:00 CBOT 4060 3'5s -0'6 181.25 475 5'3 4'3 06/12/2026 13:40:00 CBOT 4070 4'0s -0'5 200.00 230 5'6 4'5 06/12/2026 13:40:00 CBOT 4080 4'3s -0'5 218.75 151 4'1 5'0 06/12/2026 13:40:00 CBOT 4090 4'6s -0'5 237.50 847 4'7 5'3 06/12/2026 13:40:00 CBOT 4100 5'1s -0'6 256.25 9,247 5'3 5'7 06/12/2026 13:40:00 CBOT 4110 5'5s -0'5 281.25 316 6'6 6'2 06/12/2026 13:40:00 CBOT 4120 6'1s -0'5 306.25 175 6'4 6'6 06/12/2026 13:40:00 CBOT 4130 6'5s -0'6 331.25 301 7'3 7'3 06/12/2026 13:40:00 CBOT 4140 7'1s -0'6 356.25 167 8'7 7'7 06/12/2026 13:40:00 CBOT 4150 7'6s -0'6 387.50 9,274 8'0 8'4 06/12/2026 13:40:00 CBOT 4160 8'3s -0'6 418.75 77 8'5 9'1 06/12/2026 13:40:00 CBOT 4170 9'0s -0'6 450.00 623 9'2 9'6 06/12/2026 13:40:00 CBOT 4180 9'5s -0'6 481.25 1,502 9'7 10'3 06/12/2026 13:40:00 CBOT 4190 10'2s -0'7 512.50 61 9'0 11'1 06/12/2026 13:40:00 CBOT 4200 11'0s -0'6 550.00 14,370 13'6 11'6 06/12/2026 13:40:00 CBOT 4210 11'5s -0'7 581.25 384 9'6 12'4 06/12/2026 13:40:00 CBOT 4220 12'3s -0'7 618.75 1,224 10'1 13'2 06/12/2026 13:40:00 CBOT 4230 13'1s -1'0 656.25 110 10'6 14'1 06/12/2026 13:40:00 CBOT 4240 14'0s -0'7 700.00 157 12'1 14'7 06/12/2026 13:40:00 CBOT 4250 14'6s -0'7 737.50 8,941 13'1 15'5 06/12/2026 13:40:00 CBOT 4260 15'4s -0'7 775.00 669 16'3 06/12/2026 13:40:00 CBOT 4270 16'3s -0'7 818.75 229 17'2 06/12/2026 13:40:00 CBOT 4280 17'2s -0'7 862.50 553 14'5 18'1 06/12/2026 13:40:00 CBOT 4290 18'1s -0'7 906.25 121 15'1 19'0 06/12/2026 13:40:00 CBOT 4300 19'0s -0'7 950.00 17,698 22'0 19'7 06/12/2026 13:40:00 CBOT 4310 19'7s -0'7 993.75 354 17'6 20'6 06/12/2026 13:40:00 CBOT 4320 20'6s -0'7 1,037.50 501 17'7 21'5 06/12/2026 13:40:00 CBOT 4330 21'5s -1'0 1,081.25 127 22'5 06/12/2026 13:40:00 CBOT 4340 22'4s -1'0 1,125.00 96 23'4 06/12/2026 13:40:00 CBOT 4350 23'4s -1'0 1,175.00 9,974 24'2 24'4 06/12/2026 13:40:00 CBOT 4360 24'3s -1'0 1,218.75 543 25'3 06/12/2026 13:40:00 CBOT 4370 25'2s -1'0 1,262.50 628 22'2 26'2 06/12/2026 13:40:00 CBOT 4380 26'2s -1'0 1,312.50 1,343 22'3 27'2 06/12/2026 13:40:00 CBOT 4390 27'1s -1'0 1,356.25 132 28'1 28'1 06/12/2026 13:40:00 CBOT 4400 28'1s -1'0 1,406.25 11,861 30'0 29'1 06/12/2026 13:40:00 CBOT 4410 29'0s -1'1 1,450.00 581 30'1 06/12/2026 13:40:00 CBOT 4420 30'0s -1'0 1,500.00 268 31'0 06/12/2026 13:40:00 CBOT 4430 31'0s -1'0 1,550.00 168 32'0 06/12/2026 13:40:00 CBOT 4440 31'7s -1'1 1,593.75 171 30'4 33'0 06/12/2026 13:40:00 CBOT 4450 32'7s -1'0 1,643.75 7,644 33'7 33'7 06/12/2026 13:40:00 CBOT 4460 33'7s -1'0 1,693.75 90 34'7 06/12/2026 13:40:00 CBOT 4470 34'7s -1'0 1,743.75 275 32'5 35'7 06/12/2026 13:40:00 CBOT 4480 35'6s -1'1 1,787.50 102 37'4 36'7 06/12/2026 13:40:00 CBOT 4490 36'6s -1'1 1,837.50 167 37'7 06/12/2026 13:40:00 CBOT 4500 37'6s -1'0 1,887.50 21,994 39'0 38'6 06/12/2026 13:40:00 CBOT 4510 38'6s -1'0 1,937.50 314 39'6 06/12/2026 13:40:00 CBOT 4520 39'6s -1'0 1,987.50 188 40'6 06/12/2026 13:40:00 CBOT 4530 40'5s -1'0 2,031.25 147 41'5 06/12/2026 13:40:00 CBOT 4540 41'5s -1'0 2,081.25 77 42'5 06/12/2026 13:40:00 CBOT 4550 42'5s -1'0 2,131.25 5,348 39'7 43'5 06/12/2026 13:40:00 CBOT 4560 43'5s -1'0 2,181.25 49 44'5 06/12/2026 13:40:00 CBOT 4570 44'5s -1'0 2,231.25 49 45'5 06/12/2026 13:40:00 CBOT 4580 45'5s -1'0 2,281.25 85 46'5 06/12/2026 13:40:00 CBOT 4590 46'5s -1'0 2,331.25 19 46'2 47'5 06/12/2026 13:40:00 CBOT 4600 47'4s -1'1 2,375.00 13,915 46'1 48'5 06/12/2026 13:40:00 CBOT 4610 48'4s -1'1 2,425.00 402 49'5 06/12/2026 13:40:00 CBOT 4620 49'4s -1'1 2,475.00 110 50'5 06/12/2026 13:40:00 CBOT 4630 50'4s -1'1 2,525.00 33 51'5 06/12/2026 13:40:00 CBOT 4640 51'4s -1'0 2,575.00 126 52'4 06/12/2026 13:40:00 CBOT 4650 52'4s -1'0 2,625.00 6,862 56'7 53'4 06/12/2026 13:40:00 CBOT 4660 53'4s -1'0 2,675.00 217 54'4 06/12/2026 13:40:00 CBOT 4670 54'4s -1'0 2,725.00 67 55'4 06/12/2026 13:40:00 CBOT 4680 55'4s -1'0 2,775.00 67 56'4 06/12/2026 13:40:00 CBOT 4690 56'4s -1'0 2,825.00 22 57'4 06/12/2026 13:40:00 CBOT 4700 57'4s -1'0 2,875.00 8,484 58'1 58'4 06/12/2026 13:40:00 CBOT 4710 58'4s -1'0 2,925.00 32 59'4 06/12/2026 13:40:00 CBOT 4720 59'4s -1'0 2,975.00 3 60'4 06/12/2026 13:40:00 CBOT 4730 60'4s -1'0 3,025.00 13 61'4 06/12/2026 13:40:00 CBOT 4740 61'4s -0'7 3,075.00 22 62'3 06/12/2026 13:40:00 CBOT 4750 62'4s -0'7 3,125.00 5,544 58'5 63'3 06/12/2026 13:40:00 CBOT 4760 63'4s -0'7 3,175.00 10 64'3 06/12/2026 13:40:00 CBOT 4770 64'4s -0'7 3,225.00 10 65'3 06/12/2026 13:40:00 CBOT 4780 65'4s -0'7 3,275.00 0 66'3 06/12/2026 13:40:00 CBOT 4790 66'4s -0'7 3,325.00 1 67'3 06/12/2026 13:40:00 CBOT 4800 67'4s -0'7 3,375.00 7,478 68'4 68'3 06/12/2026 13:40:00 CBOT 4810 68'3s -1'0 3,418.75 10 69'3 06/12/2026 13:40:00 CBOT 4820 69'3s -1'0 3,468.75 0 70'3 06/12/2026 13:40:00 CBOT 4830 70'3s -1'0 3,518.75 1 71'3 06/12/2026 13:40:00 CBOT 4840 71'3s -1'0 3,568.75 0 72'3 06/12/2026 13:40:00 CBOT 4850 72'3s -1'0 3,618.75 349 73'3 06/12/2026 13:40:00 CBOT 4860 73'3s -1'0 3,668.75 9 74'3 06/12/2026 13:40:00 CBOT 4900 77'3s -1'0 3,868.75 558 75'2 78'3 06/12/2026 13:40:00 CBOT 4950 82'3s -1'0 4,118.75 68 83'3 06/12/2026 13:40:00 CBOT 5000 87'3s -0'7 4,368.75 303 88'2 06/12/2026 13:40:00 CBOT 5050 92'2s -1'0 4,612.50 65 93'2 06/12/2026 13:40:00 CBOT 5100 97'2s -1'0 4,862.50 69 98'2 06/12/2026 13:40:00 CBOT 5150 102'2s -1'0 5,112.50 22 103'2 06/12/2026 13:40:00 CBOT 5200 107'2s -1'0 5,362.50 516 104'3 108'2 06/12/2026 13:40:00 CBOT 5250 112'2s -1'0 5,612.50 1 113'2 06/12/2026 13:40:00 CBOT 5300 117'2s -1'0 5,862.50 2 118'2 06/12/2026 13:40:00 CBOT 5350 122'2s -1'0 6,112.50 0 123'2 06/12/2026 13:40:00 CBOT 5400 127'2s -1'0 6,362.50 14 128'2 06/12/2026 13:40:00 CBOT 5450 132'2s -1'0 6,612.50 10 133'2 06/12/2026 13:40:00 CBOT 5500 137'2s -1'0 6,862.50 0 138'2 06/12/2026 13:40:00 CBOT 5550 142'2s -1'0 7,112.50 0 143'2 06/12/2026 13:40:00 CBOT 5600 147'2s -1'0 7,362.50 0 148'2 06/12/2026 13:40:00 CBOT 5650 152'2s -1'0 7,612.50 0 153'2 06/12/2026 13:40:00 CBOT 5700 157'2s -1'0 7,862.50 0 158'2 06/12/2026 13:40:00 CBOT 5750 162'2s -1'0 8,112.50 0 163'2 06/12/2026 13:40:00 CBOT 5800 167'2s -1'0 8,362.50 0 168'2 06/12/2026 13:40:00 CBOT 5850 172'2s -1'0 8,612.50 0 173'2 06/12/2026 13:40:00 CBOT 5900 177'2s -1'0 8,862.50 0 178'2 06/12/2026 13:40:00 CBOT 5950 182'2s -1'0 9,112.50 0 183'2 06/12/2026 13:40:00 CBOT 6000 187'2s -1'0 9,362.50 0 188'2 06/12/2026 13:40:00 CBOT 6050 192'2s -1'0 9,612.50 0 193'2 06/12/2026 13:40:00 CBOT 6100 197'2s -1'0 9,862.50 0 198'2 06/12/2026 13:40:00 CBOT 6200 207'2s -1'0 10,362.50 0 208'2 06/12/2026 13:40:00 CBOT 6300 217'2s -1'0 10,862.50 0 218'2 06/12/2026 13:40:00 CBOT 6400 227'2s -1'0 11,362.50 0 228'2 06/12/2026 13:40:00 CBOT 6500 237'2s -1'0 11,862.50 0 238'2 06/12/2026 13:40:00 CBOT 6600 247'2s -1'0 12,362.50 0 248'2 06/12/2026 13:40:00 CBOT 6700 257'2s -1'0 12,862.50 0 258'2 06/12/2026 13:40:00 CBOT 6800 267'2s -1'0 13,362.50 0 268'2 06/12/2026 13:40:00 CBOT 6900 277'2s -1'0 13,862.50 0 278'2 06/12/2026 13:40:00 CBOT 7000 287'2s -1'0 14,362.50 0 288'2 06/12/2026 13:40:00 CBOT 7100 297'2s -1'0 14,862.50 0 298'2 06/12/2026 13:40:00 CBOT 7200 307'2s -1'0 15,362.50 0 308'2 06/12/2026 13:40:00 CBOT 7300 317'2s -1'0 15,862.50 0 318'2 06/12/2026 13:40:00 CBOT 7400 327'2s -1'0 16,362.50 0 328'2 06/12/2026 13:40:00 CBOT 7500 337'2s -1'0 16,862.50 0 338'2 06/12/2026 13:40:00 CBOT 7600 347'2s -1'0 17,362.50 0 348'2 06/12/2026 13:40:00 CBOT 7700 357'2s -1'0 17,862.50 0 358'2 06/12/2026 13:40:00 CBOT 7800 367'2s -1'0 18,362.50 0 368'2 06/12/2026 13:40:00 CBOT 7900 377'2s -1'0 18,862.50 0 378'2 06/12/2026 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.