Friday, June 26, 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: 4116s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  8,637.50   -2'1   172'6s  2400   0'1s   0'0  6.25  94  0  7,137.50   -2'1   142'6s  2700   0'1s   0'0  6.25  200  0  5,637.50   -2'1   112'6s  3000   0'1s   0'0  6.25  17  0  4,637.50   -2'1   92'6s  3200   0'1s   0'0  6.25  48  0  4,137.50   -2'1   82'6s  3300   0'1s   0'0  6.25  3,842  0  3,637.50   -2'1   72'6s  3400   0'1s   0'0  6.25  29  0  3,387.50   -2'1   67'6s  3450   0'1s   0'0  6.25  110  0  3,137.50   -2'1   62'6s  3500   0'1s   0'0  6.25  183  0  2,887.50   -2'1   57'6s  3550   0'1s   0'0  6.25  251  0  2,637.50   -2'1   52'6s  3600   0'1s   0'0  6.25  1,546  0  2,387.50   -2'1   47'6s  3650   0'1s   0'0  6.25  367  0  2,137.50   -2'1   42'6s  3700   0'1s   0'0  6.25  1,202  82  1,887.50   -2'1   37'6s  3750   0'1s   0'0  6.25  4,775  18  1,637.50   -2'1   32'6s  3800   0'1s   0'0  6.25  1,099  34  1,387.50   -2'1   27'6s  3850   0'1s   0'0  6.25  1,921  77  1,137.50   -2'1   22'6s  3900   0'1s   0'0  6.25  6,485  1  1,087.50   -2'1   21'6s  3910   0'1s   0'0  6.25  0  0  1,037.50   -2'1   20'6s  3920   0'1s   0'0  6.25  59  1  987.50   -2'1   19'6s  3930   0'1s   0'0  6.25  102  8  937.50   -2'1   18'6s  3940   0'1s   0'0  6.25  0  25  887.50   -2'1   17'6s  3950   0'1s   0'0  6.25  1,704  6  837.50   -2'1   16'6s  3960   0'1s   0'0  6.25  4  14  787.50   -2'1   15'6s  3970   0'1s   0'0  6.25  30  50  737.50   -2'1   14'6s  3980   0'1s   0'0  6.25  146  3  687.50   -2'1   13'6s  3990   0'1s   0'0  6.25  228  283  637.50   -2'1   12'6s  4000   0'1s   0'0  6.25  8,070  20  587.50   -2'1   11'6s  4010   0'1s   0'0  6.25  143  21  537.50   -2'1   10'6s  4020   0'1s   0'0  6.25  755  26  487.50   -2'1   9'6s  4030   0'1s   0'0  6.25  319  15  437.50   -2'1   8'6s  4040   0'1s   0'0  6.25  194  1,197  387.50   -2'2   7'6s  4050   0'1s   -0'1  6.25  4,634  117  337.50   -2'2   6'6s  4060   0'2s   0'0  12.50  529  51  287.50   -2'3   5'6s  4070   0'3s   0'0  18.75  330  219  237.50   -2'4   4'6s  4080   0'1s   -0'3  6.25  764  124  187.50   -2'6   3'6s  4090   0'4s   -0'2  25.00  1,014  4,884  137.50   -2'7   2'6s  4100   0'0s   -0'7  0.00  8,155  111  87.50   -3'1   1'6s  4110   0'2s   -0'7  12.50  622  1,050  37.50   -3'4   0'6s  4120   0'4s   -1'0  25.00  463  431  12.50   -3'3   0'2s  4130   0'2s   -1'5  12.50  706  849  0.00   -3'0   0'0s  4140   1'2s   -1'0  62.50  391  5,267  12.50   -2'2   0'2s  4150   2'2s   -0'4  112.50  5,171  284  31.25   -1'3   0'5s  4160   3'2s   0'0  162.50  385  2,336  12.50   -1'4   0'2s  4170   4'2s   0'2  212.50  682  599  31.25   -0'6   0'5s  4180   5'2s   0'5  262.50  1,438  406  6.25   -1'0   0'1s  4190   6'2s   0'7  312.50  125  8,792  6.25   -0'7   0'1s  4200   7'2s   1'0  362.50  12,029  278  6.25   -0'5   0'1s  4210   8'2s   1'2  412.50  412  397  6.25   -0'4   0'1s  4220   9'2s   1'3  462.50  1,167  234  25.00   0'0   0'4s  4230   10'2s   1'4  512.50  140  507  6.25   -0'3   0'1s  4240   11'2s   1'4  562.50  160  10,829  18.75   0'0   0'3s  4250   12'2s   1'5  612.50  8,749  935  12.50   0'0   0'2s  4260   13'2s   1'6  662.50  692  303  12.50   0'0   0'2s  4270   14'2s   1'6  712.50  249  828  6.25   -0'1   0'1s  4280   15'2s   1'6  762.50  581  351  6.25   0'0   0'1s  4290   16'2s   1'7  812.50  128  8,219  6.25   0'0   0'1s  4300   17'2s   1'7  862.50  16,985  397  6.25   0'0   0'1s  4310   18'2s   1'7  912.50  359  803  6.25   0'0   0'1s  4320   19'2s   1'7  962.50  484  263  6.25   0'0   0'1s  4330   20'2s   1'7  1,012.50  137  1,491  6.25   0'0   0'1s  4340   21'2s   1'7  1,062.50  95  6,873  6.25   0'0   0'1s  4350   22'2s   1'7  1,112.50  9,567  540  6.25   0'0   0'1s  4360   23'2s   1'7  1,162.50  541  386  6.25   0'0   0'1s  4370   24'2s   1'7  1,212.50  598  779  6.25   0'0   0'1s  4380   25'2s   1'7  1,262.50  1,371  333  6.25   0'0   0'1s  4390   26'2s   1'7  1,312.50  140  8,089  6.25   0'0   0'1s  4400   27'2s   1'7  1,362.50  10,822  849  6.25   0'0   0'1s  4410   28'2s   1'7  1,412.50  589  634  6.25   0'0   0'1s  4420   29'2s   1'7  1,462.50  278  1,004  6.25   0'0   0'1s  4430   30'2s   1'7  1,512.50  174  155  6.25   0'0   0'1s  4440   31'2s   1'7  1,562.50  170  10,516  6.25   0'0   0'1s  4450   32'2s   1'7  1,612.50  7,365  375  6.25   0'0   0'1s  4460   33'2s   1'7  1,662.50  90  1,277  6.25   0'0   0'1s  4470   34'2s   1'7  1,712.50  275  363  6.25   0'0   0'1s  4480   35'2s   1'7  1,762.50  118  166  6.25   0'0   0'1s  4490   36'2s   1'7  1,812.50  156  24,241  6.25   0'0   0'1s  4500   37'2s   1'7  1,862.50  21,052  237  6.25   0'0   0'1s  4510   38'2s   1'7  1,912.50  313  306  6.25   0'0   0'1s  4520   39'2s   1'7  1,962.50  187  196  6.25   0'0   0'1s  4530   40'2s   1'7  2,012.50  147  95  6.25   0'0   0'1s  4540   41'2s   1'7  2,062.50  61  8,798  6.25   0'0   0'1s  4550   42'2s   1'7  2,112.50  5,060  94  6.25   0'0   0'1s  4560   43'2s   1'7  2,162.50  49  5,147  6.25   0'0   0'1s  4570   44'2s   1'7  2,212.50  38  516  6.25   0'0   0'1s  4580   45'2s   1'7  2,262.50  63  156  6.25   0'0   0'1s  4590   46'2s   1'7  2,312.50  17  19,761  6.25   0'0   0'1s  4600   47'2s   1'7  2,362.50  12,876  330  6.25   0'0   0'1s  4610   48'2s   1'7  2,412.50  402  1,384  6.25   0'0   0'1s  4620   49'2s   1'7  2,462.50  110  118  6.25   0'0   0'1s  4630   50'2s   1'7  2,512.50  13  690  6.25   0'0   0'1s  4640   51'2s   1'7  2,562.50  125  7,627  6.25   0'0   0'1s  4650   52'2s   1'7  2,612.50  5,751  219  6.25   0'0   0'1s  4660   53'2s   1'7  2,662.50  74  93  6.25   0'0   0'1s  4670   54'2s   1'7  2,712.50  49  78  6.25   0'0   0'1s  4680   55'2s   1'7  2,762.50  5  505  6.25   0'0   0'1s  4690   56'2s   1'7  2,812.50  22  19,103  6.25   0'0   0'1s  4700   57'2s   1'7  2,862.50  6,469  553  6.25   0'0   0'1s  4710   58'2s   1'7  2,912.50  32  202  6.25   0'0   0'1s  4720   59'2s   1'7  2,962.50  1  393  6.25   0'0   0'1s  4730   60'2s   1'7  3,012.50  11  330  6.25   0'0   0'1s  4740   61'2s   1'7  3,062.50  14  14,523  6.25   0'0   0'1s  4750   62'2s   1'7  3,112.50  2,643  766  6.25   0'0   0'1s  4760   63'2s   1'7  3,162.50  10  661  6.25   0'0   0'1s  4770   64'2s   1'7  3,212.50  10  222  6.25   0'0   0'1s  4780   65'2s   1'7  3,262.50  0  74  6.25   0'0   0'1s  4790   66'2s   1'7  3,312.50  1  12,580  6.25   0'0   0'1s  4800   67'2s   1'7  3,362.50  5,042  201  6.25   0'0   0'1s  4810   68'2s   1'7  3,412.50  10  39  6.25   0'0   0'1s  4820   69'2s   1'7  3,462.50  0  185  6.25   0'0   0'1s  4830   70'2s   1'7  3,512.50  1  129  6.25   0'0   0'1s  4840   71'2s   1'7  3,562.50  0  8,399  6.25   0'0   0'1s  4850   72'2s   1'7  3,612.50  120  747  6.25   0'0   0'1s  4860   73'2s   1'7  3,662.50  9  14,685  6.25   0'0   0'1s  4900   77'2s   1'7  3,862.50  242  4,856  6.25   0'0   0'1s  4950   82'2s   1'7  4,112.50  20  28,696  6.25   0'0   0'1s  5000   87'2s   1'7  4,362.50  127  4,110  6.25   0'0   0'1s  5050   92'2s   1'7  4,612.50  0  8,451  6.25   0'0   0'1s  5100   97'2s   1'7  4,862.50  3  4,867  6.25   0'0   0'1s  5150   102'2s   1'7  5,112.50  1  8,385  6.25   0'0   0'1s  5200   107'2s   1'7  5,362.50  75  7,143  6.25   0'0   0'1s  5250   112'2s   1'7  5,612.50  0  6,728  6.25   0'0   0'1s  5300   117'2s   1'7  5,862.50  2  2,106  6.25   0'0   0'1s  5350   122'2s   1'7  6,112.50  0  5,481  6.25   0'0   0'1s  5400   127'2s   1'7  6,362.50  11  4,610  6.25   0'0   0'1s  5450   132'2s   1'7  6,612.50  0  21,716  6.25   0'0   0'1s  5500   137'2s   1'7  6,862.50  0  1,536  6.25   0'0   0'1s  5550   142'2s   1'7  7,112.50  0  6,984  6.25   0'0   0'1s  5600   147'2s   1'7  7,362.50  0  763  6.25   0'0   0'1s  5650   152'2s   1'7  7,612.50  0  1,352  6.25   0'0   0'1s  5700   157'2s   1'7  7,862.50  0  1,348  6.25   0'0   0'1s  5750   162'2s   1'7  8,112.50  0  923  6.25   0'0   0'1s  5800   167'2s   1'7  8,362.50  0  251  6.25   0'0   0'1s  5850   172'2s   1'7  8,612.50  0  753  6.25   0'0   0'1s  5900   177'2s   1'7  8,862.50  0  82  6.25   0'0   0'1s  5950   182'2s   1'7  9,112.50  0  13,015  6.25   0'0   0'1s  6000   187'2s   1'7  9,362.50  0  816  6.25   0'0   0'1s  6050   192'2s   1'7  9,612.50  0  792  6.25   0'0   0'1s  6100   197'2s   1'7  9,862.50  0  3,697  6.25   0'0   0'1s  6200   207'2s   1'7  10,362.50  0  5,811  6.25   0'0   0'1s  6300   217'2s   1'7  10,862.50  0  1,074  6.25   0'0   0'1s  6400   227'2s   1'7  11,362.50  0  4,464  6.25   0'0   0'1s  6500   237'2s   1'7  11,862.50  0  1,504  6.25   0'0   0'1s  6600   247'2s   1'7  12,362.50  0  480  6.25   0'0   0'1s  6700   257'2s   1'7  12,862.50  0  682  6.25   0'0   0'1s  6800   267'2s   1'7  13,362.50  0  113  6.25   0'0   0'1s  6900   277'2s   1'7  13,862.50  0  727  6.25   0'0   0'1s  7000   287'2s   1'7  14,362.50  0  293  6.25   0'0   0'1s  7100   297'2s   1'7  14,862.50  0  88  6.25   0'0   0'1s  7200   307'2s   1'7  15,362.50  0  380  6.25   0'0   0'1s  7300   317'2s   1'7  15,862.50  0  400  6.25   0'0   0'1s  7400   327'2s   1'7  16,362.50  0  558  6.25   0'0   0'1s  7500   337'2s   1'7  16,862.50  0  102  6.25   0'0   0'1s  7600   347'2s   1'7  17,362.50  0  333  6.25   0'0   0'1s  7700   357'2s   1'7  17,862.50  0  172  6.25   0'0   0'1s  7800   367'2s   1'7  18,362.50  0  1,049  6.25   0'0   0'1s  7900   377'2s   1'7  18,862.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 172'6s -2'1 8,637.50 0 174'7 06/26/2026 13:15:00 CBOT 2700 142'6s -2'1 7,137.50 0 144'7 06/26/2026 13:15:00 CBOT 3000 112'6s -2'1 5,637.50 0 114'7 06/26/2026 13:15:00 CBOT 3200 92'6s -2'1 4,637.50 0 94'7 06/26/2026 13:15:00 CBOT 3300 82'6s -2'1 4,137.50 0 84'7 06/26/2026 13:15:00 CBOT 3400 72'6s -2'1 3,637.50 0 74'7 06/26/2026 13:15:00 CBOT 3450 67'6s -2'1 3,387.50 0 69'7 06/26/2026 13:15:00 CBOT 3500 62'6s -2'1 3,137.50 0 64'7 06/26/2026 13:15:00 CBOT 3550 57'6s -2'1 2,887.50 0 59'7 06/26/2026 13:15:00 CBOT 3600 52'6s -2'1 2,637.50 0 54'7 06/26/2026 13:15:00 CBOT 3650 47'6s -2'1 2,387.50 0 49'7 06/26/2026 13:15:00 CBOT 3700 42'6s -2'1 2,137.50 0 44'7 06/26/2026 13:15:00 CBOT 3750 37'6s -2'1 1,887.50 82 39'7 06/26/2026 13:15:00 CBOT 3800 32'6s -2'1 1,637.50 18 34'7 06/26/2026 13:15:00 CBOT 3850 27'6s -2'1 1,387.50 34 29'7 06/26/2026 13:15:00 CBOT 3900 22'6s -2'1 1,137.50 77 24'7 06/26/2026 13:15:00 CBOT 3910 21'6s -2'1 1,087.50 1 23'7 06/26/2026 13:15:00 CBOT 3920 20'6s -2'1 1,037.50 0 22'7 06/26/2026 13:15:00 CBOT 3930 19'6s -2'1 987.50 1 21'7 06/26/2026 13:15:00 CBOT 3940 18'6s -2'1 937.50 8 20'7 06/26/2026 13:15:00 CBOT 3950 17'6s -2'1 887.50 25 19'7 06/26/2026 13:15:00 CBOT 3960 16'6s -2'1 837.50 6 18'7 06/26/2026 13:15:00 CBOT 3970 15'6s -2'1 787.50 14 17'7 06/26/2026 13:15:00 CBOT 3980 14'6s -2'1 737.50 50 16'7 06/26/2026 13:15:00 CBOT 3990 13'6s -2'1 687.50 3 13'5 15'7 06/26/2026 13:15:00 CBOT 4000 12'6s -2'1 637.50 283 12'3 14'7 06/26/2026 13:19:00 CBOT 4010 11'6s -2'1 587.50 20 13'7 06/26/2026 13:15:00 CBOT 4020 10'6s -2'1 537.50 21 12'7 06/26/2026 13:15:00 CBOT 4030 9'6s -2'1 487.50 26 11'7 06/26/2026 13:15:00 CBOT 4040 8'6s -2'1 437.50 15 10'7 06/26/2026 13:15:00 CBOT 4050 7'6s -2'2 387.50 1,197 7'5 10'0 06/26/2026 13:15:00 CBOT 4060 6'6s -2'2 337.50 117 9'0 06/26/2026 13:15:00 CBOT 4070 5'6s -2'3 287.50 51 7'4 8'1 06/26/2026 13:15:00 CBOT 4080 4'6s -2'4 237.50 219 6'0 7'2 06/26/2026 13:15:00 CBOT 4090 3'6s -2'6 187.50 124 6'6 6'4 06/26/2026 13:15:00 CBOT 4100 2'6s -2'7 137.50 4,884 3'4 5'5 06/26/2026 13:17:00 CBOT 4110 1'6s -3'1 87.50 111 2'5 4'7 06/26/2026 13:15:00 CBOT 4120 0'6s -3'4 37.50 1,050 2'0 4'2 06/26/2026 13:15:00 CBOT 4130 0'2s -3'3 12.50 431 1'5 3'5 06/26/2026 13:15:00 CBOT 4140 0'0s -3'0 0.00 849 2'1 3'0 06/26/2026 13:15:00 CBOT 4150 0'2s -2'2 12.50 5,267 1'6 2'4 06/26/2026 13:15:00 CBOT 4160 0'5s -1'3 31.25 284 1'6 2'0 06/26/2026 13:15:00 CBOT 4170 0'2s -1'4 12.50 2,336 1'4 1'6 06/26/2026 13:15:00 CBOT 4180 0'5s -0'6 31.25 599 1'0 1'3 06/26/2026 13:15:00 CBOT 4190 0'1s -1'0 6.25 406 0'6 1'1 06/26/2026 13:15:00 CBOT 4200 0'1s -0'7 6.25 8,792 0'6 1'0 06/26/2026 13:15:00 CBOT 4210 0'1s -0'5 6.25 278 0'4 0'6 06/26/2026 13:15:00 CBOT 4220 0'1s -0'4 6.25 397 0'3 0'5 06/26/2026 13:15:00 CBOT 4230 0'4s 0'0 25.00 234 0'4 06/25/2026 13:36:00 CBOT 4240 0'1s -0'3 6.25 507 0'1 0'4 06/26/2026 13:15:00 CBOT 4250 0'3s 0'0 18.75 10,829 0'3 06/25/2026 13:36:00 CBOT 4260 0'2s 0'0 12.50 935 0'2 06/25/2026 13:36:00 CBOT 4270 0'2s 0'0 12.50 303 0'2 06/25/2026 13:36:00 CBOT 4280 0'1s -0'1 6.25 828 0'1 0'2 06/26/2026 13:15:00 CBOT 4290 0'1s 0'0 6.25 351 0'1 0'1 06/26/2026 13:15:00 CBOT 4300 0'1s 0'0 6.25 8,219 0'1 0'1 06/26/2026 13:15:00 CBOT 4310 0'1s 0'0 6.25 397 0'1 0'1 06/26/2026 13:15:00 CBOT 4320 0'1s 0'0 6.25 803 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 1,491 0'1 06/25/2026 13:36:00 CBOT 4350 0'1s 0'0 6.25 6,873 0'1 0'1 06/26/2026 13:15:00 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 0'1 06/26/2026 13:15:00 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 0'1 06/26/2026 13:15:00 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 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 0'1 06/26/2026 13:15:00 CBOT 4950 0'1s 0'0 6.25 4,856 0'1 0'1 06/26/2026 13:15:00 CBOT 5000 0'1s 0'0 6.25 28,696 0'1 06/25/2026 13:36:00 CBOT 5050 0'1s 0'0 6.25 4,110 0'1 06/25/2026 13:36:00 CBOT 5100 0'1s 0'0 6.25 8,451 0'1 0'1 06/26/2026 13:15:00 CBOT 5150 0'1s 0'0 6.25 4,867 0'1 06/25/2026 13:36:00 CBOT 5200 0'1s 0'0 6.25 8,385 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 0'1 06/26/2026 13:15:00 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 6.25 763 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 0'1 06/26/2026 13:15:00 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 6,485 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 0'0 6.25 1,704 0'1 06/25/2026 13:36:00 CBOT 3960 0'1s 0'0 6.25 4 0'1 06/25/2026 13:36:00 CBOT 3970 0'1s 0'0 6.25 30 0'1 06/25/2026 13:36:00 CBOT 3980 0'1s 0'0 6.25 146 0'1 06/25/2026 13:36:00 CBOT 3990 0'1s 0'0 6.25 228 0'1 06/25/2026 13:36:00 CBOT 4000 0'1s 0'0 6.25 8,070 0'1 0'1 06/26/2026 13:15:00 CBOT 4010 0'1s 0'0 6.25 143 0'1 06/25/2026 13:36:00 CBOT 4020 0'1s 0'0 6.25 755 0'1 0'1 06/26/2026 13:15:00 CBOT 4030 0'1s 0'0 6.25 319 0'1 0'1 06/26/2026 13:15:00 CBOT 4040 0'1s 0'0 6.25 194 0'1 06/25/2026 13:36:00 CBOT 4050 0'1s -0'1 6.25 4,634 0'2 0'2 06/26/2026 13:15:00 CBOT 4060 0'2s 0'0 12.50 529 0'3 0'2 06/26/2026 13:15:00 CBOT 4070 0'3s 0'0 18.75 330 0'4 0'3 06/26/2026 13:15:00 CBOT 4080 0'1s -0'3 6.25 764 0'4 0'4 06/26/2026 13:15:00 CBOT 4090 0'4s -0'2 25.00 1,014 0'7 0'6 06/26/2026 13:15:00 CBOT 4100 0'0s -0'7 0.00 8,155 1'1 0'7 06/26/2026 13:15:00 CBOT 4110 0'2s -0'7 12.50 622 1'3 1'1 06/26/2026 13:15:00 CBOT 4120 0'4s -1'0 25.00 463 1'5 1'4 06/26/2026 13:15:00 CBOT 4130 0'2s -1'5 12.50 706 2'2 1'7 06/26/2026 13:15:00 CBOT 4140 1'2s -1'0 62.50 391 2'2 2'2 06/26/2026 13:15:00 CBOT 4150 2'2s -0'4 112.50 5,171 3'0 2'6 06/26/2026 13:15:00 CBOT 4160 3'2s 0'0 162.50 385 3'2 3'2 06/26/2026 13:15:00 CBOT 4170 4'2s 0'2 212.50 682 3'2 4'0 06/26/2026 13:15:00 CBOT 4180 5'2s 0'5 262.50 1,438 5'7 4'5 06/26/2026 13:15:00 CBOT 4190 6'2s 0'7 312.50 125 6'4 5'3 06/26/2026 13:15:00 CBOT 4200 7'2s 1'0 362.50 12,029 7'5 6'2 06/26/2026 13:15:00 CBOT 4210 8'2s 1'2 412.50 412 9'2 7'0 06/26/2026 13:15:00 CBOT 4220 9'2s 1'3 462.50 1,167 8'1 7'7 06/26/2026 13:15:00 CBOT 4230 10'2s 1'4 512.50 140 9'7 8'6 06/26/2026 13:15:00 CBOT 4240 11'2s 1'4 562.50 160 11'0 9'6 06/26/2026 13:15:00 CBOT 4250 12'2s 1'5 612.50 8,749 11'6 10'5 06/26/2026 13:19:00 CBOT 4260 13'2s 1'6 662.50 692 14'3 11'4 06/26/2026 13:15:00 CBOT 4270 14'2s 1'6 712.50 249 15'3 12'4 06/26/2026 13:15:00 CBOT 4280 15'2s 1'6 762.50 581 16'3 13'4 06/26/2026 13:15:00 CBOT 4290 16'2s 1'7 812.50 128 14'3 06/26/2026 13:15:00 CBOT 4300 17'2s 1'7 862.50 16,985 17'2 15'3 06/26/2026 13:15:00 CBOT 4310 18'2s 1'7 912.50 359 16'3 06/26/2026 13:15:00 CBOT 4320 19'2s 1'7 962.50 484 19'5 17'3 06/26/2026 13:15:00 CBOT 4330 20'2s 1'7 1,012.50 137 20'5 18'3 06/26/2026 13:15:00 CBOT 4340 21'2s 1'7 1,062.50 95 19'3 06/26/2026 13:15:00 CBOT 4350 22'2s 1'7 1,112.50 9,567 20'2 20'3 06/26/2026 13:15:00 CBOT 4360 23'2s 1'7 1,162.50 541 21'3 06/26/2026 13:15:00 CBOT 4370 24'2s 1'7 1,212.50 598 22'3 06/26/2026 13:15:00 CBOT 4380 25'2s 1'7 1,262.50 1,371 23'3 06/26/2026 13:15:00 CBOT 4390 26'2s 1'7 1,312.50 140 25'6 24'3 06/26/2026 13:15:00 CBOT 4400 27'2s 1'7 1,362.50 10,822 25'4 25'3 06/26/2026 13:18:00 CBOT 4410 28'2s 1'7 1,412.50 589 26'3 06/26/2026 13:15:00 CBOT 4420 29'2s 1'7 1,462.50 278 28'4 27'3 06/26/2026 13:15:00 CBOT 4430 30'2s 1'7 1,512.50 174 28'3 06/26/2026 13:15:00 CBOT 4440 31'2s 1'7 1,562.50 170 29'3 06/26/2026 13:15:00 CBOT 4450 32'2s 1'7 1,612.50 7,365 32'7 30'3 06/26/2026 13:19:00 CBOT 4460 33'2s 1'7 1,662.50 90 31'3 06/26/2026 13:15:00 CBOT 4470 34'2s 1'7 1,712.50 275 32'3 06/26/2026 13:15:00 CBOT 4480 35'2s 1'7 1,762.50 118 33'3 06/26/2026 13:15:00 CBOT 4490 36'2s 1'7 1,812.50 156 34'3 06/26/2026 13:15:00 CBOT 4500 37'2s 1'7 1,862.50 21,052 35'3 35'3 06/26/2026 13:15:00 CBOT 4510 38'2s 1'7 1,912.50 313 37'0 36'3 06/26/2026 13:15:00 CBOT 4520 39'2s 1'7 1,962.50 187 37'3 06/26/2026 13:15:00 CBOT 4530 40'2s 1'7 2,012.50 147 38'3 06/26/2026 13:15:00 CBOT 4540 41'2s 1'7 2,062.50 61 39'3 06/26/2026 13:15:00 CBOT 4550 42'2s 1'7 2,112.50 5,060 39'0 40'3 06/26/2026 13:15:00 CBOT 4560 43'2s 1'7 2,162.50 49 41'3 06/26/2026 13:15:00 CBOT 4570 44'2s 1'7 2,212.50 38 42'3 06/26/2026 13:15:00 CBOT 4580 45'2s 1'7 2,262.50 63 43'3 06/26/2026 13:15:00 CBOT 4590 46'2s 1'7 2,312.50 17 44'3 06/26/2026 13:15:00 CBOT 4600 47'2s 1'7 2,362.50 12,876 47'4 45'3 06/26/2026 13:15:00 CBOT 4610 48'2s 1'7 2,412.50 402 46'3 06/26/2026 13:15:00 CBOT 4620 49'2s 1'7 2,462.50 110 47'3 06/26/2026 13:15:00 CBOT 4630 50'2s 1'7 2,512.50 13 48'3 06/26/2026 13:15:00 CBOT 4640 51'2s 1'7 2,562.50 125 49'3 06/26/2026 13:15:00 CBOT 4650 52'2s 1'7 2,612.50 5,751 50'6 50'3 06/26/2026 13:15:00 CBOT 4660 53'2s 1'7 2,662.50 74 51'3 06/26/2026 13:15:00 CBOT 4670 54'2s 1'7 2,712.50 49 52'3 06/26/2026 13:15:00 CBOT 4680 55'2s 1'7 2,762.50 5 53'3 06/26/2026 13:15:00 CBOT 4690 56'2s 1'7 2,812.50 22 54'3 06/26/2026 13:15:00 CBOT 4700 57'2s 1'7 2,862.50 6,469 58'1 55'3 06/26/2026 13:15:00 CBOT 4710 58'2s 1'7 2,912.50 32 56'3 06/26/2026 13:15:00 CBOT 4720 59'2s 1'7 2,962.50 1 57'3 06/26/2026 13:15:00 CBOT 4730 60'2s 1'7 3,012.50 11 58'3 06/26/2026 13:15:00 CBOT 4740 61'2s 1'7 3,062.50 14 59'3 06/26/2026 13:15:00 CBOT 4750 62'2s 1'7 3,112.50 2,643 61'4 60'3 06/26/2026 13:15:00 CBOT 4760 63'2s 1'7 3,162.50 10 61'3 06/26/2026 13:15:00 CBOT 4770 64'2s 1'7 3,212.50 10 62'3 06/26/2026 13:15:00 CBOT 4780 65'2s 1'7 3,262.50 0 63'3 06/26/2026 13:15:00 CBOT 4790 66'2s 1'7 3,312.50 1 64'3 06/26/2026 13:15:00 CBOT 4800 67'2s 1'7 3,362.50 5,042 66'0 65'3 06/26/2026 13:15:00 CBOT 4810 68'2s 1'7 3,412.50 10 66'3 06/26/2026 13:15:00 CBOT 4820 69'2s 1'7 3,462.50 0 67'3 06/26/2026 13:15:00 CBOT 4830 70'2s 1'7 3,512.50 1 68'3 06/26/2026 13:15:00 CBOT 4840 71'2s 1'7 3,562.50 0 69'3 06/26/2026 13:15:00 CBOT 4850 72'2s 1'7 3,612.50 120 70'3 06/26/2026 13:15:00 CBOT 4860 73'2s 1'7 3,662.50 9 71'3 06/26/2026 13:15:00 CBOT 4900 77'2s 1'7 3,862.50 242 75'3 06/26/2026 13:15:00 CBOT 4950 82'2s 1'7 4,112.50 20 80'3 06/26/2026 13:15:00 CBOT 5000 87'2s 1'7 4,362.50 127 85'3 06/26/2026 13:15:00 CBOT 5050 92'2s 1'7 4,612.50 0 90'3 06/26/2026 13:15:00 CBOT 5100 97'2s 1'7 4,862.50 3 95'3 06/26/2026 13:15:00 CBOT 5150 102'2s 1'7 5,112.50 1 100'3 06/26/2026 13:15:00 CBOT 5200 107'2s 1'7 5,362.50 75 105'3 06/26/2026 13:15:00 CBOT 5250 112'2s 1'7 5,612.50 0 110'3 06/26/2026 13:15:00 CBOT 5300 117'2s 1'7 5,862.50 2 115'3 06/26/2026 13:15:00 CBOT 5350 122'2s 1'7 6,112.50 0 120'3 06/26/2026 13:15:00 CBOT 5400 127'2s 1'7 6,362.50 11 125'3 06/26/2026 13:15:00 CBOT 5450 132'2s 1'7 6,612.50 0 130'3 06/26/2026 13:15:00 CBOT 5500 137'2s 1'7 6,862.50 0 135'3 06/26/2026 13:15:00 CBOT 5550 142'2s 1'7 7,112.50 0 140'3 06/26/2026 13:15:00 CBOT 5600 147'2s 1'7 7,362.50 0 145'3 06/26/2026 13:15:00 CBOT 5650 152'2s 1'7 7,612.50 0 150'3 06/26/2026 13:15:00 CBOT 5700 157'2s 1'7 7,862.50 0 155'3 06/26/2026 13:15:00 CBOT 5750 162'2s 1'7 8,112.50 0 160'3 06/26/2026 13:15:00 CBOT 5800 167'2s 1'7 8,362.50 0 165'3 06/26/2026 13:15:00 CBOT 5850 172'2s 1'7 8,612.50 0 170'3 06/26/2026 13:15:00 CBOT 5900 177'2s 1'7 8,862.50 0 175'3 06/26/2026 13:15:00 CBOT 5950 182'2s 1'7 9,112.50 0 180'3 06/26/2026 13:15:00 CBOT 6000 187'2s 1'7 9,362.50 0 185'3 06/26/2026 13:15:00 CBOT 6050 192'2s 1'7 9,612.50 0 190'3 06/26/2026 13:15:00 CBOT 6100 197'2s 1'7 9,862.50 0 195'3 06/26/2026 13:15:00 CBOT 6200 207'2s 1'7 10,362.50 0 205'3 06/26/2026 13:15:00 CBOT 6300 217'2s 1'7 10,862.50 0 215'3 06/26/2026 13:15:00 CBOT 6400 227'2s 1'7 11,362.50 0 225'3 06/26/2026 13:15:00 CBOT 6500 237'2s 1'7 11,862.50 0 235'3 06/26/2026 13:15:00 CBOT 6600 247'2s 1'7 12,362.50 0 245'3 06/26/2026 13:15:00 CBOT 6700 257'2s 1'7 12,862.50 0 255'3 06/26/2026 13:15:00 CBOT 6800 267'2s 1'7 13,362.50 0 265'3 06/26/2026 13:15:00 CBOT 6900 277'2s 1'7 13,862.50 0 275'3 06/26/2026 13:15:00 CBOT 7000 287'2s 1'7 14,362.50 0 285'3 06/26/2026 13:15:00 CBOT 7100 297'2s 1'7 14,862.50 0 295'3 06/26/2026 13:15:00 CBOT 7200 307'2s 1'7 15,362.50 0 305'3 06/26/2026 13:15:00 CBOT 7300 317'2s 1'7 15,862.50 0 315'3 06/26/2026 13:15:00 CBOT 7400 327'2s 1'7 16,362.50 0 325'3 06/26/2026 13:15:00 CBOT 7500 337'2s 1'7 16,862.50 0 335'3 06/26/2026 13:15:00 CBOT 7600 347'2s 1'7 17,362.50 0 345'3 06/26/2026 13:15:00 CBOT 7700 357'2s 1'7 17,862.50 0 355'3 06/26/2026 13:15:00 CBOT 7800 367'2s 1'7 18,362.50 0 365'3 06/26/2026 13:15:00 CBOT 7900 377'2s 1'7 18,862.50 0 375'3 06/26/2026 13:15:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.