Thursday, June 4, 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: 4232   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,575.00   0'0   191'4  2400   0'1   0'0  6.25  94  0  8,075.00   0'0   161'4  2700   0'1   0'0  6.25  200  0  6,575.00   0'0   131'4  3000   0'1   0'0  6.25  17  0  5,575.00   0'0   111'4  3200   0'1   0'0  6.25  48  0  5,075.00   0'0   101'4  3300   0'1   0'0  6.25  3,842  0  4,575.00   0'0   91'4  3400   0'1   0'0  6.25  29  0  4,325.00   0'0   86'4  3450   0'1   0'0  6.25  110  0  4,075.00   0'0   81'4  3500   0'1   0'0  6.25  183  0  3,825.00   0'0   76'4  3550   0'1   0'0  6.25  251  0  3,575.00   0'0   71'4  3600   0'1   0'0  6.25  1,504  0  3,325.00   0'0   66'4  3650   0'1   0'0  6.25  374  0  3,075.00   0'0   61'4  3700   0'2   0'1  12.50  486  232  2,825.00   0'0   56'4  3750   0'1   0'0  6.25  4,719  2  2,581.25   0'0   51'5  3800   0'1   0'0  6.25  923  1  2,337.50   0'0   46'6  3850   0'2   0'0  12.50  534  1  1,918.75   -3'5   38'3  3900   1'0   0'4  50.00  6,783  2  1,856.25   0'0   37'1  3950   1'3   0'5  68.75  1,380  50  1,237.50   -7'6   24'6  4000   2'0   0'7  100.00  8,108  24  1,031.25   -7'3   20'5  4050   2'5   1'1  131.25  4,472  289  862.50   -6'3   17'2  4100   4'1   2'0  206.25  8,541  21  631.25   -6'7   12'5  4150   5'2   2'1  262.50  5,064  288  543.75   -4'7   10'7  4200   7'2   2'7  362.50  10,917  0  500.00   -5'1   10'0  4210   7'6   3'1  387.50  26  0  537.50   -3'5   10'6  4220   8'4   3'4  425.00  1  0  400.00   -5'1   8'0  4240   9'0   3'3  450.00  56  204  418.75   -4'1   8'3  4250   9'5   3'5  481.25  8,746  20  393.75   -4'0   7'7  4260   10'0   3'4  500.00  613  20  381.25   -3'6   7'5  4270   11'1   4'2  556.25  44  19  356.25   -3'5   7'1  4280   11'5   4'3  581.25  553  40  375.00   -2'6   7'4  4290   11'6   4'0  587.50  35  2,221  312.50   -3'4   6'2  4300   12'4   4'2  625.00  25,770  54  275.00   -3'5   5'4  4310   13'0   4'3  650.00  324  71  275.00   -3'1   5'4  4320   13'7   4'6  693.75  293  28  250.00   -3'2   5'0  4330   14'1   4'3  706.25  185  32  243.75   -2'7   4'7  4340   10'2   0'0  512.50  96  3,080  206.25   -3'2   4'1  4350   16'5   5'7  831.25  13,108  67  218.75   -2'4   4'3  4360   11'3   0'0  568.75  542  50  206.25   -2'3   4'1  4370   18'0   6'0  900.00  604  79  168.75   -2'6   3'3  4380   17'7   5'2  893.75  1,345  63  175.00   -2'2   3'4  4390   14'3   1'1  718.75  132  7,605  175.00   -2'0   3'4  4400   19'2   5'3  962.50  14,108  165  168.75   -1'6   3'3  4410   14'5   0'0  731.25  694  1,017  143.75   -2'0   2'7  4420   16'4   1'2  825.00  276  1,077  137.50   -1'6   2'6  4430   16'0   0'0  800.00  210  133  156.25   -1'1   3'1  4440   22'3   5'5  1,118.75  193  3,380  125.00   -1'4   2'4  4450   24'6   7'2  1,237.50  10,506  176  112.50   -1'4   2'2  4460   18'2   0'0  912.50  100  2,136  100.00   -1'4   2'0  4470   26'4   7'4  1,325.00  286  157  168.75   0'0   3'3  4480   19'7   0'0  993.75  91  117  87.50   -1'3   1'6  4490   28'1   7'4  1,406.25  162  21,185  93.75   -1'1   1'7  4500   28'1   6'6  1,406.25  24,835  152  100.00   -0'6   2'0  4510   22'2   0'0  1,112.50  307  83  75.00   -1'1   1'4  4520   23'1   0'0  1,156.25  185  151  81.25   -0'7   1'5  4530   23'7   0'0  1,193.75  136  130  118.75   0'0   2'3  4540   32'0   7'2  1,600.00  77  8,788  68.75   -0'6   1'3  4550   33'4   7'7  1,675.00  7,025  94  100.00   0'0   2'0  4560   29'7   3'3  1,493.75  47  149  68.75   -0'5   1'3  4570   27'3   0'0  1,368.75  49  112  93.75   0'0   1'7  4580   36'5   8'3  1,831.25  75  130  56.25   -0'5   1'1  4590   34'2   5'0  1,712.50  26  21,012  50.00   -0'5   1'0  4600   38'3   8'2  1,918.75  15,753  183  81.25   0'0   1'5  4610   39'0   8'0  1,950.00  402  1,386  62.50   -0'2   1'2  4620   32'0   0'0  1,600.00  110  115  68.75   -0'1   1'3  4630   32'7   0'0  1,643.75  31  259  68.75   0'0   1'3  4640   33'7   0'0  1,693.75  126  10,679  43.75   -0'4   0'7  4650   43'0   8'2  2,150.00  6,911  246  50.00   -0'2   1'0  4660   35'6   0'0  1,787.50  217  93  62.50   0'0   1'2  4670   36'6   0'0  1,837.50  61  78  62.50   0'0   1'2  4680   37'5   0'0  1,881.25  67  207  43.75   -0'2   0'7  4690   38'5   0'0  1,931.25  15  20,629  37.50   -0'3   0'6  4700   48'0   8'4  2,400.00  9,390  553  50.00   0'0   1'0  4710   40'4   0'0  2,025.00  32  202  50.00   0'0   1'0  4720   41'3   0'0  2,068.75  2  392  50.00   0'0   1'0  4730   42'3   0'0  2,118.75  21  330  37.50   -0'1   0'6  4740   43'3   0'0  2,168.75  18  15,550  31.25   -0'2   0'5  4750   51'6   7'4  2,587.50  5,557  766  43.75   0'0   0'7  4760   45'2   0'0  2,262.50  10  548  37.50   0'0   0'6  4770   46'2   0'0  2,312.50  0  212  37.50   0'0   0'6  4780   47'1   0'0  2,356.25  0  74  37.50   0'0   0'6  4790   48'1   0'0  2,406.25  1  13,456  31.25   -0'1   0'5  4800   58'1   9'0  2,906.25  7,631  202  31.25   0'0   0'5  4810   50'1   0'0  2,506.25  10  39  31.25   0'0   0'5  4820   51'1   0'0  2,556.25  0  185  31.25   0'0   0'5  4830   52'0   0'0  2,600.00  1  129  31.25   0'0   0'5  4840   53'0   0'0  2,650.00  0  8,212  25.00   -0'1   0'4  4850   62'3   8'3  3,118.75  348  257  31.25   0'0   0'5  4860   55'0   0'0  2,750.00  9  13,109  18.75   -0'1   0'3  4900   68'5   9'5  3,431.25  552  4,813  18.75   -0'1   0'3  4950   63'7   0'0  3,193.75  68  26,558  12.50   -0'2   0'2  5000   76'3   7'4  3,818.75  304  4,029  18.75   -0'1   0'3  5050   73'7   0'0  3,693.75  65  8,850  18.75   0'0   0'3  5100   78'6   0'0  3,937.50  69  4,975  18.75   0'0   0'3  5150   83'6   0'0  4,187.50  21  10,934  18.75   0'1   0'3  5200   88'5   0'0  4,431.25  505  7,321  18.75   0'1   0'3  5250   93'5   0'0  4,681.25  1  7,628  12.50   0'0   0'2  5300   98'5   0'0  4,931.25  2  2,109  12.50   0'0   0'2  5350   103'5   0'0  5,181.25  0  5,464  12.50   0'0   0'2  5400   108'5   0'0  5,431.25  18  4,622  6.25   0'0   0'1  5450   113'4   0'0  5,675.00  10  22,101  6.25   0'0   0'1  5500   118'4   0'0  5,925.00  2  1,536  6.25   0'0   0'1  5550   123'4   0'0  6,175.00  0  6,937  6.25   0'0   0'1  5600   128'4   0'0  6,425.00  0  609  6.25   0'0   0'1  5650   133'4   0'0  6,675.00  0  1,205  6.25   0'0   0'1  5700   138'4   0'0  6,925.00  0  1,347  6.25   0'0   0'1  5750   143'4   0'0  7,175.00  1  916  6.25   0'0   0'1  5800   148'4   0'0  7,425.00  0  251  6.25   0'0   0'1  5850   153'4   0'0  7,675.00  0  753  6.25   0'0   0'1  5900   158'4   0'0  7,925.00  0  82  6.25   0'0   0'1  5950   163'4   0'0  8,175.00  0  11,247  6.25   0'0   0'1  6000   168'4   0'0  8,425.00  0  816  6.25   0'0   0'1  6050   173'4   0'0  8,675.00  0  792  6.25   0'0   0'1  6100   178'4   0'0  8,925.00  0  3,697  6.25   0'0   0'1  6200   188'4   0'0  9,425.00  0  5,811  6.25   0'0   0'1  6300   198'4   0'0  9,925.00  0  1,074  6.25   0'0   0'1  6400   208'4   0'0  10,425.00  0  4,464  6.25   0'0   0'1  6500   218'4   0'0  10,925.00  0  1,504  6.25   0'0   0'1  6600   228'4   0'0  11,425.00  0  480  6.25   0'0   0'1  6700   238'4   0'0  11,925.00  0  682  6.25   0'0   0'1  6800   248'4   0'0  12,425.00  0  113  6.25   0'0   0'1  6900   258'4   0'0  12,925.00  0  727  6.25   0'0   0'1  7000   268'4   0'0  13,425.00  0  293  6.25   0'0   0'1  7100   278'4   0'0  13,925.00  0  88  6.25   0'0   0'1  7200   288'4   0'0  14,425.00  0  380  6.25   0'0   0'1  7300   298'4   0'0  14,925.00  0  400  6.25   0'0   0'1  7400   308'4   0'0  15,425.00  0  558  6.25   0'0   0'1  7500   318'4   0'0  15,925.00  0  102  6.25   0'0   0'1  7600   328'4   0'0  16,425.00  0  333  6.25   0'0   0'1  7700   338'4   0'0  16,925.00  0  172  6.25   0'0   0'1  7800   348'4   0'0  17,425.00  0  1,049  6.25   0'0   0'1  7900   358'4   0'0  17,925.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 191'4 0'0 9,575.00 0 191'4 06/03/2026 13:30:00 CBOT 2700 161'4 0'0 8,075.00 0 161'4 06/03/2026 13:30:00 CBOT 3000 131'4 0'0 6,575.00 0 131'4 06/03/2026 13:30:00 CBOT 3200 111'4 0'0 5,575.00 0 111'4 06/03/2026 13:30:00 CBOT 3300 101'4 0'0 5,075.00 0 101'4 06/03/2026 13:30:00 CBOT 3400 91'4 0'0 4,575.00 0 91'4 06/03/2026 13:30:00 CBOT 3450 86'4 0'0 4,325.00 0 86'4 06/03/2026 13:30:00 CBOT 3500 81'4 0'0 4,075.00 0 81'4 06/03/2026 13:30:00 CBOT 3550 76'4 0'0 3,825.00 0 76'4 06/03/2026 13:30:00 CBOT 3600 71'4 0'0 3,575.00 0 71'4 06/03/2026 13:30:00 CBOT 3650 66'4 0'0 3,325.00 0 66'4 06/03/2026 13:30:00 CBOT 3700 61'4 0'0 3,075.00 0 61'4 06/03/2026 13:30:00 CBOT 3750 56'4 0'0 2,825.00 232 56'4 06/03/2026 13:30:00 CBOT 3800 51'5 0'0 2,581.25 2 51'5 06/03/2026 13:30:00 CBOT 3850 46'6 0'0 2,337.50 1 46'6 06/03/2026 13:30:00 CBOT 3900 38'3 -3'5 1,918.75 1 38'3 42'0 06/04/2026 05:23:00 CBOT 3950 37'1 0'0 1,856.25 2 37'1 06/03/2026 13:30:00 CBOT 4000 24'6 -7'6 1,237.50 50 24'6 32'4 06/04/2026 10:30:00 CBOT 4050 20'5 -7'3 1,031.25 24 24'5 28'0 06/04/2026 10:30:00 CBOT 4100 17'2 -6'3 862.50 289 20'1 23'5 06/04/2026 12:58:00 CBOT 4150 12'5 -6'7 631.25 21 16'1 19'4 06/04/2026 12:36:00 CBOT 4200 10'7 -4'7 543.75 288 11'7 15'6 06/04/2026 13:07:00 CBOT 4210 10'0 -5'1 500.00 0 10'0 15'1 06/04/2026 09:34:00 CBOT 4220 10'6 -3'5 537.50 0 9'6 14'3 06/04/2026 09:10:00 CBOT 4240 8'0 -5'1 400.00 0 9'0 13'1 06/04/2026 12:21:00 CBOT 4250 8'3 -4'1 418.75 204 9'7 12'4 06/04/2026 13:02:00 CBOT 4260 7'7 -4'0 393.75 20 8'7 11'7 06/04/2026 13:07:00 CBOT 4270 7'5 -3'6 381.25 20 8'4 11'3 06/04/2026 13:02:00 CBOT 4280 7'1 -3'5 356.25 19 7'3 10'6 06/04/2026 11:34:00 CBOT 4290 7'4 -2'6 375.00 40 8'6 10'2 06/04/2026 09:07:00 CBOT 4300 6'2 -3'4 312.50 2,221 7'5 9'6 06/04/2026 13:01:00 CBOT 4310 5'4 -3'5 275.00 54 7'6 9'1 06/04/2026 10:36:00 CBOT 4320 5'4 -3'1 275.00 71 8'5 8'5 06/04/2026 13:07:00 CBOT 4330 5'0 -3'2 250.00 28 6'1 8'2 06/04/2026 11:26:00 CBOT 4340 4'7 -2'7 243.75 32 4'6 7'6 06/04/2026 13:07:00 CBOT 4350 4'1 -3'2 206.25 3,080 6'4 7'3 06/04/2026 12:39:00 CBOT 4360 4'3 -2'4 218.75 67 6'5 6'7 06/04/2026 13:02:00 CBOT 4370 4'1 -2'3 206.25 50 5'0 6'4 06/04/2026 13:07:00 CBOT 4380 3'3 -2'6 168.75 79 5'0 6'1 06/04/2026 12:17:00 CBOT 4390 3'4 -2'2 175.00 63 4'0 5'6 06/04/2026 10:26:00 CBOT 4400 3'4 -2'0 175.00 7,605 5'1 5'4 06/04/2026 13:02:00 CBOT 4410 3'3 -1'6 168.75 165 3'7 5'1 06/04/2026 10:22:00 CBOT 4420 2'7 -2'0 143.75 1,017 3'5 4'7 06/04/2026 10:26:00 CBOT 4430 2'6 -1'6 137.50 1,077 3'4 4'4 06/04/2026 10:25:00 CBOT 4440 3'1 -1'1 156.25 133 3'2 4'2 06/04/2026 10:01:00 CBOT 4450 2'4 -1'4 125.00 3,380 3'7 4'0 06/04/2026 13:07:00 CBOT 4460 2'2 -1'4 112.50 176 2'4 3'6 06/04/2026 10:26:00 CBOT 4470 2'0 -1'4 100.00 2,136 2'5 3'4 06/04/2026 12:11:00 CBOT 4480 3'3 0'0 168.75 157 3'3 06/03/2026 13:30:00 CBOT 4490 1'6 -1'3 87.50 117 2'3 3'1 06/04/2026 12:48:00 CBOT 4500 1'7 -1'1 93.75 21,185 3'0 3'0 06/04/2026 13:05:00 CBOT 4510 2'0 -0'6 100.00 152 2'0 2'6 06/04/2026 09:27:00 CBOT 4520 1'4 -1'1 75.00 83 1'7 2'5 06/04/2026 12:50:00 CBOT 4530 1'5 -0'7 81.25 151 1'7 2'4 06/04/2026 09:40:00 CBOT 4540 2'3 0'0 118.75 130 2'3 06/03/2026 13:30:00 CBOT 4550 1'3 -0'6 68.75 8,788 1'6 2'1 06/04/2026 13:00:00 CBOT 4560 2'0 0'0 100.00 94 2'0 06/03/2026 13:30:00 CBOT 4570 1'3 -0'5 68.75 149 1'3 2'0 06/04/2026 09:45:00 CBOT 4580 1'7 0'0 93.75 112 1'7 06/03/2026 13:30:00 CBOT 4590 1'1 -0'5 56.25 130 1'1 1'6 06/04/2026 12:42:00 CBOT 4600 1'0 -0'5 50.00 21,012 1'6 1'5 06/04/2026 12:41:00 CBOT 4610 1'5 0'0 81.25 183 1'5 06/03/2026 13:30:00 CBOT 4620 1'2 -0'2 62.50 1,386 1'2 1'4 06/04/2026 04:24:00 CBOT 4630 1'3 -0'1 68.75 115 1'1 1'4 06/04/2026 07:17:00 CBOT 4640 1'3 0'0 68.75 259 1'3 06/03/2026 13:30:00 CBOT 4650 0'7 -0'4 43.75 10,679 1'1 1'3 06/04/2026 12:14:00 CBOT 4660 1'0 -0'2 50.00 246 1'0 1'2 06/04/2026 10:01:00 CBOT 4670 1'2 0'0 62.50 93 1'2 06/03/2026 13:30:00 CBOT 4680 1'2 0'0 62.50 78 1'2 06/03/2026 13:30:00 CBOT 4690 0'7 -0'2 43.75 207 0'7 1'1 06/04/2026 08:49:00 CBOT 4700 0'6 -0'3 37.50 20,629 1'1 1'1 06/04/2026 12:01:00 CBOT 4710 1'0 0'0 50.00 553 1'0 06/03/2026 13:30:00 CBOT 4720 1'0 0'0 50.00 202 1'0 1'0 06/03/2026 19:12:00 CBOT 4730 1'0 0'0 50.00 392 1'0 06/03/2026 13:30:00 CBOT 4740 0'6 -0'1 37.50 330 0'6 0'7 06/04/2026 10:01:00 CBOT 4750 0'5 -0'2 31.25 15,550 0'7 0'7 06/04/2026 13:04:00 CBOT 4760 0'7 0'0 43.75 766 0'7 06/03/2026 13:30:00 CBOT 4770 0'6 0'0 37.50 548 0'6 0'6 06/04/2026 04:46:00 CBOT 4780 0'6 0'0 37.50 212 0'6 06/03/2026 13:30:00 CBOT 4790 0'6 0'0 37.50 74 0'6 06/03/2026 13:30:00 CBOT 4800 0'5 -0'1 31.25 13,456 0'5 0'6 06/04/2026 12:42:00 CBOT 4810 0'5 0'0 31.25 202 0'5 06/03/2026 13:30:00 CBOT 4820 0'5 0'0 31.25 39 0'5 06/03/2026 13:30:00 CBOT 4830 0'5 0'0 31.25 185 0'5 06/03/2026 13:30:00 CBOT 4840 0'5 0'0 31.25 129 0'5 06/03/2026 13:30:00 CBOT 4850 0'4 -0'1 25.00 8,212 0'4 0'5 06/04/2026 11:51:00 CBOT 4860 0'5 0'0 31.25 257 0'5 06/03/2026 13:30:00 CBOT 4900 0'3 -0'1 18.75 13,109 0'4 0'4 06/04/2026 13:05:00 CBOT 4950 0'3 -0'1 18.75 4,813 0'3 0'4 06/04/2026 12:14:00 CBOT 5000 0'2 -0'2 12.50 26,558 0'4 0'4 06/04/2026 13:06:00 CBOT 5050 0'3 -0'1 18.75 4,029 0'4 0'4 06/04/2026 11:26:00 CBOT 5100 0'3 0'0 18.75 8,850 0'3 0'3 06/04/2026 12:38:00 CBOT 5150 0'3 0'0 18.75 4,975 0'3 06/03/2026 13:30:00 CBOT 5200 0'3 0'1 18.75 10,934 0'3 0'2 06/04/2026 11:42:00 CBOT 5250 0'3 0'1 18.75 7,321 0'3 0'2 06/04/2026 09:34:00 CBOT 5300 0'2 0'0 12.50 7,628 0'2 06/03/2026 13:30:00 CBOT 5350 0'2 0'0 12.50 2,109 0'2 06/03/2026 13:30:00 CBOT 5400 0'2 0'0 12.50 5,464 0'2 06/03/2026 13:30:00 CBOT 5450 0'1 0'0 6.25 4,622 0'1 06/03/2026 13:30:00 CBOT 5500 0'1 0'0 6.25 22,101 0'1 06/03/2026 13:30:00 CBOT 5550 0'1 0'0 6.25 1,536 0'1 06/03/2026 13:30:00 CBOT 5600 0'1 0'0 6.25 6,937 0'1 06/03/2026 13:30:00 CBOT 5650 0'1 0'0 6.25 609 0'1 06/03/2026 13:30:00 CBOT 5700 0'1 0'0 6.25 1,205 0'1 06/03/2026 13:30:00 CBOT 5750 0'1 0'0 6.25 1,347 0'1 0'1 06/04/2026 06:18:00 CBOT 5800 0'1 0'0 6.25 916 0'1 06/03/2026 13:30:00 CBOT 5850 0'1 0'0 6.25 251 0'1 06/03/2026 13:30:00 CBOT 5900 0'1 0'0 6.25 753 0'1 06/03/2026 13:30:00 CBOT 5950 0'1 0'0 6.25 82 0'1 06/03/2026 13:30:00 CBOT 6000 0'1 0'0 6.25 11,247 0'1 06/03/2026 13:30:00 CBOT 6050 0'1 0'0 6.25 816 0'1 06/03/2026 13:30:00 CBOT 6100 0'1 0'0 6.25 792 0'1 06/03/2026 13:30:00 CBOT 6200 0'1 0'0 6.25 3,697 0'1 06/03/2026 13:30:00 CBOT 6300 0'1 0'0 6.25 5,811 0'1 06/03/2026 13:30:00 CBOT 6400 0'1 0'0 6.25 1,074 0'1 06/03/2026 13:30:00 CBOT 6500 0'1 0'0 6.25 4,464 0'1 06/03/2026 13:30:00 CBOT 6600 0'1 0'0 6.25 1,504 0'1 06/03/2026 13:30:00 CBOT 6700 0'1 0'0 6.25 480 0'1 06/03/2026 13:30:00 CBOT 6800 0'1 0'0 6.25 682 0'1 06/03/2026 13:30:00 CBOT 6900 0'1 0'0 6.25 113 0'1 06/03/2026 13:30:00 CBOT 7000 0'1 0'0 6.25 727 0'1 06/03/2026 13:30:00 CBOT 7100 0'1 0'0 6.25 293 0'1 06/03/2026 13:30:00 CBOT 7200 0'1 0'0 6.25 88 0'1 06/03/2026 13:30:00 CBOT 7300 0'1 0'0 6.25 380 0'1 06/03/2026 13:30:00 CBOT 7400 0'1 0'0 6.25 400 0'1 06/03/2026 13:30:00 CBOT 7500 0'1 0'0 6.25 558 0'1 06/03/2026 13:30:00 CBOT 7600 0'1 0'0 6.25 102 0'1 06/03/2026 13:30:00 CBOT 7700 0'1 0'0 6.25 333 0'1 06/03/2026 13:30:00 CBOT 7800 0'1 0'0 6.25 172 0'1 06/03/2026 13:30:00 CBOT 7900 0'1 0'0 6.25 1,049 0'1 06/03/2026 13:30:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 94 0'1 06/03/2026 13:30:00 CBOT 2700 0'1 0'0 6.25 200 0'1 06/03/2026 13:30:00 CBOT 3000 0'1 0'0 6.25 17 0'1 06/03/2026 13:30:00 CBOT 3200 0'1 0'0 6.25 48 0'1 06/03/2026 13:30:00 CBOT 3300 0'1 0'0 6.25 3,842 0'1 06/03/2026 13:30:00 CBOT 3400 0'1 0'0 6.25 29 0'1 06/03/2026 13:30:00 CBOT 3450 0'1 0'0 6.25 110 0'1 06/03/2026 13:30:00 CBOT 3500 0'1 0'0 6.25 183 0'1 06/03/2026 13:30:00 CBOT 3550 0'1 0'0 6.25 251 0'1 06/03/2026 13:30:00 CBOT 3600 0'1 0'0 6.25 1,504 0'1 0'1 06/04/2026 10:11:00 CBOT 3650 0'1 0'0 6.25 374 0'1 0'1 06/03/2026 20:35:00 CBOT 3700 0'2 0'1 12.50 486 0'2 0'1 06/04/2026 09:26:00 CBOT 3750 0'1 0'0 6.25 4,719 0'1 06/03/2026 13:30:00 CBOT 3800 0'1 0'0 6.25 923 0'1 06/03/2026 13:30:00 CBOT 3850 0'2 0'0 12.50 534 0'2 06/03/2026 13:30:00 CBOT 3900 1'0 0'4 50.00 6,783 0'6 0'4 06/04/2026 09:48:00 CBOT 3950 1'3 0'5 68.75 1,380 1'3 0'6 06/04/2026 12:30:00 CBOT 4000 2'0 0'7 100.00 8,108 1'1 1'1 06/04/2026 12:22:00 CBOT 4050 2'5 1'1 131.25 4,472 2'0 1'4 06/04/2026 13:01:00 CBOT 4100 4'1 2'0 206.25 8,541 2'7 2'1 06/04/2026 12:31:00 CBOT 4150 5'2 2'1 262.50 5,064 3'5 3'1 06/04/2026 13:04:00 CBOT 4200 7'2 2'7 362.50 10,917 4'3 4'3 06/04/2026 13:01:00 CBOT 4210 7'6 3'1 387.50 26 8'0 4'5 06/04/2026 11:48:00 CBOT 4220 8'4 3'4 425.00 1 6'3 5'0 06/04/2026 10:25:00 CBOT 4240 9'0 3'3 450.00 56 7'2 5'5 06/04/2026 13:02:00 CBOT 4250 9'5 3'5 481.25 8,746 6'3 6'0 06/04/2026 13:01:00 CBOT 4260 10'0 3'4 500.00 613 8'4 6'4 06/04/2026 11:34:00 CBOT 4270 11'1 4'2 556.25 44 11'1 6'7 06/04/2026 12:53:00 CBOT 4280 11'5 4'3 581.25 553 10'4 7'2 06/04/2026 10:55:00 CBOT 4290 11'6 4'0 587.50 35 11'0 7'6 06/04/2026 11:34:00 CBOT 4300 12'4 4'2 625.00 25,770 8'6 8'2 06/04/2026 13:02:00 CBOT 4310 13'0 4'3 650.00 324 13'0 8'5 06/04/2026 11:34:00 CBOT 4320 13'7 4'6 693.75 293 12'2 9'1 06/04/2026 10:22:00 CBOT 4330 14'1 4'3 706.25 185 13'3 9'6 06/04/2026 10:23:00 CBOT 4340 10'2 0'0 512.50 96 10'2 06/03/2026 13:30:00 CBOT 4350 16'5 5'7 831.25 13,108 12'4 10'6 06/04/2026 12:10:00 CBOT 4360 11'3 0'0 568.75 542 11'3 06/03/2026 13:30:00 CBOT 4370 18'0 6'0 900.00 604 15'1 12'0 06/04/2026 09:36:00 CBOT 4380 17'7 5'2 893.75 1,345 15'3 12'5 06/04/2026 10:22:00 CBOT 4390 14'3 1'1 718.75 132 14'3 13'2 06/03/2026 20:21:00 CBOT 4400 19'2 5'3 962.50 14,108 14'4 13'7 06/04/2026 13:02:00 CBOT 4410 14'5 0'0 731.25 694 14'5 06/03/2026 13:30:00 CBOT 4420 16'4 1'2 825.00 276 16'4 15'2 06/03/2026 20:21:00 CBOT 4430 16'0 0'0 800.00 210 16'0 06/03/2026 13:30:00 CBOT 4440 22'3 5'5 1,118.75 193 18'0 16'6 06/04/2026 08:46:00 CBOT 4450 24'6 7'2 1,237.50 10,506 18'6 17'4 06/04/2026 12:38:00 CBOT 4460 18'2 0'0 912.50 100 18'2 06/03/2026 13:30:00 CBOT 4470 26'4 7'4 1,325.00 286 25'4 19'0 06/04/2026 09:34:00 CBOT 4480 19'7 0'0 993.75 91 19'7 06/03/2026 13:30:00 CBOT 4490 28'1 7'4 1,406.25 162 23'6 20'5 06/04/2026 10:36:00 CBOT 4500 28'1 6'6 1,406.25 24,835 26'2 21'3 06/04/2026 13:05:00 CBOT 4510 22'2 0'0 1,112.50 307 22'2 06/03/2026 13:30:00 CBOT 4520 23'1 0'0 1,156.25 185 23'1 06/03/2026 13:30:00 CBOT 4530 23'7 0'0 1,193.75 136 23'7 06/03/2026 13:30:00 CBOT 4540 32'0 7'2 1,600.00 77 32'0 24'6 06/04/2026 10:59:00 CBOT 4550 33'4 7'7 1,675.00 7,025 30'4 25'5 06/04/2026 12:44:00 CBOT 4560 29'7 3'3 1,493.75 47 29'7 26'4 06/04/2026 05:23:00 CBOT 4570 27'3 0'0 1,368.75 49 27'3 06/03/2026 13:30:00 CBOT 4580 36'5 8'3 1,831.25 75 31'2 28'2 06/04/2026 09:46:00 CBOT 4590 34'2 5'0 1,712.50 26 34'2 29'2 06/04/2026 08:49:00 CBOT 4600 38'3 8'2 1,918.75 15,753 30'6 30'1 06/04/2026 12:46:00 CBOT 4610 39'0 8'0 1,950.00 402 39'0 31'0 06/04/2026 09:05:00 CBOT 4620 32'0 0'0 1,600.00 110 32'0 06/03/2026 13:30:00 CBOT 4630 32'7 0'0 1,643.75 31 32'7 06/03/2026 13:30:00 CBOT 4640 33'7 0'0 1,693.75 126 33'7 06/03/2026 13:30:00 CBOT 4650 43'0 8'2 2,150.00 6,911 36'2 34'6 06/04/2026 12:42:00 CBOT 4660 35'6 0'0 1,787.50 217 35'6 06/03/2026 13:30:00 CBOT 4670 36'6 0'0 1,837.50 61 36'6 06/03/2026 13:30:00 CBOT 4680 37'5 0'0 1,881.25 67 37'5 06/03/2026 13:30:00 CBOT 4690 38'5 0'0 1,931.25 15 38'5 06/03/2026 13:30:00 CBOT 4700 48'0 8'4 2,400.00 9,390 39'7 39'4 06/04/2026 12:48:00 CBOT 4710 40'4 0'0 2,025.00 32 40'4 06/03/2026 13:30:00 CBOT 4720 41'3 0'0 2,068.75 2 41'3 06/03/2026 13:30:00 CBOT 4730 42'3 0'0 2,118.75 21 42'3 06/03/2026 13:30:00 CBOT 4740 43'3 0'0 2,168.75 18 43'3 06/03/2026 13:30:00 CBOT 4750 51'6 7'4 2,587.50 5,557 52'0 44'2 06/04/2026 10:28:00 CBOT 4760 45'2 0'0 2,262.50 10 45'2 06/03/2026 13:30:00 CBOT 4770 46'2 0'0 2,312.50 0 46'2 06/03/2026 13:30:00 CBOT 4780 47'1 0'0 2,356.25 0 47'1 06/03/2026 13:30:00 CBOT 4790 48'1 0'0 2,406.25 1 48'1 06/03/2026 13:30:00 CBOT 4800 58'1 9'0 2,906.25 7,631 54'2 49'1 06/04/2026 12:42:00 CBOT 4810 50'1 0'0 2,506.25 10 50'1 06/03/2026 13:30:00 CBOT 4820 51'1 0'0 2,556.25 0 51'1 06/03/2026 13:30:00 CBOT 4830 52'0 0'0 2,600.00 1 52'0 06/03/2026 13:30:00 CBOT 4840 53'0 0'0 2,650.00 0 53'0 06/03/2026 13:30:00 CBOT 4850 62'3 8'3 3,118.75 348 61'6 54'0 06/04/2026 11:20:00 CBOT 4860 55'0 0'0 2,750.00 9 55'0 06/03/2026 13:30:00 CBOT 4900 68'5 9'5 3,431.25 552 68'5 59'0 06/04/2026 12:30:00 CBOT 4950 63'7 0'0 3,193.75 68 63'7 06/03/2026 13:30:00 CBOT 5000 76'3 7'4 3,818.75 304 76'3 68'7 06/04/2026 09:20:00 CBOT 5050 73'7 0'0 3,693.75 65 73'7 06/03/2026 13:30:00 CBOT 5100 78'6 0'0 3,937.50 69 78'6 06/03/2026 13:30:00 CBOT 5150 83'6 0'0 4,187.50 21 83'6 06/03/2026 13:30:00 CBOT 5200 88'5 0'0 4,431.25 505 88'5 06/03/2026 13:30:00 CBOT 5250 93'5 0'0 4,681.25 1 93'5 06/03/2026 13:30:00 CBOT 5300 98'5 0'0 4,931.25 2 98'5 06/03/2026 13:30:00 CBOT 5350 103'5 0'0 5,181.25 0 103'5 06/03/2026 13:30:00 CBOT 5400 108'5 0'0 5,431.25 18 108'5 06/03/2026 13:30:00 CBOT 5450 113'4 0'0 5,675.00 10 113'4 06/03/2026 13:30:00 CBOT 5500 118'4 0'0 5,925.00 2 118'4 06/03/2026 13:30:00 CBOT 5550 123'4 0'0 6,175.00 0 123'4 06/03/2026 13:30:00 CBOT 5600 128'4 0'0 6,425.00 0 128'4 06/03/2026 13:30:00 CBOT 5650 133'4 0'0 6,675.00 0 133'4 06/03/2026 13:30:00 CBOT 5700 138'4 0'0 6,925.00 0 138'4 06/03/2026 13:30:00 CBOT 5750 143'4 0'0 7,175.00 1 143'4 06/03/2026 13:30:00 CBOT 5800 148'4 0'0 7,425.00 0 148'4 06/03/2026 13:30:00 CBOT 5850 153'4 0'0 7,675.00 0 153'4 06/03/2026 13:30:00 CBOT 5900 158'4 0'0 7,925.00 0 158'4 06/03/2026 13:30:00 CBOT 5950 163'4 0'0 8,175.00 0 163'4 06/03/2026 13:30:00 CBOT 6000 168'4 0'0 8,425.00 0 168'4 06/03/2026 13:30:00 CBOT 6050 173'4 0'0 8,675.00 0 173'4 06/03/2026 13:30:00 CBOT 6100 178'4 0'0 8,925.00 0 178'4 06/03/2026 13:30:00 CBOT 6200 188'4 0'0 9,425.00 0 188'4 06/03/2026 13:30:00 CBOT 6300 198'4 0'0 9,925.00 0 198'4 06/03/2026 13:30:00 CBOT 6400 208'4 0'0 10,425.00 0 208'4 06/03/2026 13:30:00 CBOT 6500 218'4 0'0 10,925.00 0 218'4 06/03/2026 13:30:00 CBOT 6600 228'4 0'0 11,425.00 0 228'4 06/03/2026 13:30:00 CBOT 6700 238'4 0'0 11,925.00 0 238'4 06/03/2026 13:30:00 CBOT 6800 248'4 0'0 12,425.00 0 248'4 06/03/2026 13:30:00 CBOT 6900 258'4 0'0 12,925.00 0 258'4 06/03/2026 13:30:00 CBOT 7000 268'4 0'0 13,425.00 0 268'4 06/03/2026 13:30:00 CBOT 7100 278'4 0'0 13,925.00 0 278'4 06/03/2026 13:30:00 CBOT 7200 288'4 0'0 14,425.00 0 288'4 06/03/2026 13:30:00 CBOT 7300 298'4 0'0 14,925.00 0 298'4 06/03/2026 13:30:00 CBOT 7400 308'4 0'0 15,425.00 0 308'4 06/03/2026 13:30:00 CBOT 7500 318'4 0'0 15,925.00 0 318'4 06/03/2026 13:30:00 CBOT 7600 328'4 0'0 16,425.00 0 328'4 06/03/2026 13:30:00 CBOT 7700 338'4 0'0 16,925.00 0 338'4 06/03/2026 13:30:00 CBOT 7800 348'4 0'0 17,425.00 0 348'4 06/03/2026 13:30:00 CBOT 7900 358'4 0'0 17,925.00 0 358'4 06/03/2026 13:30:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.