Wednesday, June 17, 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: 4202   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  8,687.50   0'0   173'6  2400   0'1   0'0  6.25  94  0  7,187.50   0'0   143'6  2700   0'1   0'0  6.25  200  0  5,693.75   0'0   113'7  3000   0'1   0'0  6.25  17  0  4,693.75   0'0   93'7  3200   0'1   0'0  6.25  48  0  4,193.75   0'0   83'7  3300   0'1   0'0  6.25  3,842  0  3,693.75   0'0   73'7  3400   0'1   0'0  6.25  29  0  3,443.75   0'0   68'7  3450   0'1   0'0  6.25  110  0  3,193.75   0'0   63'7  3500   0'1   0'0  6.25  183  0  2,943.75   0'0   58'7  3550   0'1   0'0  6.25  251  0  2,693.75   0'0   53'7  3600   0'1   0'0  6.25  1,546  0  2,443.75   0'0   48'7  3650   0'1   0'0  6.25  367  0  2,193.75   0'0   43'7  3700   0'1   0'0  6.25  1,202  309  2,250.00   6'1   45'0  3750   0'1   0'0  6.25  4,727  31  1,700.00   0'0   34'0  3800   0'1   -0'1  6.25  951  30  1,450.00   0'0   29'0  3850   0'2   0'0  12.50  2,189  59  1,462.50   5'1   29'2  3900   0'3   0'0  18.75  5,964  1  1,062.50   0'0   21'2  3930   0'4   0'0  25.00  0  1  1,018.75   0'0   20'3  3940   0'5   0'0  31.25  0  14  1,275.00   6'0   25'4  3950   0'4   -0'2  25.00  1,596  1  1,200.00   5'4   24'0  3960   0'6   0'0  37.50  0  14  881.25   0'0   17'5  3970   0'7   0'0  43.75  10  31  837.50   0'0   16'6  3980   1'0   0'0  50.00  145  3  800.00   0'0   16'0  3990   1'2   0'0  62.50  110  113  931.25   3'4   18'5  4000   0'7   -0'4  43.75  9,264  25  712.50   0'0   14'2  4010   1'2   -0'2  62.50  137  23  675.00   0'0   13'4  4020   1'6   0'0  87.50  1,125  16  637.50   0'0   12'6  4030   2'0   0'0  100.00  169  9  600.00   0'0   12'0  4040   2'2   0'0  112.50  157  323  818.75   5'1   16'3  4050   1'4   -1'0  75.00  5,632  31  643.75   2'2   12'7  4060   2'4   -0'3  125.00  473  12  493.75   0'0   9'7  4070   2'1   -1'0  106.25  219  111  625.00   3'2   12'4  4080   2'4   -1'0  125.00  337  90  431.25   0'0   8'5  4090   2'4   -1'3  125.00  958  2,460  568.75   3'3   11'3  4100   2'4   -1'6  125.00  8,508  38  581.25   4'1   11'5  4110   3'0   -1'6  150.00  439  128  568.75   4'4   11'3  4120   3'6   -1'3  187.50  190  202  531.25   4'2   10'5  4130   3'6   -1'7  187.50  512  756  500.00   4'1   10'0  4140   4'4   -1'5  225.00  243  3,837  406.25   2'6   8'1  4150   4'3   -2'2  218.75  9,217  239  437.50   3'6   8'6  4160   4'7   -2'3  243.75  217  378  337.50   2'1   6'6  4170   7'3   -0'4  368.75  677  416  387.50   3'4   7'6  4180   6'3   -2'1  318.75  1,460  190  325.00   2'5   6'4  4190   6'1   -3'0  306.25  101  9,514  343.75   3'3   6'7  4200   6'5   -3'1  331.25  12,914  224  300.00   2'6   6'0  4210   7'2   -3'2  362.50  406  244  281.25   2'5   5'5  4220   9'2   -2'0  462.50  1,211  206  262.50   2'4   5'2  4230   12'0   0'0  600.00  140  309  225.00   1'7   4'4  4240   9'6   -3'1  487.50  154  7,407  237.50   2'3   4'6  4250   10'3   -3'2  518.75  8,919  1,026  212.50   2'0   4'2  4260   10'2   -4'2  512.50  676  191  187.50   1'6   3'6  4270   12'1   -3'1  606.25  239  633  175.00   1'5   3'4  4280   11'6   -4'3  587.50  559  206  143.75   1'1   2'7  4290   17'0   0'0  850.00  121  7,930  175.00   2'0   3'4  4300   13'4   -4'2  675.00  17,381  344  162.50   1'7   3'2  4310   16'2   -2'3  812.50  372  776  131.25   1'3   2'5  4320   15'3   -4'1  768.75  501  139  137.50   1'5   2'6  4330   17'5   -2'6  881.25  127  1,446  112.50   1'1   2'2  4340   21'3   0'0  1,068.75  96  6,149  118.75   1'3   2'3  4350   17'3   -4'7  868.75  9,929  538  100.00   1'1   2'0  4360   23'1   0'0  1,156.25  543  361  106.25   1'3   2'1  4370   19'7   -4'1  993.75  595  677  87.50   1'0   1'6  4380   25'0   0'0  1,250.00  1,346  325  81.25   0'7   1'5  4390   26'0   0'0  1,300.00  135  7,339  81.25   0'7   1'5  4400   21'2   -5'6  1,062.50  11,475  837  62.50   0'5   1'2  4410   24'0   -3'7  1,200.00  581  592  68.75   0'6   1'3  4420   28'7   0'0  1,443.75  278  1,004  31.25   0'0   0'5  4430   29'7   0'0  1,493.75  168  155  25.00   0'0   0'4  4440   30'6   0'0  1,537.50  170  10,433  50.00   0'4   1'0  4450   25'6   -6'0  1,287.50  7,493  362  50.00   0'4   1'0  4460   32'6   0'0  1,637.50  90  1,277  25.00   0'0   0'4  4470   33'6   0'0  1,687.50  273  253  25.00   0'0   0'4  4480   34'6   0'0  1,737.50  110  166  18.75   0'0   0'3  4490   35'5   0'0  1,781.25  166  23,950  43.75   0'4   0'7  4500   31'5   -5'0  1,581.25  21,875  255  18.75   0'0   0'3  4510   33'3   -4'2  1,668.75  314  307  18.75   0'0   0'3  4520   35'5   -3'0  1,781.25  188  196  18.75   0'0   0'3  4530   39'5   0'0  1,981.25  147  95  25.00   0'2   0'4  4540   40'4   0'0  2,025.00  77  8,892  25.00   0'2   0'4  4550   35'3   -6'1  1,768.75  5,374  94  12.50   0'0   0'2  4560   42'4   0'0  2,125.00  49  146  12.50   0'0   0'2  4570   40'4   -3'0  2,025.00  49  516  12.50   0'0   0'2  4580   39'0   -5'4  1,950.00  85  156  12.50   0'0   0'2  4590   45'4   0'0  2,275.00  19  20,152  25.00   0'2   0'4  4600   41'1   -5'3  2,056.25  13,882  325  12.50   0'0   0'2  4610   47'4   0'0  2,375.00  402  1,384  12.50   0'0   0'2  4620   48'4   0'0  2,425.00  110  118  12.50   0'0   0'2  4630   49'4   0'0  2,475.00  33  753  12.50   0'0   0'2  4640   47'3   -3'1  2,368.75  126  7,767  25.00   0'2   0'4  4650   45'1   -6'3  2,256.25  6,703  219  12.50   0'0   0'2  4660   52'4   0'0  2,625.00  217  93  12.50   0'0   0'2  4670   53'4   0'0  2,675.00  67  78  12.50   0'0   0'2  4680   54'4   0'0  2,725.00  67  505  12.50   0'0   0'2  4690   55'4   0'0  2,775.00  22  19,941  18.75   0'1   0'3  4700   51'2   -5'2  2,562.50  8,446  553  12.50   0'0   0'2  4710   57'4   0'0  2,875.00  32  202  12.50   0'0   0'2  4720   58'4   0'0  2,925.00  3  393  12.50   0'0   0'2  4730   59'4   0'0  2,975.00  13  330  12.50   0'0   0'2  4740   60'4   0'0  3,025.00  22  14,453  18.75   0'1   0'3  4750   54'7   -6'5  2,743.75  5,541  766  12.50   0'0   0'2  4760   62'4   0'0  3,125.00  10  661  12.50   0'0   0'2  4770   63'4   0'0  3,175.00  10  222  12.50   0'0   0'2  4780   64'4   0'0  3,225.00  0  74  12.50   0'0   0'2  4790   65'4   0'0  3,275.00  1  13,462  12.50   0'0   0'2  4800   60'7   -5'5  3,043.75  7,452  201  12.50   0'0   0'2  4810   67'4   0'0  3,375.00  10  39  12.50   0'0   0'2  4820   68'4   0'0  3,425.00  0  185  12.50   0'0   0'2  4830   69'4   0'0  3,475.00  1  129  12.50   0'0   0'2  4840   70'4   0'0  3,525.00  0  7,994  12.50   0'0   0'2  4850   64'5   -6'7  3,231.25  347  747  12.50   0'0   0'2  4860   72'4   0'0  3,625.00  9  14,566  12.50   0'1   0'2  4900   70'3   -6'0  3,518.75  558  4,857  6.25   0'0   0'1  4950   81'3   0'0  4,068.75  68  28,800  6.25   0'0   0'1  5000   81'4   -4'7  4,075.00  320  4,110  6.25   0'0   0'1  5050   85'4   -5'7  4,275.00  65  8,487  12.50   0'1   0'2  5100   96'3   0'0  4,818.75  69  4,868  6.25   0'0   0'1  5150   101'3   0'0  5,068.75  22  7,925  6.25   0'0   0'1  5200   106'3   0'0  5,318.75  527  7,303  6.25   0'0   0'1  5250   111'3   0'0  5,568.75  1  6,728  6.25   0'0   0'1  5300   116'3   0'0  5,818.75  2  2,106  6.25   0'0   0'1  5350   121'3   0'0  6,068.75  0  5,481  6.25   0'0   0'1  5400   126'3   0'0  6,318.75  12  4,610  6.25   0'0   0'1  5450   131'2   0'0  6,562.50  10  21,727  6.25   0'0   0'1  5500   136'2   0'0  6,812.50  0  1,536  6.25   0'0   0'1  5550   141'2   0'0  7,062.50  0  6,984  6.25   0'0   0'1  5600   146'2   0'0  7,312.50  0  764  6.25   0'0   0'1  5650   151'2   0'0  7,562.50  0  1,332  6.25   0'0   0'1  5700   156'2   0'0  7,812.50  0  1,348  6.25   0'0   0'1  5750   161'2   0'0  8,062.50  0  923  6.25   0'0   0'1  5800   166'2   0'0  8,312.50  0  251  6.25   0'0   0'1  5850   171'2   0'0  8,562.50  0  753  6.25   0'0   0'1  5900   176'2   0'0  8,812.50  0  82  6.25   0'0   0'1  5950   181'2   0'0  9,062.50  0  11,247  6.25   0'0   0'1  6000   186'2   0'0  9,312.50  0  816  6.25   0'0   0'1  6050   191'2   0'0  9,562.50  0  792  6.25   0'0   0'1  6100   196'2   0'0  9,812.50  0  3,697  6.25   0'0   0'1  6200   206'2   0'0  10,312.50  0  5,811  6.25   0'0   0'1  6300   216'2   0'0  10,812.50  0  1,074  6.25   0'0   0'1  6400   226'2   0'0  11,312.50  0  4,464  6.25   0'0   0'1  6500   236'2   0'0  11,812.50  0  1,504  6.25   0'0   0'1  6600   246'2   0'0  12,312.50  0  480  6.25   0'0   0'1  6700   256'2   0'0  12,812.50  0  682  6.25   0'0   0'1  6800   266'2   0'0  13,312.50  0  113  6.25   0'0   0'1  6900   276'2   0'0  13,812.50  0  727  6.25   0'0   0'1  7000   286'2   0'0  14,312.50  0  293  6.25   0'0   0'1  7100   296'2   0'0  14,812.50  0  88  6.25   0'0   0'1  7200   306'2   0'0  15,312.50  0  380  6.25   0'0   0'1  7300   316'2   0'0  15,812.50  0  400  6.25   0'0   0'1  7400   326'2   0'0  16,312.50  0  558  6.25   0'0   0'1  7500   336'2   0'0  16,812.50  0  102  6.25   0'0   0'1  7600   346'2   0'0  17,312.50  0  333  6.25   0'0   0'1  7700   356'2   0'0  17,812.50  0  172  6.25   0'0   0'1  7800   366'2   0'0  18,312.50  0  1,049  6.25   0'0   0'1  7900   376'2   0'0  18,812.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 173'6 0'0 8,687.50 0 173'6 06/16/2026 13:26:00 CBOT 2700 143'6 0'0 7,187.50 0 143'6 06/16/2026 13:26:00 CBOT 3000 113'7 0'0 5,693.75 0 113'7 06/16/2026 13:26:00 CBOT 3200 93'7 0'0 4,693.75 0 93'7 06/16/2026 13:26:00 CBOT 3300 83'7 0'0 4,193.75 0 83'7 06/16/2026 13:26:00 CBOT 3400 73'7 0'0 3,693.75 0 73'7 06/16/2026 13:26:00 CBOT 3450 68'7 0'0 3,443.75 0 68'7 06/16/2026 13:26:00 CBOT 3500 63'7 0'0 3,193.75 0 63'7 06/16/2026 13:26:00 CBOT 3550 58'7 0'0 2,943.75 0 58'7 06/16/2026 13:26:00 CBOT 3600 53'7 0'0 2,693.75 0 53'7 06/16/2026 13:26:00 CBOT 3650 48'7 0'0 2,443.75 0 48'7 06/16/2026 13:26:00 CBOT 3700 43'7 0'0 2,193.75 0 43'7 06/16/2026 13:26:00 CBOT 3750 45'0 6'1 2,250.00 309 41'7 38'7 06/17/2026 12:34:00 CBOT 3800 34'0 0'0 1,700.00 31 34'0 06/16/2026 13:26:00 CBOT 3850 29'0 0'0 1,450.00 30 29'0 06/16/2026 13:26:00 CBOT 3900 29'2 5'1 1,462.50 59 25'5 24'1 06/17/2026 11:29:00 CBOT 3930 21'2 0'0 1,062.50 1 21'2 06/16/2026 13:26:00 CBOT 3940 20'3 0'0 1,018.75 1 20'3 06/16/2026 13:26:00 CBOT 3950 25'4 6'0 1,275.00 14 20'7 19'4 06/17/2026 12:26:00 CBOT 3960 24'0 5'4 1,200.00 1 24'0 18'4 06/17/2026 07:43:00 CBOT 3970 17'5 0'0 881.25 14 17'5 06/16/2026 13:26:00 CBOT 3980 16'6 0'0 837.50 31 16'6 06/16/2026 13:26:00 CBOT 3990 16'0 0'0 800.00 3 16'0 06/16/2026 13:26:00 CBOT 4000 18'5 3'4 931.25 113 18'5 15'1 06/17/2026 08:33:00 CBOT 4010 14'2 0'0 712.50 25 14'2 06/16/2026 13:26:00 CBOT 4020 13'4 0'0 675.00 23 13'4 06/16/2026 13:26:00 CBOT 4030 12'6 0'0 637.50 16 12'6 06/16/2026 13:26:00 CBOT 4040 12'0 0'0 600.00 9 12'0 06/16/2026 13:26:00 CBOT 4050 16'3 5'1 818.75 323 11'5 11'2 06/17/2026 12:26:00 CBOT 4060 12'7 2'2 643.75 31 12'7 10'5 06/17/2026 08:35:00 CBOT 4070 9'7 0'0 493.75 12 9'7 06/16/2026 13:26:00 CBOT 4080 12'4 3'2 625.00 111 12'4 9'2 06/17/2026 09:12:00 CBOT 4090 8'5 0'0 431.25 90 8'5 06/16/2026 13:26:00 CBOT 4100 11'3 3'3 568.75 2,460 8'4 8'0 06/17/2026 12:15:00 CBOT 4110 11'5 4'1 581.25 38 10'5 7'4 06/17/2026 12:24:00 CBOT 4120 11'3 4'4 568.75 128 9'7 6'7 06/17/2026 13:07:00 CBOT 4130 10'5 4'2 531.25 202 9'6 6'3 06/17/2026 12:30:00 CBOT 4140 10'0 4'1 500.00 756 6'6 5'7 06/17/2026 12:30:00 CBOT 4150 8'1 2'6 406.25 3,837 6'5 5'3 06/17/2026 12:05:00 CBOT 4160 8'6 3'6 437.50 239 7'1 5'0 06/17/2026 12:26:00 CBOT 4170 6'6 2'1 337.50 378 6'6 4'5 06/17/2026 12:02:00 CBOT 4180 7'6 3'4 387.50 416 6'2 4'2 06/17/2026 12:51:00 CBOT 4190 6'4 2'5 325.00 190 4'2 3'7 06/17/2026 11:01:00 CBOT 4200 6'7 3'3 343.75 9,514 3'6 3'4 06/17/2026 13:07:00 CBOT 4210 6'0 2'6 300.00 224 4'3 3'2 06/17/2026 13:04:00 CBOT 4220 5'5 2'5 281.25 244 4'7 3'0 06/17/2026 13:04:00 CBOT 4230 5'2 2'4 262.50 206 4'4 2'6 06/17/2026 13:04:00 CBOT 4240 4'4 1'7 225.00 309 4'0 2'5 06/17/2026 10:41:00 CBOT 4250 4'6 2'3 237.50 7,407 2'0 2'3 06/17/2026 13:11:00 CBOT 4260 4'2 2'0 212.50 1,026 4'2 2'2 06/17/2026 12:45:00 CBOT 4270 3'6 1'6 187.50 191 3'2 2'0 06/17/2026 13:01:00 CBOT 4280 3'4 1'5 175.00 633 3'0 1'7 06/17/2026 13:01:00 CBOT 4290 2'7 1'1 143.75 206 2'1 1'6 06/17/2026 12:02:00 CBOT 4300 3'4 2'0 175.00 7,930 2'4 1'4 06/17/2026 13:07:00 CBOT 4310 3'2 1'7 162.50 344 2'6 1'3 06/17/2026 13:09:00 CBOT 4320 2'5 1'3 131.25 776 2'3 1'2 06/17/2026 13:03:00 CBOT 4330 2'6 1'5 137.50 139 2'1 1'1 06/17/2026 12:37:00 CBOT 4340 2'2 1'1 112.50 1,446 2'1 1'1 06/17/2026 12:21:00 CBOT 4350 2'3 1'3 118.75 6,149 1'6 1'0 06/17/2026 13:11:00 CBOT 4360 2'0 1'1 100.00 538 2'0 0'7 06/17/2026 13:03:00 CBOT 4370 2'1 1'3 106.25 361 1'7 0'6 06/17/2026 13:12:00 CBOT 4380 1'6 1'0 87.50 677 1'6 0'6 06/17/2026 07:31:00 CBOT 4390 1'5 0'7 81.25 325 1'5 0'6 06/17/2026 07:31:00 CBOT 4400 1'5 0'7 81.25 7,339 1'3 0'6 06/17/2026 12:26:00 CBOT 4410 1'2 0'5 62.50 837 1'2 0'5 06/17/2026 07:22:00 CBOT 4420 1'3 0'6 68.75 592 1'2 0'5 06/17/2026 13:01:00 CBOT 4430 0'5 0'0 31.25 1,004 0'5 06/16/2026 13:26:00 CBOT 4440 0'4 0'0 25.00 155 0'4 06/16/2026 13:26:00 CBOT 4450 1'0 0'4 50.00 10,433 1'0 0'4 06/17/2026 08:30:00 CBOT 4460 1'0 0'4 50.00 362 1'0 0'4 06/17/2026 09:47:00 CBOT 4470 0'4 0'0 25.00 1,277 0'4 06/16/2026 13:26:00 CBOT 4480 0'4 0'0 25.00 253 0'4 06/16/2026 13:26:00 CBOT 4490 0'3 0'0 18.75 166 0'3 06/16/2026 13:26:00 CBOT 4500 0'7 0'4 43.75 23,950 0'3 0'3 06/17/2026 12:38:00 CBOT 4510 0'3 0'0 18.75 255 0'3 0'3 06/16/2026 22:09:00 CBOT 4520 0'3 0'0 18.75 307 0'3 0'3 06/17/2026 04:38:00 CBOT 4530 0'3 0'0 18.75 196 0'3 06/16/2026 13:26:00 CBOT 4540 0'4 0'2 25.00 95 0'4 0'2 06/17/2026 06:49:00 CBOT 4550 0'4 0'2 25.00 8,892 0'4 0'2 06/17/2026 09:15:00 CBOT 4560 0'2 0'0 12.50 94 0'2 06/16/2026 13:26:00 CBOT 4570 0'2 0'0 12.50 146 0'2 06/16/2026 13:26:00 CBOT 4580 0'2 0'0 12.50 516 0'2 06/16/2026 13:26:00 CBOT 4590 0'2 0'0 12.50 156 0'2 06/16/2026 13:26:00 CBOT 4600 0'4 0'2 25.00 20,152 0'3 0'2 06/17/2026 12:25:00 CBOT 4610 0'2 0'0 12.50 325 0'2 06/16/2026 13:26:00 CBOT 4620 0'2 0'0 12.50 1,384 0'2 06/16/2026 13:26:00 CBOT 4630 0'2 0'0 12.50 118 0'2 06/16/2026 13:26:00 CBOT 4640 0'2 0'0 12.50 753 0'2 06/16/2026 13:26:00 CBOT 4650 0'4 0'2 25.00 7,767 0'3 0'2 06/17/2026 12:50:00 CBOT 4660 0'2 0'0 12.50 219 0'2 06/16/2026 13:26:00 CBOT 4670 0'2 0'0 12.50 93 0'2 06/16/2026 13:26:00 CBOT 4680 0'2 0'0 12.50 78 0'2 06/16/2026 13:26:00 CBOT 4690 0'2 0'0 12.50 505 0'2 06/16/2026 13:26:00 CBOT 4700 0'3 0'1 18.75 19,941 0'2 0'2 06/17/2026 10:37:00 CBOT 4710 0'2 0'0 12.50 553 0'2 06/16/2026 13:26:00 CBOT 4720 0'2 0'0 12.50 202 0'2 06/16/2026 13:26:00 CBOT 4730 0'2 0'0 12.50 393 0'2 06/16/2026 13:26:00 CBOT 4740 0'2 0'0 12.50 330 0'2 06/16/2026 13:26:00 CBOT 4750 0'3 0'1 18.75 14,453 0'2 0'2 06/17/2026 13:09:00 CBOT 4760 0'2 0'0 12.50 766 0'2 06/16/2026 13:26:00 CBOT 4770 0'2 0'0 12.50 661 0'2 06/16/2026 13:26:00 CBOT 4780 0'2 0'0 12.50 222 0'2 06/16/2026 13:26:00 CBOT 4790 0'2 0'0 12.50 74 0'2 06/16/2026 13:26:00 CBOT 4800 0'2 0'0 12.50 13,462 0'2 0'2 06/17/2026 10:35:00 CBOT 4810 0'2 0'0 12.50 201 0'2 06/16/2026 13:26:00 CBOT 4820 0'2 0'0 12.50 39 0'2 06/16/2026 13:26:00 CBOT 4830 0'2 0'0 12.50 185 0'2 06/16/2026 13:26:00 CBOT 4840 0'2 0'0 12.50 129 0'2 06/16/2026 13:26:00 CBOT 4850 0'2 0'0 12.50 7,994 0'1 0'2 06/17/2026 12:20:00 CBOT 4860 0'2 0'0 12.50 747 0'2 06/16/2026 13:26:00 CBOT 4900 0'2 0'1 12.50 14,566 0'2 0'1 06/17/2026 12:35:00 CBOT 4950 0'1 0'0 6.25 4,857 0'1 06/16/2026 13:26:00 CBOT 5000 0'1 0'0 6.25 28,800 0'1 0'1 06/17/2026 12:07:00 CBOT 5050 0'1 0'0 6.25 4,110 0'1 06/16/2026 13:26:00 CBOT 5100 0'2 0'1 12.50 8,487 0'2 0'1 06/17/2026 10:20:00 CBOT 5150 0'1 0'0 6.25 4,868 0'1 0'1 06/17/2026 07:26:00 CBOT 5200 0'1 0'0 6.25 7,925 0'1 0'1 06/17/2026 12:20:00 CBOT 5250 0'1 0'0 6.25 7,303 0'1 0'1 06/17/2026 13:08:00 CBOT 5300 0'1 0'0 6.25 6,728 0'1 06/16/2026 13:26:00 CBOT 5350 0'1 0'0 6.25 2,106 0'1 06/16/2026 13:26:00 CBOT 5400 0'1 0'0 6.25 5,481 0'1 06/16/2026 13:26:00 CBOT 5450 0'1 0'0 6.25 4,610 0'1 06/16/2026 13:26:00 CBOT 5500 0'1 0'0 6.25 21,727 0'1 06/16/2026 13:26:00 CBOT 5550 0'1 0'0 6.25 1,536 0'1 06/16/2026 13:26:00 CBOT 5600 0'1 0'0 6.25 6,984 0'1 06/16/2026 13:26:00 CBOT 5650 0'1 0'0 6.25 764 0'1 06/16/2026 13:26:00 CBOT 5700 0'1 0'0 6.25 1,332 0'1 06/16/2026 13:26:00 CBOT 5750 0'1 0'0 6.25 1,348 0'1 06/16/2026 13:26:00 CBOT 5800 0'1 0'0 6.25 923 0'1 06/16/2026 13:26:00 CBOT 5850 0'1 0'0 6.25 251 0'1 06/16/2026 13:26:00 CBOT 5900 0'1 0'0 6.25 753 0'1 06/16/2026 13:26:00 CBOT 5950 0'1 0'0 6.25 82 0'1 06/16/2026 13:26:00 CBOT 6000 0'1 0'0 6.25 11,247 0'1 06/16/2026 13:26:00 CBOT 6050 0'1 0'0 6.25 816 0'1 06/16/2026 13:26:00 CBOT 6100 0'1 0'0 6.25 792 0'1 06/16/2026 13:26:00 CBOT 6200 0'1 0'0 6.25 3,697 0'1 06/16/2026 13:26:00 CBOT 6300 0'1 0'0 6.25 5,811 0'1 06/16/2026 13:26:00 CBOT 6400 0'1 0'0 6.25 1,074 0'1 06/16/2026 13:26:00 CBOT 6500 0'1 0'0 6.25 4,464 0'1 06/16/2026 13:26:00 CBOT 6600 0'1 0'0 6.25 1,504 0'1 06/16/2026 13:26:00 CBOT 6700 0'1 0'0 6.25 480 0'1 06/16/2026 13:26:00 CBOT 6800 0'1 0'0 6.25 682 0'1 06/16/2026 13:26:00 CBOT 6900 0'1 0'0 6.25 113 0'1 06/16/2026 13:26:00 CBOT 7000 0'1 0'0 6.25 727 0'1 06/16/2026 13:26:00 CBOT 7100 0'1 0'0 6.25 293 0'1 06/16/2026 13:26:00 CBOT 7200 0'1 0'0 6.25 88 0'1 06/16/2026 13:26:00 CBOT 7300 0'1 0'0 6.25 380 0'1 06/16/2026 13:26:00 CBOT 7400 0'1 0'0 6.25 400 0'1 06/16/2026 13:26:00 CBOT 7500 0'1 0'0 6.25 558 0'1 06/16/2026 13:26:00 CBOT 7600 0'1 0'0 6.25 102 0'1 06/16/2026 13:26:00 CBOT 7700 0'1 0'0 6.25 333 0'1 06/16/2026 13:26:00 CBOT 7800 0'1 0'0 6.25 172 0'1 06/16/2026 13:26:00 CBOT 7900 0'1 0'0 6.25 1,049 0'1 06/16/2026 13:26:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 94 0'1 06/16/2026 13:26:00 CBOT 2700 0'1 0'0 6.25 200 0'1 06/16/2026 13:26:00 CBOT 3000 0'1 0'0 6.25 17 0'1 06/16/2026 13:26:00 CBOT 3200 0'1 0'0 6.25 48 0'1 06/16/2026 13:26:00 CBOT 3300 0'1 0'0 6.25 3,842 0'1 06/16/2026 13:26:00 CBOT 3400 0'1 0'0 6.25 29 0'1 06/16/2026 13:26:00 CBOT 3450 0'1 0'0 6.25 110 0'1 06/16/2026 13:26:00 CBOT 3500 0'1 0'0 6.25 183 0'1 06/16/2026 13:26:00 CBOT 3550 0'1 0'0 6.25 251 0'1 06/16/2026 13:26:00 CBOT 3600 0'1 0'0 6.25 1,546 0'1 06/16/2026 13:26:00 CBOT 3650 0'1 0'0 6.25 367 0'1 06/16/2026 13:26:00 CBOT 3700 0'1 0'0 6.25 1,202 0'1 06/16/2026 13:26:00 CBOT 3750 0'1 0'0 6.25 4,727 0'1 06/16/2026 13:26:00 CBOT 3800 0'1 -0'1 6.25 951 0'1 0'2 06/17/2026 12:30:00 CBOT 3850 0'2 0'0 12.50 2,189 0'2 0'2 06/17/2026 08:43:00 CBOT 3900 0'3 0'0 18.75 5,964 0'2 0'3 06/17/2026 12:33:00 CBOT 3930 0'4 0'0 25.00 0 0'4 06/16/2026 13:26:00 CBOT 3940 0'5 0'0 31.25 0 0'5 06/16/2026 13:26:00 CBOT 3950 0'4 -0'2 25.00 1,596 0'4 0'6 06/17/2026 12:52:00 CBOT 3960 0'6 0'0 37.50 0 0'6 06/16/2026 13:26:00 CBOT 3970 0'7 0'0 43.75 10 0'7 06/16/2026 13:26:00 CBOT 3980 1'0 0'0 50.00 145 1'0 06/16/2026 13:26:00 CBOT 3990 1'2 0'0 62.50 110 1'2 06/16/2026 13:26:00 CBOT 4000 0'7 -0'4 43.75 9,264 0'6 1'3 06/17/2026 12:39:00 CBOT 4010 1'2 -0'2 62.50 137 1'2 1'4 06/17/2026 09:56:00 CBOT 4020 1'6 0'0 87.50 1,125 1'6 06/16/2026 13:26:00 CBOT 4030 2'0 0'0 100.00 169 2'0 06/16/2026 13:26:00 CBOT 4040 2'2 0'0 112.50 157 2'2 06/16/2026 13:26:00 CBOT 4050 1'4 -1'0 75.00 5,632 2'5 2'4 06/17/2026 12:35:00 CBOT 4060 2'4 -0'3 125.00 473 2'4 2'7 06/17/2026 08:45:00 CBOT 4070 2'1 -1'0 106.25 219 2'1 3'1 06/17/2026 11:43:00 CBOT 4080 2'4 -1'0 125.00 337 2'4 3'4 06/17/2026 10:41:00 CBOT 4090 2'4 -1'3 125.00 958 2'4 3'7 06/17/2026 09:47:00 CBOT 4100 2'4 -1'6 125.00 8,508 4'2 4'2 06/17/2026 13:10:00 CBOT 4110 3'0 -1'6 150.00 439 4'5 4'6 06/17/2026 12:54:00 CBOT 4120 3'6 -1'3 187.50 190 3'2 5'1 06/17/2026 10:41:00 CBOT 4130 3'6 -1'7 187.50 512 3'3 5'5 06/17/2026 13:06:00 CBOT 4140 4'4 -1'5 225.00 243 5'0 6'1 06/17/2026 09:44:00 CBOT 4150 4'3 -2'2 218.75 9,217 6'5 6'5 06/17/2026 12:48:00 CBOT 4160 4'7 -2'3 243.75 217 5'1 7'2 06/17/2026 12:45:00 CBOT 4170 7'3 -0'4 368.75 677 5'2 7'7 06/17/2026 08:44:00 CBOT 4180 6'3 -2'1 318.75 1,460 6'0 8'4 06/17/2026 10:43:00 CBOT 4190 6'1 -3'0 306.25 101 6'0 9'1 06/17/2026 12:51:00 CBOT 4200 6'5 -3'1 331.25 12,914 8'0 9'6 06/17/2026 12:41:00 CBOT 4210 7'2 -3'2 362.50 406 7'2 10'4 06/17/2026 12:27:00 CBOT 4220 9'2 -2'0 462.50 1,211 9'2 11'2 06/17/2026 09:01:00 CBOT 4230 12'0 0'0 600.00 140 12'0 06/16/2026 13:26:00 CBOT 4240 9'6 -3'1 487.50 154 9'0 12'7 06/17/2026 11:11:00 CBOT 4250 10'3 -3'2 518.75 8,919 12'0 13'5 06/17/2026 13:01:00 CBOT 4260 10'2 -4'2 512.50 676 11'3 14'4 06/17/2026 13:07:00 CBOT 4270 12'1 -3'1 606.25 239 12'1 15'2 06/17/2026 06:38:00 CBOT 4280 11'6 -4'3 587.50 559 13'7 16'1 06/17/2026 13:06:00 CBOT 4290 17'0 0'0 850.00 121 17'0 06/16/2026 13:26:00 CBOT 4300 13'4 -4'2 675.00 17,381 14'2 17'6 06/17/2026 12:46:00 CBOT 4310 16'2 -2'3 812.50 372 16'2 18'5 06/17/2026 09:01:00 CBOT 4320 15'3 -4'1 768.75 501 16'4 19'4 06/17/2026 13:06:00 CBOT 4330 17'5 -2'6 881.25 127 17'5 20'3 06/17/2026 06:36:00 CBOT 4340 21'3 0'0 1,068.75 96 21'3 06/16/2026 13:26:00 CBOT 4350 17'3 -4'7 868.75 9,929 20'1 22'2 06/17/2026 12:31:00 CBOT 4360 23'1 0'0 1,156.25 543 23'1 06/16/2026 13:26:00 CBOT 4370 19'7 -4'1 993.75 595 19'7 24'0 06/17/2026 11:24:00 CBOT 4380 25'0 0'0 1,250.00 1,346 25'0 06/16/2026 13:26:00 CBOT 4390 26'0 0'0 1,300.00 135 26'0 06/16/2026 13:26:00 CBOT 4400 21'2 -5'6 1,062.50 11,475 25'2 27'0 06/17/2026 13:12:00 CBOT 4410 24'0 -3'7 1,200.00 581 24'0 27'7 06/17/2026 09:44:00 CBOT 4420 28'7 0'0 1,443.75 278 28'7 06/16/2026 13:26:00 CBOT 4430 29'7 0'0 1,493.75 168 29'7 06/16/2026 13:26:00 CBOT 4440 30'6 0'0 1,537.50 170 30'6 06/16/2026 13:26:00 CBOT 4450 25'6 -6'0 1,287.50 7,493 30'0 31'6 06/17/2026 12:39:00 CBOT 4460 32'6 0'0 1,637.50 90 32'6 06/16/2026 13:26:00 CBOT 4470 33'6 0'0 1,687.50 273 33'6 06/16/2026 13:26:00 CBOT 4480 34'6 0'0 1,737.50 110 34'6 06/16/2026 13:26:00 CBOT 4490 35'5 0'0 1,781.25 166 35'5 06/16/2026 13:26:00 CBOT 4500 31'5 -5'0 1,581.25 21,875 37'0 36'5 06/17/2026 13:04:00 CBOT 4510 33'3 -4'2 1,668.75 314 33'3 37'5 06/17/2026 09:44:00 CBOT 4520 35'5 -3'0 1,781.25 188 35'5 38'5 06/17/2026 09:00:00 CBOT 4530 39'5 0'0 1,981.25 147 39'5 06/16/2026 13:26:00 CBOT 4540 40'4 0'0 2,025.00 77 40'4 06/16/2026 13:26:00 CBOT 4550 35'3 -6'1 1,768.75 5,374 39'2 41'4 06/17/2026 13:07:00 CBOT 4560 42'4 0'0 2,125.00 49 42'4 06/16/2026 13:26:00 CBOT 4570 40'4 -3'0 2,025.00 49 40'4 43'4 06/17/2026 09:00:00 CBOT 4580 39'0 -5'4 1,950.00 85 39'0 44'4 06/17/2026 07:43:00 CBOT 4590 45'4 0'0 2,275.00 19 45'4 06/16/2026 13:26:00 CBOT 4600 41'1 -5'3 2,056.25 13,882 41'1 46'4 06/17/2026 13:05:00 CBOT 4610 47'4 0'0 2,375.00 402 47'4 06/16/2026 13:26:00 CBOT 4620 48'4 0'0 2,425.00 110 48'4 06/16/2026 13:26:00 CBOT 4630 49'4 0'0 2,475.00 33 49'4 06/16/2026 13:26:00 CBOT 4640 47'3 -3'1 2,368.75 126 47'3 50'4 06/17/2026 09:00:00 CBOT 4650 45'1 -6'3 2,256.25 6,703 47'6 51'4 06/17/2026 13:07:00 CBOT 4660 52'4 0'0 2,625.00 217 52'4 06/16/2026 13:26:00 CBOT 4670 53'4 0'0 2,675.00 67 53'4 06/16/2026 13:26:00 CBOT 4680 54'4 0'0 2,725.00 67 54'4 06/16/2026 13:26:00 CBOT 4690 55'4 0'0 2,775.00 22 55'4 06/16/2026 13:26:00 CBOT 4700 51'2 -5'2 2,562.50 8,446 54'1 56'4 06/17/2026 11:28:00 CBOT 4710 57'4 0'0 2,875.00 32 57'4 06/16/2026 13:26:00 CBOT 4720 58'4 0'0 2,925.00 3 58'4 06/16/2026 13:26:00 CBOT 4730 59'4 0'0 2,975.00 13 59'4 06/16/2026 13:26:00 CBOT 4740 60'4 0'0 3,025.00 22 60'4 06/16/2026 13:26:00 CBOT 4750 54'7 -6'5 2,743.75 5,541 59'5 61'4 06/17/2026 13:08:00 CBOT 4760 62'4 0'0 3,125.00 10 62'4 06/16/2026 13:26:00 CBOT 4770 63'4 0'0 3,175.00 10 63'4 06/16/2026 13:26:00 CBOT 4780 64'4 0'0 3,225.00 0 64'4 06/16/2026 13:26:00 CBOT 4790 65'4 0'0 3,275.00 1 65'4 06/16/2026 13:26:00 CBOT 4800 60'7 -5'5 3,043.75 7,452 64'6 66'4 06/17/2026 13:06:00 CBOT 4810 67'4 0'0 3,375.00 10 67'4 06/16/2026 13:26:00 CBOT 4820 68'4 0'0 3,425.00 0 68'4 06/16/2026 13:26:00 CBOT 4830 69'4 0'0 3,475.00 1 69'4 06/16/2026 13:26:00 CBOT 4840 70'4 0'0 3,525.00 0 70'4 06/16/2026 13:26:00 CBOT 4850 64'5 -6'7 3,231.25 347 64'5 71'4 06/17/2026 07:28:00 CBOT 4860 72'4 0'0 3,625.00 9 72'4 06/16/2026 13:26:00 CBOT 4900 70'3 -6'0 3,518.75 558 70'3 76'3 06/17/2026 06:49:00 CBOT 4950 81'3 0'0 4,068.75 68 81'3 06/16/2026 13:26:00 CBOT 5000 81'4 -4'7 4,075.00 320 80'5 86'3 06/17/2026 10:55:00 CBOT 5050 85'4 -5'7 4,275.00 65 85'4 91'3 06/17/2026 06:49:00 CBOT 5100 96'3 0'0 4,818.75 69 96'3 06/16/2026 13:26:00 CBOT 5150 101'3 0'0 5,068.75 22 101'3 06/16/2026 13:26:00 CBOT 5200 106'3 0'0 5,318.75 527 106'3 06/16/2026 13:26:00 CBOT 5250 111'3 0'0 5,568.75 1 111'3 06/16/2026 13:26:00 CBOT 5300 116'3 0'0 5,818.75 2 116'3 06/16/2026 13:26:00 CBOT 5350 121'3 0'0 6,068.75 0 121'3 06/16/2026 13:26:00 CBOT 5400 126'3 0'0 6,318.75 12 126'3 06/16/2026 13:26:00 CBOT 5450 131'2 0'0 6,562.50 10 131'2 06/16/2026 13:26:00 CBOT 5500 136'2 0'0 6,812.50 0 136'2 06/16/2026 13:26:00 CBOT 5550 141'2 0'0 7,062.50 0 141'2 06/16/2026 13:26:00 CBOT 5600 146'2 0'0 7,312.50 0 146'2 06/16/2026 13:26:00 CBOT 5650 151'2 0'0 7,562.50 0 151'2 06/16/2026 13:26:00 CBOT 5700 156'2 0'0 7,812.50 0 156'2 06/16/2026 13:26:00 CBOT 5750 161'2 0'0 8,062.50 0 161'2 06/16/2026 13:26:00 CBOT 5800 166'2 0'0 8,312.50 0 166'2 06/16/2026 13:26:00 CBOT 5850 171'2 0'0 8,562.50 0 171'2 06/16/2026 13:26:00 CBOT 5900 176'2 0'0 8,812.50 0 176'2 06/16/2026 13:26:00 CBOT 5950 181'2 0'0 9,062.50 0 181'2 06/16/2026 13:26:00 CBOT 6000 186'2 0'0 9,312.50 0 186'2 06/16/2026 13:26:00 CBOT 6050 191'2 0'0 9,562.50 0 191'2 06/16/2026 13:26:00 CBOT 6100 196'2 0'0 9,812.50 0 196'2 06/16/2026 13:26:00 CBOT 6200 206'2 0'0 10,312.50 0 206'2 06/16/2026 13:26:00 CBOT 6300 216'2 0'0 10,812.50 0 216'2 06/16/2026 13:26:00 CBOT 6400 226'2 0'0 11,312.50 0 226'2 06/16/2026 13:26:00 CBOT 6500 236'2 0'0 11,812.50 0 236'2 06/16/2026 13:26:00 CBOT 6600 246'2 0'0 12,312.50 0 246'2 06/16/2026 13:26:00 CBOT 6700 256'2 0'0 12,812.50 0 256'2 06/16/2026 13:26:00 CBOT 6800 266'2 0'0 13,312.50 0 266'2 06/16/2026 13:26:00 CBOT 6900 276'2 0'0 13,812.50 0 276'2 06/16/2026 13:26:00 CBOT 7000 286'2 0'0 14,312.50 0 286'2 06/16/2026 13:26:00 CBOT 7100 296'2 0'0 14,812.50 0 296'2 06/16/2026 13:26:00 CBOT 7200 306'2 0'0 15,312.50 0 306'2 06/16/2026 13:26:00 CBOT 7300 316'2 0'0 15,812.50 0 316'2 06/16/2026 13:26:00 CBOT 7400 326'2 0'0 16,312.50 0 326'2 06/16/2026 13:26:00 CBOT 7500 336'2 0'0 16,812.50 0 336'2 06/16/2026 13:26:00 CBOT 7600 346'2 0'0 17,312.50 0 346'2 06/16/2026 13:26:00 CBOT 7700 356'2 0'0 17,812.50 0 356'2 06/16/2026 13:26:00 CBOT 7800 366'2 0'0 18,312.50 0 366'2 06/16/2026 13:26:00 CBOT 7900 376'2 0'0 18,812.50 0 376'2 06/16/2026 13:26:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.