Monday, August 10, 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 ( @C6U ) CORN ( @C6Z ) CORN ( @C7H ) CORN ( @C7K ) CORN ( @C7N ) CORN ( @C7U ) CORN ( @C7Z ) CORN ( @C8H ) CORN ( @C8K ) 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 ) KC HRW WHEAT ( @KW8K ) All Open Only Future: September 2026 (@C6U)   Futures Price: 4382s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,412.50   -0'6   148'2s  2900   0'1s   0'0  6.25  50  0  6,912.50   -0'6   138'2s  3000   0'1s   0'0  6.25  3,150  0  6,412.50   -0'6   128'2s  3100   0'1s   0'0  6.25  71  0  5,912.50   -0'6   118'2s  3200   0'1s   0'0  6.25  219  0  5,418.75   -0'5   108'3s  3300   0'1s   0'0  6.25  115  0  5,168.75   -0'5   103'3s  3350   0'1s   0'0  6.25  41  0  4,918.75   -0'5   98'3s  3400   0'1s   0'0  6.25  160  0  4,668.75   -0'5   93'3s  3450   0'1s   0'0  6.25  13  1  4,418.75   -0'6   88'3s  3500   0'1s   0'0  6.25  5,102  0  4,168.75   -0'6   83'3s  3550   0'1s   0'0  6.25  408  3  3,918.75   -0'6   78'3s  3600   0'1s   0'0  6.25  1,378  4  3,668.75   -0'6   73'3s  3650   0'1s   0'0  6.25  379  23  3,418.75   -0'6   68'3s  3700   0'1s   0'0  6.25  3,566  26  3,168.75   -0'6   63'3s  3750   0'1s   0'0  6.25  1,842  27  2,918.75   -0'6   58'3s  3800   0'1s   0'0  6.25  6,314  33  2,668.75   -0'6   53'3s  3850   0'1s   0'0  6.25  2,204  80  2,418.75   -0'6   48'3s  3900   0'2s   0'1  12.50  8,101  84  2,175.00   -0'6   43'4s  3950   0'2s   0'0  12.50  4,891  500  1,931.25   -0'6   38'5s  4000   0'3s   0'0  18.75  15,563  155  1,687.50   -0'7   33'6s  4050   0'4s   -0'1  25.00  3,726  1,496  1,443.75   -1'0   28'7s  4100   0'5s   -0'2  31.25  10,045  1,045  1,212.50   -1'0   24'2s  4150   1'1s   -0'1  56.25  6,436  0  1,168.75   -1'0   23'3s  4160   1'1s   -0'2  56.25  1  0  1,125.00   -1'0   22'4s  4170   1'2s   -0'2  62.50  110  0  1,081.25   -1'0   21'5s  4180   1'3s   -0'2  68.75  70  0  1,037.50   -1'0   20'6s  4190   1'5s   -0'1  81.25  68  5,811  1,000.00   -0'7   20'0s  4200   1'6s   -0'1  87.50  16,996  1  956.25   -0'7   19'1s  4210   1'7s   -0'1  93.75  20  0  918.75   -0'7   18'3s  4220   2'1s   -0'1  106.25  551  0  875.00   -0'7   17'4s  4230   2'2s   -0'1  112.50  149  0  837.50   -0'7   16'6s  4240   2'4s   -0'1  125.00  500  5,087  800.00   -0'7   16'0s  4250   2'6s   -0'1  137.50  11,155  0  762.50   -0'7   15'2s  4260   3'0s   -0'2  150.00  499  0  725.00   -0'7   14'4s  4270   3'2s   -0'2  162.50  65  0  687.50   -0'7   13'6s  4280   3'5s   -0'1  181.25  79  0  656.25   -0'6   13'1s  4290   3'7s   -0'1  193.75  298  5,613  625.00   -0'6   12'4s  4300   4'2s   0'0  212.50  21,376  4  587.50   -0'7   11'6s  4310   4'4s   -0'1  225.00  627  2  556.25   -0'7   11'1s  4320   4'7s   -0'1  243.75  986  30  531.25   -0'6   10'5s  4330   5'3s   0'0  268.75  287  72  500.00   -0'6   10'0s  4340   5'6s   0'0  287.50  753  4,564  468.75   -0'6   9'3s  4350   6'1s   0'0  306.25  11,959  58  443.75   -0'6   8'7s  4360   6'5s   0'0  331.25  410  53  418.75   -0'6   8'3s  4370   7'1s   0'0  356.25  703  49  393.75   -0'6   7'7s  4380   7'5s   0'0  381.25  296  113  368.75   -0'6   7'3s  4390   8'1s   0'0  406.25  706  10,357  350.00   -0'4   7'0s  4400   8'6s   0'2  437.50  13,834  87  325.00   -0'4   6'4s  4410   9'2s   0'2  462.50  870  207  306.25   -0'4   6'1s  4420   9'7s   0'2  493.75  539  114  287.50   -0'3   5'6s  4430   10'4s   0'3  525.00  533  1,401  268.75   -0'3   5'3s  4440   11'1s   0'3  556.25  530  3,705  250.00   -0'3   5'0s  4450   11'6s   0'3  587.50  8,626  271  237.50   -0'2   4'6s  4460   12'3s   0'3  618.75  333  176  218.75   -0'3   4'3s  4470   13'1s   0'3  656.25  336  243  206.25   -0'2   4'1s  4480   13'7s   0'4  693.75  179  192  193.75   -0'1   3'7s  4490   14'4s   0'4  725.00  135  38,346  175.00   -0'2   3'4s  4500   15'2s   0'4  762.50  15,589  174  168.75   -0'1   3'3s  4510   16'0s   0'4  800.00  178  529  156.25   -0'1   3'1s  4520   16'7s   0'5  843.75  166  304  143.75   -0'1   2'7s  4530   17'5s   0'5  881.25  137  98  131.25   -0'2   2'5s  4540   18'3s   0'5  918.75  149  6,297  125.00   -0'2   2'4s  4550   19'2s   0'5  962.50  4,862  438  118.75   -0'1   2'3s  4560   20'0s   0'5  1,000.00  59  243  106.25   -0'2   2'1s  4570   20'7s   0'5  1,043.75  87  617  100.00   -0'1   2'0s  4580   21'6s   0'6  1,087.50  48  187  93.75   -0'1   1'7s  4590   22'5s   0'6  1,131.25  90  17,060  87.50   -0'1   1'6s  4600   23'4s   0'6  1,175.00  17,255  608  81.25   -0'1   1'5s  4610   24'3s   0'6  1,218.75  42  708  75.00   -0'1   1'4s  4620   25'2s   0'6  1,262.50  55  23  68.75   -0'1   1'3s  4630   26'1s   0'6  1,306.25  21  735  62.50   -0'2   1'2s  4640   27'0s   0'5  1,350.00  25  5,696  62.50   -0'1   1'2s  4650   28'0s   0'5  1,400.00  1,771  901  56.25   -0'1   1'1s  4660   28'7s   0'5  1,443.75  10  182  50.00   -0'1   1'0s  4670   29'6s   0'5  1,487.50  1  240  50.00   0'0   1'0s  4680   30'6s   0'6  1,537.50  0  306  43.75   -0'1   0'7s  4690   31'5s   0'5  1,581.25  10  23,371  43.75   0'0   0'7s  4700   32'5s   0'6  1,631.25  8,613  149  43.75   0'0   0'7s  4710   33'4s   0'5  1,675.00  1  368  37.50   -0'1   0'6s  4720   34'4s   0'5  1,725.00  1  913  37.50   0'0   0'6s  4730   35'4s   0'6  1,775.00  1  418  31.25   -0'1   0'5s  4740   36'3s   0'5  1,818.75  0  9,499  31.25   0'0   0'5s  4750   37'3s   0'6  1,868.75  3,853  808  31.25   0'0   0'5s  4760   38'3s   0'6  1,918.75  20  260  31.25   0'0   0'5s  4770   39'2s   0'5  1,962.50  1  344  31.25   0'0   0'5s  4780   40'2s   0'5  2,012.50  0  194  25.00   -0'1   0'4s  4790   41'2s   0'5  2,062.50  2  11,783  25.00   0'0   0'4s  4800   42'2s   0'6  2,112.50  5,748  570  25.00   0'0   0'4s  4810   43'2s   0'6  2,162.50  0  231  25.00   0'0   0'4s  4820   44'2s   0'6  2,212.50  0  9  25.00   0'0   0'4s  4830   45'1s   0'5  2,256.25  2  353  25.00   0'0   0'4s  4840   46'1s   0'5  2,306.25  1  8,227  25.00   0'0   0'4s  4850   47'1s   0'5  2,356.25  5,006  795  18.75   -0'1   0'3s  4860   48'1s   0'5  2,406.25  0  1,083  18.75   0'0   0'3s  4870   49'0s   0'5  2,450.00  0  11,175  18.75   0'0   0'3s  4900   52'0s   0'5  2,600.00  1,289  7,557  12.50   -0'1   0'2s  4950   57'0s   0'5  2,850.00  120  34,674  12.50   0'0   0'2s  5000   61'7s   0'5  3,093.75  586  4,352  12.50   0'0   0'2s  5050   66'7s   0'6  3,343.75  212  12,426  6.25   0'0   0'1s  5100   71'6s   0'5  3,587.50  229  6,729  6.25   0'0   0'1s  5150   76'7s   0'6  3,843.75  151  12,618  6.25   0'0   0'1s  5200   81'7s   0'6  4,093.75  98  4,498  6.25   0'0   0'1s  5250   86'7s   0'6  4,343.75  48  5,434  6.25   0'0   0'1s  5300   91'7s   0'7  4,593.75  725  572  6.25   0'0   0'1s  5350   96'7s   0'7  4,843.75  5  5,667  6.25   0'0   0'1s  5400   101'7s   0'7  5,093.75  2  5,136  6.25   0'0   0'1s  5450   106'7s   0'7  5,343.75  2  36,902  6.25   0'0   0'1s  5500   111'7s   0'7  5,593.75  5  1,170  6.25   0'0   0'1s  5550   116'6s   0'6  5,837.50  4  4,423  6.25   0'0   0'1s  5600   121'6s   0'6  6,087.50  0  117  6.25   0'0   0'1s  5650   126'6s   0'6  6,337.50  0  3,790  6.25   0'0   0'1s  5700   131'6s   0'6  6,587.50  0  280  6.25   0'0   0'1s  5750   136'6s   0'6  6,837.50  0  6,665  6.25   0'0   0'1s  5800   141'6s   0'6  7,087.50  0  110  6.25   0'0   0'1s  5850   146'6s   0'6  7,337.50  0  3,950  6.25   0'0   0'1s  5900   151'6s   0'6  7,587.50  4  20,562  6.25   0'0   0'1s  6000   161'6s   0'6  8,087.50  0  629  6.25   0'0   0'1s  6100   171'6s   0'6  8,587.50  0  4,377  6.25   0'0   0'1s  6200   181'6s   0'6  9,087.50  0  709  6.25   0'0   0'1s  6300   191'6s   0'6  9,587.50  0  971  6.25   0'0   0'1s  6400   201'6s   0'6  10,087.50  0  2,008  6.25   0'0   0'1s  6500   211'6s   0'6  10,587.50  0  1,569  6.25   0'0   0'1s  6600   221'6s   0'6  11,087.50  0  3,886  6.25   0'0   0'1s  6700   231'6s   0'6  11,587.50  0  1,357  6.25   0'0   0'1s  6800   241'6s   0'6  12,087.50  0  777  6.25   0'0   0'1s  6900   251'6s   0'6  12,587.50  0  5,305  6.25   0'0   0'1s  7000   261'6s   0'6  13,087.50  1  578  6.25   0'0   0'1s  7100   271'6s   0'6  13,587.50  0  3,611  6.25   0'0   0'1s  7200   281'6s   0'6  14,087.50  0  512  6.25   0'0   0'1s  7300   291'6s   0'6  14,587.50  0  462  6.25   0'0   0'1s  9000   461'6s   0'6  23,087.50  1  1,990  6.25   0'0   0'1s  10000   561'6s   0'6  28,087.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 148'2s -0'6 7,412.50 0 149'0 08/10/2026 13:29:00 CBOT 3000 138'2s -0'6 6,912.50 0 139'0 08/10/2026 13:29:00 CBOT 3100 128'2s -0'6 6,412.50 0 129'0 08/10/2026 13:29:00 CBOT 3200 118'2s -0'6 5,912.50 0 119'0 08/10/2026 13:29:00 CBOT 3300 108'3s -0'5 5,418.75 0 109'0 08/10/2026 13:29:00 CBOT 3350 103'3s -0'5 5,168.75 0 104'0 08/10/2026 13:29:00 CBOT 3400 98'3s -0'5 4,918.75 0 99'0 08/10/2026 13:29:00 CBOT 3450 93'3s -0'5 4,668.75 0 94'0 08/10/2026 13:29:00 CBOT 3500 88'3s -0'6 4,418.75 1 89'1 08/10/2026 13:29:00 CBOT 3550 83'3s -0'6 4,168.75 0 84'1 08/10/2026 13:29:00 CBOT 3600 78'3s -0'6 3,918.75 3 79'1 08/10/2026 13:29:00 CBOT 3650 73'3s -0'6 3,668.75 4 74'1 08/10/2026 13:29:00 CBOT 3700 68'3s -0'6 3,418.75 23 69'1 08/10/2026 13:29:00 CBOT 3750 63'3s -0'6 3,168.75 26 64'1 08/10/2026 13:29:00 CBOT 3800 58'3s -0'6 2,918.75 27 58'7 59'1 08/10/2026 13:29:00 CBOT 3850 53'3s -0'6 2,668.75 33 55'0 54'1 08/10/2026 13:29:00 CBOT 3900 48'3s -0'6 2,418.75 80 47'3 49'1 08/10/2026 13:29:00 CBOT 3950 43'4s -0'6 2,175.00 84 44'2 08/10/2026 13:29:00 CBOT 4000 38'5s -0'6 1,931.25 500 39'3 08/10/2026 13:29:00 CBOT 4050 33'6s -0'7 1,687.50 155 34'5 08/10/2026 13:29:00 CBOT 4100 28'7s -1'0 1,443.75 1,496 29'7 08/10/2026 13:29:00 CBOT 4150 24'2s -1'0 1,212.50 1,045 25'2 08/10/2026 13:29:00 CBOT 4160 23'3s -1'0 1,168.75 0 24'3 08/10/2026 13:29:00 CBOT 4170 22'4s -1'0 1,125.00 0 23'4 08/10/2026 13:29:00 CBOT 4180 21'5s -1'0 1,081.25 0 22'5 08/10/2026 13:29:00 CBOT 4190 20'6s -1'0 1,037.50 0 21'6 08/10/2026 13:29:00 CBOT 4200 20'0s -0'7 1,000.00 5,811 19'1 20'7 08/10/2026 13:29:00 CBOT 4210 19'1s -0'7 956.25 1 20'0 08/10/2026 13:29:00 CBOT 4220 18'3s -0'7 918.75 0 19'2 08/10/2026 13:29:00 CBOT 4230 17'4s -0'7 875.00 0 18'3 08/10/2026 13:29:00 CBOT 4240 16'6s -0'7 837.50 0 17'5 08/10/2026 13:29:00 CBOT 4250 16'0s -0'7 800.00 5,087 16'4 16'7 08/10/2026 13:29:00 CBOT 4260 15'2s -0'7 762.50 0 16'1 08/10/2026 13:29:00 CBOT 4270 14'4s -0'7 725.00 0 15'3 08/10/2026 13:29:00 CBOT 4280 13'6s -0'7 687.50 0 14'5 08/10/2026 13:29:00 CBOT 4290 13'1s -0'6 656.25 0 13'7 08/10/2026 13:29:00 CBOT 4300 12'4s -0'6 625.00 5,613 12'6 13'2 08/10/2026 13:29:00 CBOT 4310 11'6s -0'7 587.50 4 12'5 08/10/2026 13:29:00 CBOT 4320 11'1s -0'7 556.25 2 12'0 08/10/2026 13:29:00 CBOT 4330 10'5s -0'6 531.25 30 11'3 08/10/2026 13:29:00 CBOT 4340 10'0s -0'6 500.00 72 9'6 10'6 08/10/2026 13:29:00 CBOT 4350 9'3s -0'6 468.75 4,564 9'4 10'1 08/10/2026 13:29:00 CBOT 4360 8'7s -0'6 443.75 58 8'6 9'5 08/10/2026 13:29:00 CBOT 4370 8'3s -0'6 418.75 53 8'4 9'1 08/10/2026 13:29:00 CBOT 4380 7'7s -0'6 393.75 49 7'7 8'5 08/10/2026 13:29:00 CBOT 4390 7'3s -0'6 368.75 113 7'7 8'1 08/10/2026 13:29:00 CBOT 4400 7'0s -0'4 350.00 10,357 7'4 7'4 08/10/2026 13:29:00 CBOT 4410 6'4s -0'4 325.00 87 7'7 7'0 08/10/2026 13:29:00 CBOT 4420 6'1s -0'4 306.25 207 7'6 6'5 08/10/2026 13:29:00 CBOT 4430 5'6s -0'3 287.50 114 6'2 6'1 08/10/2026 13:29:00 CBOT 4440 5'3s -0'3 268.75 1,401 5'4 5'6 08/10/2026 13:29:00 CBOT 4450 5'0s -0'3 250.00 3,705 5'6 5'3 08/10/2026 13:29:00 CBOT 4460 4'6s -0'2 237.50 271 4'3 5'0 08/10/2026 13:29:00 CBOT 4470 4'3s -0'3 218.75 176 4'4 4'6 08/10/2026 13:29:00 CBOT 4480 4'1s -0'2 206.25 243 4'3 4'3 08/10/2026 13:29:00 CBOT 4490 3'7s -0'1 193.75 192 3'2 4'0 08/10/2026 13:29:00 CBOT 4500 3'4s -0'2 175.00 38,346 3'6 3'6 08/10/2026 13:29:00 CBOT 4510 3'3s -0'1 168.75 174 2'7 3'4 08/10/2026 13:29:00 CBOT 4520 3'1s -0'1 156.25 529 2'5 3'2 08/10/2026 13:29:00 CBOT 4530 2'7s -0'1 143.75 304 3'0 3'0 08/10/2026 13:29:00 CBOT 4540 2'5s -0'2 131.25 98 2'6 2'7 08/10/2026 13:29:00 CBOT 4550 2'4s -0'2 125.00 6,297 3'5 2'6 08/10/2026 13:29:00 CBOT 4560 2'3s -0'1 118.75 438 2'3 2'4 08/10/2026 13:29:00 CBOT 4570 2'1s -0'2 106.25 243 2'1 2'3 08/10/2026 13:29:00 CBOT 4580 2'0s -0'1 100.00 617 2'1 08/10/2026 13:29:00 CBOT 4590 1'7s -0'1 93.75 187 2'0 08/10/2026 13:29:00 CBOT 4600 1'6s -0'1 87.50 17,060 2'5 1'7 08/10/2026 13:29:00 CBOT 4610 1'5s -0'1 81.25 608 1'6 08/10/2026 13:29:00 CBOT 4620 1'4s -0'1 75.00 708 1'3 1'5 08/10/2026 13:29:00 CBOT 4630 1'3s -0'1 68.75 23 1'4 08/10/2026 13:29:00 CBOT 4640 1'2s -0'2 62.50 735 1'4 08/10/2026 13:29:00 CBOT 4650 1'2s -0'1 62.50 5,696 1'3 08/10/2026 13:29:00 CBOT 4660 1'1s -0'1 56.25 901 1'2 08/10/2026 13:29:00 CBOT 4670 1'0s -0'1 50.00 182 1'1 08/10/2026 13:29:00 CBOT 4680 1'0s 0'0 50.00 240 1'0 08/10/2026 13:29:00 CBOT 4690 0'7s -0'1 43.75 306 1'0 08/10/2026 13:29:00 CBOT 4700 0'7s 0'0 43.75 23,371 1'2 0'7 08/10/2026 13:29:00 CBOT 4710 0'7s 0'0 43.75 149 0'7 08/10/2026 13:29:00 CBOT 4720 0'6s -0'1 37.50 368 0'7 08/10/2026 13:29:00 CBOT 4730 0'6s 0'0 37.50 913 0'6 08/10/2026 13:29:00 CBOT 4740 0'5s -0'1 31.25 418 0'6 08/10/2026 13:29:00 CBOT 4750 0'5s 0'0 31.25 9,499 0'5 0'5 08/10/2026 13:29:00 CBOT 4760 0'5s 0'0 31.25 808 0'5 08/10/2026 13:29:00 CBOT 4770 0'5s 0'0 31.25 260 0'5 08/10/2026 13:29:00 CBOT 4780 0'5s 0'0 31.25 344 0'5 08/10/2026 13:29:00 CBOT 4790 0'4s -0'1 25.00 194 0'5 08/10/2026 13:29:00 CBOT 4800 0'4s 0'0 25.00 11,783 0'6 0'4 08/10/2026 13:29:00 CBOT 4810 0'4s 0'0 25.00 570 0'4 08/10/2026 13:29:00 CBOT 4820 0'4s 0'0 25.00 231 0'4 08/10/2026 13:29:00 CBOT 4830 0'4s 0'0 25.00 9 0'4 08/10/2026 13:29:00 CBOT 4840 0'4s 0'0 25.00 353 0'4 08/10/2026 13:29:00 CBOT 4850 0'4s 0'0 25.00 8,227 0'4 08/10/2026 13:29:00 CBOT 4860 0'3s -0'1 18.75 795 0'4 08/10/2026 13:29:00 CBOT 4870 0'3s 0'0 18.75 1,083 0'3 08/10/2026 13:29:00 CBOT 4900 0'3s 0'0 18.75 11,175 0'3 0'3 08/10/2026 13:29:00 CBOT 4950 0'2s -0'1 12.50 7,557 0'3 08/10/2026 13:29:00 CBOT 5000 0'2s 0'0 12.50 34,674 0'3 0'2 08/10/2026 13:29:00 CBOT 5050 0'2s 0'0 12.50 4,352 0'2 0'2 08/10/2026 13:29:00 CBOT 5100 0'1s 0'0 6.25 12,426 0'1 08/10/2026 13:29:00 CBOT 5150 0'1s 0'0 6.25 6,729 0'1 08/10/2026 13:29:00 CBOT 5200 0'1s 0'0 6.25 12,618 0'1 08/10/2026 13:29:00 CBOT 5250 0'1s 0'0 6.25 4,498 0'1 08/10/2026 13:29:00 CBOT 5300 0'1s 0'0 6.25 5,434 0'1 08/10/2026 13:29:00 CBOT 5350 0'1s 0'0 6.25 572 0'1 08/10/2026 13:29:00 CBOT 5400 0'1s 0'0 6.25 5,667 0'1 0'1 08/10/2026 13:29:00 CBOT 5450 0'1s 0'0 6.25 5,136 0'1 08/10/2026 13:29:00 CBOT 5500 0'1s 0'0 6.25 36,902 0'1 0'1 08/10/2026 13:29:00 CBOT 5550 0'1s 0'0 6.25 1,170 0'1 08/10/2026 13:29:00 CBOT 5600 0'1s 0'0 6.25 4,423 0'1 08/10/2026 13:29:00 CBOT 5650 0'1s 0'0 6.25 117 0'1 08/10/2026 13:29:00 CBOT 5700 0'1s 0'0 6.25 3,790 0'1 08/10/2026 13:29:00 CBOT 5750 0'1s 0'0 6.25 280 0'1 08/10/2026 13:29:00 CBOT 5800 0'1s 0'0 6.25 6,665 0'1 08/10/2026 13:29:00 CBOT 5850 0'1s 0'0 6.25 110 0'1 08/10/2026 13:29:00 CBOT 5900 0'1s 0'0 6.25 3,950 0'1 08/10/2026 13:29:00 CBOT 6000 0'1s 0'0 6.25 20,562 0'1 08/10/2026 13:29:00 CBOT 6100 0'1s 0'0 6.25 629 0'1 08/10/2026 13:29:00 CBOT 6200 0'1s 0'0 6.25 4,377 0'1 08/10/2026 13:29:00 CBOT 6300 0'1s 0'0 6.25 709 0'1 08/10/2026 13:29:00 CBOT 6400 0'1s 0'0 6.25 971 0'1 08/10/2026 13:29:00 CBOT 6500 0'1s 0'0 6.25 2,008 0'1 08/10/2026 13:29:00 CBOT 6600 0'1s 0'0 6.25 1,569 0'1 08/10/2026 13:29:00 CBOT 6700 0'1s 0'0 6.25 3,886 0'1 08/10/2026 13:29:00 CBOT 6800 0'1s 0'0 6.25 1,357 0'1 08/10/2026 13:29:00 CBOT 6900 0'1s 0'0 6.25 777 0'1 08/10/2026 13:29:00 CBOT 7000 0'1s 0'0 6.25 5,305 0'1 08/10/2026 13:29:00 CBOT 7100 0'1s 0'0 6.25 578 0'1 08/10/2026 13:29:00 CBOT 7200 0'1s 0'0 6.25 3,611 0'1 08/10/2026 13:29:00 CBOT 7300 0'1s 0'0 6.25 512 0'1 08/10/2026 13:29:00 CBOT 9000 0'1s 0'0 6.25 462 0'1 08/10/2026 13:29:00 CBOT 10000 0'1s 0'0 6.25 1,990 0'1 08/10/2026 13:29:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 0'1s 0'0 6.25 50 0'1 08/10/2026 13:29:00 CBOT 3000 0'1s 0'0 6.25 3,150 0'1 08/10/2026 13:29:00 CBOT 3100 0'1s 0'0 6.25 71 0'1 08/10/2026 13:29:00 CBOT 3200 0'1s 0'0 6.25 219 0'1 08/10/2026 13:29:00 CBOT 3300 0'1s 0'0 6.25 115 0'1 08/10/2026 13:29:00 CBOT 3350 0'1s 0'0 6.25 41 0'1 08/10/2026 13:29:00 CBOT 3400 0'1s 0'0 6.25 160 0'1 08/10/2026 13:29:00 CBOT 3450 0'1s 0'0 6.25 13 0'1 08/10/2026 13:29:00 CBOT 3500 0'1s 0'0 6.25 5,102 0'1 08/10/2026 13:29:00 CBOT 3550 0'1s 0'0 6.25 408 0'1 08/10/2026 13:29:00 CBOT 3600 0'1s 0'0 6.25 1,378 0'1 08/10/2026 13:29:00 CBOT 3650 0'1s 0'0 6.25 379 0'1 08/10/2026 13:29:00 CBOT 3700 0'1s 0'0 6.25 3,566 0'1 08/10/2026 13:29:00 CBOT 3750 0'1s 0'0 6.25 1,842 0'1 08/10/2026 13:29:00 CBOT 3800 0'1s 0'0 6.25 6,314 0'1 0'1 08/10/2026 13:29:00 CBOT 3850 0'1s 0'0 6.25 2,204 0'1 08/10/2026 13:29:00 CBOT 3900 0'2s 0'1 12.50 8,101 0'1 0'1 08/10/2026 13:29:00 CBOT 3950 0'2s 0'0 12.50 4,891 0'2 0'2 08/10/2026 13:29:00 CBOT 4000 0'3s 0'0 18.75 15,563 0'2 0'3 08/10/2026 13:29:00 CBOT 4050 0'4s -0'1 25.00 3,726 0'4 0'5 08/10/2026 13:29:00 CBOT 4100 0'5s -0'2 31.25 10,045 0'6 0'7 08/10/2026 13:29:00 CBOT 4150 1'1s -0'1 56.25 6,436 1'0 1'2 08/10/2026 13:29:00 CBOT 4160 1'1s -0'2 56.25 1 1'3 08/10/2026 13:29:00 CBOT 4170 1'2s -0'2 62.50 110 1'4 08/10/2026 13:29:00 CBOT 4180 1'3s -0'2 68.75 70 1'4 1'5 08/10/2026 13:29:00 CBOT 4190 1'5s -0'1 81.25 68 1'6 08/10/2026 13:29:00 CBOT 4200 1'6s -0'1 87.50 16,996 1'6 1'7 08/10/2026 13:29:00 CBOT 4210 1'7s -0'1 93.75 20 2'1 2'0 08/10/2026 13:29:00 CBOT 4220 2'1s -0'1 106.25 551 2'0 2'2 08/10/2026 13:29:00 CBOT 4230 2'2s -0'1 112.50 149 2'1 2'3 08/10/2026 13:29:00 CBOT 4240 2'4s -0'1 125.00 500 2'2 2'5 08/10/2026 13:29:00 CBOT 4250 2'6s -0'1 137.50 11,155 2'6 2'7 08/10/2026 13:29:00 CBOT 4260 3'0s -0'2 150.00 499 3'2 08/10/2026 13:29:00 CBOT 4270 3'2s -0'2 162.50 65 3'1 3'4 08/10/2026 13:29:00 CBOT 4280 3'5s -0'1 181.25 79 3'4 3'6 08/10/2026 13:29:00 CBOT 4290 3'7s -0'1 193.75 298 3'6 4'0 08/10/2026 13:29:00 CBOT 4300 4'2s 0'0 212.50 21,376 4'3 4'2 08/10/2026 13:29:00 CBOT 4310 4'4s -0'1 225.00 627 4'0 4'5 08/10/2026 13:29:00 CBOT 4320 4'7s -0'1 243.75 986 4'1 5'0 08/10/2026 13:29:00 CBOT 4330 5'3s 0'0 268.75 287 4'4 5'3 08/10/2026 13:29:00 CBOT 4340 5'6s 0'0 287.50 753 5'0 5'6 08/10/2026 13:29:00 CBOT 4350 6'1s 0'0 306.25 11,959 5'0 6'1 08/10/2026 13:29:00 CBOT 4360 6'5s 0'0 331.25 410 5'7 6'5 08/10/2026 13:29:00 CBOT 4370 7'1s 0'0 356.25 703 7'1 7'1 08/10/2026 13:29:00 CBOT 4380 7'5s 0'0 381.25 296 7'4 7'5 08/10/2026 13:29:00 CBOT 4390 8'1s 0'0 406.25 706 8'0 8'1 08/10/2026 13:29:00 CBOT 4400 8'6s 0'2 437.50 13,834 8'2 8'4 08/10/2026 13:29:00 CBOT 4410 9'2s 0'2 462.50 870 9'3 9'0 08/10/2026 13:29:00 CBOT 4420 9'7s 0'2 493.75 539 8'7 9'5 08/10/2026 13:29:00 CBOT 4430 10'4s 0'3 525.00 533 10'3 10'1 08/10/2026 13:29:00 CBOT 4440 11'1s 0'3 556.25 530 9'1 10'6 08/10/2026 13:29:00 CBOT 4450 11'6s 0'3 587.50 8,626 11'0 11'3 08/10/2026 13:29:00 CBOT 4460 12'3s 0'3 618.75 333 11'7 12'0 08/10/2026 13:29:00 CBOT 4470 13'1s 0'3 656.25 336 10'7 12'6 08/10/2026 13:29:00 CBOT 4480 13'7s 0'4 693.75 179 13'3 08/10/2026 13:29:00 CBOT 4490 14'4s 0'4 725.00 135 14'0 08/10/2026 13:29:00 CBOT 4500 15'2s 0'4 762.50 15,589 13'1 14'6 08/10/2026 13:29:00 CBOT 4510 16'0s 0'4 800.00 178 15'4 08/10/2026 13:29:00 CBOT 4520 16'7s 0'5 843.75 166 16'2 08/10/2026 13:29:00 CBOT 4530 17'5s 0'5 881.25 137 17'0 08/10/2026 13:29:00 CBOT 4540 18'3s 0'5 918.75 149 17'6 08/10/2026 13:29:00 CBOT 4550 19'2s 0'5 962.50 4,862 16'4 18'5 08/10/2026 13:29:00 CBOT 4560 20'0s 0'5 1,000.00 59 19'3 08/10/2026 13:29:00 CBOT 4570 20'7s 0'5 1,043.75 87 21'1 20'2 08/10/2026 13:29:00 CBOT 4580 21'6s 0'6 1,087.50 48 21'0 08/10/2026 13:29:00 CBOT 4590 22'5s 0'6 1,131.25 90 21'7 08/10/2026 13:29:00 CBOT 4600 23'4s 0'6 1,175.00 17,255 22'3 22'6 08/10/2026 13:29:00 CBOT 4610 24'3s 0'6 1,218.75 42 23'5 08/10/2026 13:29:00 CBOT 4620 25'2s 0'6 1,262.50 55 24'4 08/10/2026 13:29:00 CBOT 4630 26'1s 0'6 1,306.25 21 25'3 08/10/2026 13:29:00 CBOT 4640 27'0s 0'5 1,350.00 25 26'3 08/10/2026 13:29:00 CBOT 4650 28'0s 0'5 1,400.00 1,771 27'3 08/10/2026 13:29:00 CBOT 4660 28'7s 0'5 1,443.75 10 28'2 08/10/2026 13:29:00 CBOT 4670 29'6s 0'5 1,487.50 1 29'1 08/10/2026 13:29:00 CBOT 4680 30'6s 0'6 1,537.50 0 30'0 08/10/2026 13:29:00 CBOT 4690 31'5s 0'5 1,581.25 10 31'0 08/10/2026 13:29:00 CBOT 4700 32'5s 0'6 1,631.25 8,613 31'7 31'7 08/10/2026 13:29:00 CBOT 4710 33'4s 0'5 1,675.00 1 32'7 08/10/2026 13:29:00 CBOT 4720 34'4s 0'5 1,725.00 1 33'7 08/10/2026 13:29:00 CBOT 4730 35'4s 0'6 1,775.00 1 34'6 08/10/2026 13:29:00 CBOT 4740 36'3s 0'5 1,818.75 0 35'6 08/10/2026 13:29:00 CBOT 4750 37'3s 0'6 1,868.75 3,853 36'5 08/10/2026 13:29:00 CBOT 4760 38'3s 0'6 1,918.75 20 37'5 08/10/2026 13:29:00 CBOT 4770 39'2s 0'5 1,962.50 1 38'5 08/10/2026 13:29:00 CBOT 4780 40'2s 0'5 2,012.50 0 39'5 08/10/2026 13:29:00 CBOT 4790 41'2s 0'5 2,062.50 2 40'5 08/10/2026 13:29:00 CBOT 4800 42'2s 0'6 2,112.50 5,748 40'6 41'4 08/10/2026 13:29:00 CBOT 4810 43'2s 0'6 2,162.50 0 42'4 08/10/2026 13:29:00 CBOT 4820 44'2s 0'6 2,212.50 0 43'4 08/10/2026 13:29:00 CBOT 4830 45'1s 0'5 2,256.25 2 44'4 08/10/2026 13:29:00 CBOT 4840 46'1s 0'5 2,306.25 1 45'4 08/10/2026 13:29:00 CBOT 4850 47'1s 0'5 2,356.25 5,006 46'4 08/10/2026 13:29:00 CBOT 4860 48'1s 0'5 2,406.25 0 47'4 08/10/2026 13:29:00 CBOT 4870 49'0s 0'5 2,450.00 0 48'3 08/10/2026 13:29:00 CBOT 4900 52'0s 0'5 2,600.00 1,289 51'3 08/10/2026 13:29:00 CBOT 4950 57'0s 0'5 2,850.00 120 56'3 08/10/2026 13:29:00 CBOT 5000 61'7s 0'5 3,093.75 586 61'2 08/10/2026 13:29:00 CBOT 5050 66'7s 0'6 3,343.75 212 66'1 08/10/2026 13:29:00 CBOT 5100 71'6s 0'5 3,587.50 229 71'1 08/10/2026 13:29:00 CBOT 5150 76'7s 0'6 3,843.75 151 75'7 76'1 08/10/2026 13:29:00 CBOT 5200 81'7s 0'6 4,093.75 98 81'3 81'1 08/10/2026 13:29:00 CBOT 5250 86'7s 0'6 4,343.75 48 86'1 08/10/2026 13:29:00 CBOT 5300 91'7s 0'7 4,593.75 725 91'0 08/10/2026 13:29:00 CBOT 5350 96'7s 0'7 4,843.75 5 96'0 08/10/2026 13:29:00 CBOT 5400 101'7s 0'7 5,093.75 2 101'0 08/10/2026 13:29:00 CBOT 5450 106'7s 0'7 5,343.75 2 106'0 08/10/2026 13:29:00 CBOT 5500 111'7s 0'7 5,593.75 5 111'0 08/10/2026 13:29:00 CBOT 5550 116'6s 0'6 5,837.50 4 116'0 08/10/2026 13:29:00 CBOT 5600 121'6s 0'6 6,087.50 0 121'0 08/10/2026 13:29:00 CBOT 5650 126'6s 0'6 6,337.50 0 126'0 08/10/2026 13:29:00 CBOT 5700 131'6s 0'6 6,587.50 0 131'0 08/10/2026 13:29:00 CBOT 5750 136'6s 0'6 6,837.50 0 136'0 08/10/2026 13:29:00 CBOT 5800 141'6s 0'6 7,087.50 0 141'0 08/10/2026 13:29:00 CBOT 5850 146'6s 0'6 7,337.50 0 146'0 08/10/2026 13:29:00 CBOT 5900 151'6s 0'6 7,587.50 4 151'0 08/10/2026 13:29:00 CBOT 6000 161'6s 0'6 8,087.50 0 161'0 08/10/2026 13:29:00 CBOT 6100 171'6s 0'6 8,587.50 0 171'0 08/10/2026 13:29:00 CBOT 6200 181'6s 0'6 9,087.50 0 181'0 08/10/2026 13:29:00 CBOT 6300 191'6s 0'6 9,587.50 0 191'0 08/10/2026 13:29:00 CBOT 6400 201'6s 0'6 10,087.50 0 201'0 08/10/2026 13:29:00 CBOT 6500 211'6s 0'6 10,587.50 0 211'0 08/10/2026 13:29:00 CBOT 6600 221'6s 0'6 11,087.50 0 221'0 08/10/2026 13:29:00 CBOT 6700 231'6s 0'6 11,587.50 0 231'0 08/10/2026 13:29:00 CBOT 6800 241'6s 0'6 12,087.50 0 241'0 08/10/2026 13:29:00 CBOT 6900 251'6s 0'6 12,587.50 0 251'0 08/10/2026 13:29:00 CBOT 7000 261'6s 0'6 13,087.50 1 261'0 08/10/2026 13:29:00 CBOT 7100 271'6s 0'6 13,587.50 0 271'0 08/10/2026 13:29:00 CBOT 7200 281'6s 0'6 14,087.50 0 281'0 08/10/2026 13:29:00 CBOT 7300 291'6s 0'6 14,587.50 0 291'0 08/10/2026 13:29:00 CBOT 9000 461'6s 0'6 23,087.50 1 461'0 08/10/2026 13:29:00 CBOT 10000 561'6s 0'6 28,087.50 0 561'0 08/10/2026 13:29:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.