Wednesday, August 19, 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: 4730s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,156.25   9'6   183'1s  2900   0'1s   0'0  6.25  50  0  8,656.25   9'6   173'1s  3000   0'1s   0'0  6.25  3,150  0  8,156.25   9'6   163'1s  3100   0'1s   0'0  6.25  71  0  7,656.25   9'6   153'1s  3200   0'1s   0'0  6.25  219  0  7,156.25   9'6   143'1s  3300   0'1s   0'0  6.25  115  0  6,906.25   9'6   138'1s  3350   0'1s   0'0  6.25  41  0  6,656.25   9'6   133'1s  3400   0'1s   0'0  6.25  160  0  6,406.25   9'6   128'1s  3450   0'1s   0'0  6.25  13  0  6,156.25   9'6   123'1s  3500   0'1s   0'0  6.25  5,102  0  5,906.25   9'6   118'1s  3550   0'1s   0'0  6.25  408  0  5,656.25   9'6   113'1s  3600   0'1s   0'0  6.25  1,375  0  5,406.25   9'6   108'1s  3650   0'1s   0'0  6.25  379  0  5,156.25   9'6   103'1s  3700   0'1s   0'0  6.25  3,566  2  4,906.25   9'6   98'1s  3750   0'1s   0'0  6.25  1,842  5  4,656.25   9'6   93'1s  3800   0'1s   0'0  6.25  6,313  7  4,406.25   9'6   88'1s  3850   0'1s   0'0  6.25  2,227  34  4,156.25   9'6   83'1s  3900   0'1s   0'0  6.25  7,841  24  3,906.25   9'6   78'1s  3950   0'1s   0'0  6.25  5,196  73  3,656.25   9'6   73'1s  4000   0'1s   0'0  6.25  15,702  73  3,406.25   9'6   68'1s  4050   0'1s   0'0  6.25  3,658  1,358  3,156.25   9'6   63'1s  4100   0'1s   0'0  6.25  9,810  958  2,906.25   9'6   58'1s  4150   0'1s   0'0  6.25  7,141  10  2,856.25   9'6   57'1s  4160   0'1s   0'0  6.25  1  10  2,806.25   9'6   56'1s  4170   0'1s   0'0  6.25  114  1  2,756.25   9'6   55'1s  4180   0'1s   0'0  6.25  1,439  0  2,706.25   9'6   54'1s  4190   0'1s   0'0  6.25  61  4,654  2,656.25   9'6   53'1s  4200   0'1s   0'0  6.25  15,069  1  2,606.25   9'6   52'1s  4210   0'1s   0'0  6.25  113  0  2,556.25   9'6   51'1s  4220   0'1s   0'0  6.25  550  0  2,506.25   9'6   50'1s  4230   0'1s   0'0  6.25  194  1  2,456.25   9'6   49'1s  4240   0'1s   0'0  6.25  533  4,930  2,406.25   9'6   48'1s  4250   0'1s   0'0  6.25  11,723  0  2,356.25   9'6   47'1s  4260   0'1s   0'0  6.25  800  4  2,306.25   9'6   46'1s  4270   0'1s   0'0  6.25  148  3  2,256.25   9'6   45'1s  4280   0'1s   0'0  6.25  84  0  2,206.25   9'6   44'1s  4290   0'1s   0'0  6.25  320  5,391  2,156.25   9'6   43'1s  4300   0'1s   0'0  6.25  20,607  2  2,106.25   9'6   42'1s  4310   0'1s   0'0  6.25  637  11  2,056.25   9'6   41'1s  4320   0'1s   0'0  6.25  992  50  2,006.25   9'6   40'1s  4330   0'1s   0'0  6.25  641  65  1,956.25   9'6   39'1s  4340   0'1s   0'0  6.25  1,279  4,517  1,906.25   9'6   38'1s  4350   0'1s   0'0  6.25  11,969  123  1,856.25   9'6   37'1s  4360   0'1s   0'0  6.25  481  127  1,806.25   9'6   36'1s  4370   0'1s   0'0  6.25  826  115  1,756.25   9'6   35'1s  4380   0'1s   0'0  6.25  640  118  1,706.25   9'6   34'1s  4390   0'1s   0'0  6.25  885  9,370  1,656.25   9'6   33'1s  4400   0'1s   0'0  6.25  14,213  116  1,606.25   9'6   32'1s  4410   0'1s   0'0  6.25  899  245  1,556.25   9'6   31'1s  4420   0'1s   0'0  6.25  931  248  1,506.25   9'6   30'1s  4430   0'1s   0'0  6.25  1,140  1,894  1,456.25   9'6   29'1s  4440   0'1s   0'0  6.25  801  4,358  1,406.25   9'5   28'1s  4450   0'1s   -0'1  6.25  7,993  383  1,356.25   9'5   27'1s  4460   0'1s   -0'1  6.25  397  229  1,306.25   9'4   26'1s  4470   0'1s   -0'2  6.25  527  366  1,256.25   9'4   25'1s  4480   0'1s   -0'2  6.25  369  347  1,206.25   9'3   24'1s  4490   0'1s   -0'3  6.25  1,124  30,472  1,156.25   9'3   23'1s  4500   0'1s   -0'3  6.25  11,906  478  1,106.25   9'2   22'1s  4510   0'1s   -0'4  6.25  377  745  1,056.25   9'1   21'1s  4520   0'1s   -0'5  6.25  332  430  1,006.25   9'0   20'1s  4530   0'1s   -0'6  6.25  309  235  956.25   8'7   19'1s  4540   0'1s   -0'7  6.25  179  6,411  912.50   8'6   18'2s  4550   0'2s   -1'0  12.50  5,118  828  862.50   8'4   17'2s  4560   0'2s   -1'2  12.50  176  580  812.50   8'2   16'2s  4570   0'2s   -1'4  12.50  111  604  768.75   8'1   15'3s  4580   0'3s   -1'5  18.75  91  175  718.75   7'7   14'3s  4590   0'3s   -1'7  18.75  273  16,533  675.00   7'5   13'4s  4600   0'4s   -2'1  25.00  15,227  465  625.00   7'1   12'4s  4610   0'4s   -2'5  25.00  46  1,505  581.25   6'7   11'5s  4620   0'5s   -2'7  31.25  124  107  537.50   6'4   10'6s  4630   0'6s   -3'2  37.50  65  641  493.75   6'1   9'7s  4640   0'7s   -3'5  43.75  122  6,009  450.00   5'5   9'0s  4650   1'0s   -4'1  50.00  2,562  854  406.25   5'2   8'1s  4660   1'1s   -4'4  56.25  57  343  368.75   4'7   7'3s  4670   1'3s   -4'7  68.75  70  251  331.25   4'3   6'5s  4680   1'5s   -5'3  81.25  13  295  300.00   4'0   6'0s  4690   2'0s   -5'6  100.00  20  18,240  262.50   3'4   5'2s  4700   2'2s   -6'1  112.50  8,341  167  237.50   3'2   4'6s  4710   2'6s   -6'4  137.50  1  395  206.25   2'7   4'1s  4720   3'1s   -6'7  156.25  5  1,014  181.25   2'4   3'5s  4730   3'5s   -7'2  181.25  1  1,413  156.25   2'1   3'1s  4740   4'1s   -7'5  206.25  1  9,650  137.50   1'7   2'6s  4750   4'6s   -7'7  237.50  3,286  811  118.75   1'5   2'3s  4760   5'3s   -8'1  268.75  20  288  100.00   1'3   2'0s  4770   6'0s   -8'3  300.00  1  309  87.50   1'1   1'6s  4780   6'6s   -8'5  337.50  0  389  75.00   1'0   1'4s  4790   7'4s   -8'6  375.00  3  10,870  68.75   0'7   1'3s  4800   8'3s   -8'7  418.75  4,743  576  56.25   0'6   1'1s  4810   9'1s   -9'0  456.25  1  312  50.00   0'5   1'0s  4820   10'0s   -9'1  500.00  5  17  43.75   0'4   0'7s  4830   10'7s   -9'2  543.75  12  353  37.50   0'3   0'6s  4840   11'6s   -9'3  587.50  3  8,273  37.50   0'4   0'6s  4850   12'6s   -9'2  637.50  4,856  853  31.25   0'3   0'5s  4860   13'5s   -9'3  681.25  10  1,149  31.25   0'3   0'5s  4870   14'5s   -9'3  731.25  10  10,443  25.00   0'2   0'4s  4900   17'4s   -9'4  875.00  1,289  3,564  18.75   0'2   0'3s  4950   22'3s   -9'4  1,118.75  120  30,489  6.25   0'0   0'1s  5000   27'1s   -9'6  1,356.25  1,010  4,332  6.25   0'0   0'1s  5050   32'1s   -9'6  1,606.25  221  12,253  6.25   0'0   0'1s  5100   37'1s   -9'6  1,856.25  226  6,511  6.25   0'0   0'1s  5150   42'1s   -9'6  2,106.25  149  11,988  6.25   0'0   0'1s  5200   47'1s   -9'6  2,356.25  98  4,498  6.25   0'0   0'1s  5250   52'1s   -9'6  2,606.25  48  6,371  6.25   0'0   0'1s  5300   57'1s   -9'6  2,856.25  723  916  6.25   0'0   0'1s  5350   62'1s   -9'6  3,106.25  5  5,652  6.25   0'0   0'1s  5400   67'1s   -9'6  3,356.25  2  1,482  6.25   0'0   0'1s  5450   72'1s   -9'6  3,606.25  2  32,529  6.25   0'0   0'1s  5500   77'1s   -9'6  3,856.25  5  1,170  6.25   0'0   0'1s  5550   82'1s   -9'6  4,106.25  3  4,423  6.25   0'0   0'1s  5600   87'1s   -9'6  4,356.25  0  117  6.25   0'0   0'1s  5650   92'1s   -9'6  4,606.25  0  3,790  6.25   0'0   0'1s  5700   97'1s   -9'6  4,856.25  0  280  6.25   0'0   0'1s  5750   102'1s   -9'6  5,106.25  0  6,665  6.25   0'0   0'1s  5800   107'1s   -9'6  5,356.25  0  110  6.25   0'0   0'1s  5850   112'1s   -9'6  5,606.25  0  3,950  6.25   0'0   0'1s  5900   117'1s   -9'6  5,856.25  4  20,562  6.25   0'0   0'1s  6000   127'1s   -9'6  6,356.25  0  624  6.25   0'0   0'1s  6100   137'1s   -9'6  6,856.25  0  4,377  6.25   0'0   0'1s  6200   147'1s   -9'6  7,356.25  0  709  6.25   0'0   0'1s  6300   157'1s   -9'6  7,856.25  0  971  6.25   0'0   0'1s  6400   167'1s   -9'6  8,356.25  0  2,008  6.25   0'0   0'1s  6500   177'1s   -9'6  8,856.25  0  1,569  6.25   0'0   0'1s  6600   187'1s   -9'6  9,356.25  0  3,886  6.25   0'0   0'1s  6700   197'1s   -9'6  9,856.25  0  1,357  6.25   0'0   0'1s  6800   207'1s   -9'6  10,356.25  0  777  6.25   0'0   0'1s  6900   217'1s   -9'6  10,856.25  0  5,305  6.25   0'0   0'1s  7000   227'1s   -9'6  11,356.25  1  578  6.25   0'0   0'1s  7100   237'1s   -9'6  11,856.25  0  3,611  6.25   0'0   0'1s  7200   247'1s   -9'6  12,356.25  0  512  6.25   0'0   0'1s  7300   257'1s   -9'6  12,856.25  0  462  6.25   0'0   0'1s  9000   427'1s   -9'5  21,356.25  1  1,990  6.25   0'0   0'1s  10000   527'1s   -9'5  26,356.25  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 183'1s 9'6 9,156.25 0 173'3 08/19/2026 13:30:00 CBOT 3000 173'1s 9'6 8,656.25 0 163'3 08/19/2026 13:30:00 CBOT 3100 163'1s 9'6 8,156.25 0 153'3 08/19/2026 13:30:00 CBOT 3200 153'1s 9'6 7,656.25 0 143'3 08/19/2026 13:30:00 CBOT 3300 143'1s 9'6 7,156.25 0 133'3 08/19/2026 13:30:00 CBOT 3350 138'1s 9'6 6,906.25 0 128'3 08/19/2026 13:30:00 CBOT 3400 133'1s 9'6 6,656.25 0 123'3 08/19/2026 13:30:00 CBOT 3450 128'1s 9'6 6,406.25 0 118'3 08/19/2026 13:30:00 CBOT 3500 123'1s 9'6 6,156.25 0 113'3 08/19/2026 13:30:00 CBOT 3550 118'1s 9'6 5,906.25 0 108'3 08/19/2026 13:30:00 CBOT 3600 113'1s 9'6 5,656.25 0 103'3 08/19/2026 13:30:00 CBOT 3650 108'1s 9'6 5,406.25 0 98'3 08/19/2026 13:30:00 CBOT 3700 103'1s 9'6 5,156.25 0 93'3 08/19/2026 13:30:00 CBOT 3750 98'1s 9'6 4,906.25 2 88'3 08/19/2026 13:30:00 CBOT 3800 93'1s 9'6 4,656.25 5 83'3 08/19/2026 13:30:00 CBOT 3850 88'1s 9'6 4,406.25 7 78'3 08/19/2026 13:30:00 CBOT 3900 83'1s 9'6 4,156.25 34 73'3 08/19/2026 13:30:00 CBOT 3950 78'1s 9'6 3,906.25 24 68'3 08/19/2026 13:30:00 CBOT 4000 73'1s 9'6 3,656.25 73 63'3 08/19/2026 13:30:00 CBOT 4050 68'1s 9'6 3,406.25 73 58'3 08/19/2026 13:30:00 CBOT 4100 63'1s 9'6 3,156.25 1,358 56'3 53'3 08/19/2026 13:30:00 CBOT 4150 58'1s 9'6 2,906.25 958 48'3 08/19/2026 13:30:00 CBOT 4160 57'1s 9'6 2,856.25 10 47'3 08/19/2026 13:30:00 CBOT 4170 56'1s 9'6 2,806.25 10 46'3 08/19/2026 13:30:00 CBOT 4180 55'1s 9'6 2,756.25 1 45'3 08/19/2026 13:30:00 CBOT 4190 54'1s 9'6 2,706.25 0 44'3 08/19/2026 13:30:00 CBOT 4200 53'1s 9'6 2,656.25 4,654 44'0 43'3 08/19/2026 13:30:00 CBOT 4210 52'1s 9'6 2,606.25 1 42'3 08/19/2026 13:30:00 CBOT 4220 51'1s 9'6 2,556.25 0 41'3 08/19/2026 13:30:00 CBOT 4230 50'1s 9'6 2,506.25 0 40'3 08/19/2026 13:30:00 CBOT 4240 49'1s 9'6 2,456.25 1 39'3 08/19/2026 13:30:00 CBOT 4250 48'1s 9'6 2,406.25 4,930 45'0 38'3 08/19/2026 13:30:00 CBOT 4260 47'1s 9'6 2,356.25 0 37'3 08/19/2026 13:30:00 CBOT 4270 46'1s 9'6 2,306.25 4 36'3 08/19/2026 13:30:00 CBOT 4280 45'1s 9'6 2,256.25 3 35'3 08/19/2026 13:30:00 CBOT 4290 44'1s 9'6 2,206.25 0 40'6 34'3 08/19/2026 13:30:00 CBOT 4300 43'1s 9'6 2,156.25 5,391 37'6 33'3 08/19/2026 13:30:00 CBOT 4310 42'1s 9'6 2,106.25 2 35'5 32'3 08/19/2026 13:30:00 CBOT 4320 41'1s 9'6 2,056.25 11 31'3 08/19/2026 13:30:00 CBOT 4330 40'1s 9'6 2,006.25 50 30'3 08/19/2026 13:30:00 CBOT 4340 39'1s 9'6 1,956.25 65 29'3 08/19/2026 13:30:00 CBOT 4350 38'1s 9'6 1,906.25 4,517 27'0 28'3 08/19/2026 13:30:00 CBOT 4360 37'1s 9'6 1,856.25 123 27'3 08/19/2026 13:30:00 CBOT 4370 36'1s 9'6 1,806.25 127 26'3 08/19/2026 13:30:00 CBOT 4380 35'1s 9'6 1,756.25 115 25'3 08/19/2026 13:30:00 CBOT 4390 34'1s 9'6 1,706.25 118 25'5 24'3 08/19/2026 13:30:00 CBOT 4400 33'1s 9'6 1,656.25 9,370 27'0 23'3 08/19/2026 13:30:00 CBOT 4410 32'1s 9'6 1,606.25 116 22'3 08/19/2026 13:30:00 CBOT 4420 31'1s 9'6 1,556.25 245 21'3 08/19/2026 13:30:00 CBOT 4430 30'1s 9'6 1,506.25 248 20'3 08/19/2026 13:30:00 CBOT 4440 29'1s 9'6 1,456.25 1,894 25'0 19'3 08/19/2026 13:30:00 CBOT 4450 28'1s 9'5 1,406.25 4,358 25'7 18'4 08/19/2026 13:30:00 CBOT 4460 27'1s 9'5 1,356.25 383 22'4 17'4 08/19/2026 13:30:00 CBOT 4470 26'1s 9'4 1,306.25 229 23'3 16'5 08/19/2026 13:30:00 CBOT 4480 25'1s 9'4 1,256.25 366 22'4 15'5 08/19/2026 13:30:00 CBOT 4490 24'1s 9'3 1,206.25 347 20'5 14'6 08/19/2026 13:30:00 CBOT 4500 23'1s 9'3 1,156.25 30,472 13'6 13'6 08/19/2026 13:30:00 CBOT 4510 22'1s 9'2 1,106.25 478 12'7 08/19/2026 13:30:00 CBOT 4520 21'1s 9'1 1,056.25 745 17'6 12'0 08/19/2026 13:30:00 CBOT 4530 20'1s 9'0 1,006.25 430 11'1 08/19/2026 13:30:00 CBOT 4540 19'1s 8'7 956.25 235 17'2 10'2 08/19/2026 13:30:00 CBOT 4550 18'2s 8'6 912.50 6,411 11'2 9'4 08/19/2026 13:30:00 CBOT 4560 17'2s 8'4 862.50 828 8'6 08/19/2026 13:30:00 CBOT 4570 16'2s 8'2 812.50 580 13'0 8'0 08/19/2026 13:30:00 CBOT 4580 15'3s 8'1 768.75 604 7'2 08/19/2026 13:30:00 CBOT 4590 14'3s 7'7 718.75 175 11'6 6'4 08/19/2026 13:30:00 CBOT 4600 13'4s 7'5 675.00 16,533 5'0 5'7 08/19/2026 13:30:00 CBOT 4610 12'4s 7'1 625.00 465 10'0 5'3 08/19/2026 13:30:00 CBOT 4620 11'5s 6'7 581.25 1,505 4'4 4'6 08/19/2026 13:30:00 CBOT 4630 10'6s 6'4 537.50 107 4'5 4'2 08/19/2026 13:30:00 CBOT 4640 9'7s 6'1 493.75 641 3'6 08/19/2026 13:30:00 CBOT 4650 9'0s 5'5 450.00 6,009 3'4 3'3 08/19/2026 13:30:00 CBOT 4660 8'1s 5'2 406.25 854 6'5 2'7 08/19/2026 13:30:00 CBOT 4670 7'3s 4'7 368.75 343 2'4 08/19/2026 13:30:00 CBOT 4680 6'5s 4'3 331.25 251 3'4 2'2 08/19/2026 13:30:00 CBOT 4690 6'0s 4'0 300.00 295 1'5 2'0 08/19/2026 13:30:00 CBOT 4700 5'2s 3'4 262.50 18,240 2'0 1'6 08/19/2026 13:30:00 CBOT 4710 4'6s 3'2 237.50 167 3'3 1'4 08/19/2026 13:30:00 CBOT 4720 4'1s 2'7 206.25 395 2'0 1'2 08/19/2026 13:30:00 CBOT 4730 3'5s 2'4 181.25 1,014 2'7 1'1 08/19/2026 13:30:00 CBOT 4740 3'1s 2'1 156.25 1,413 2'2 1'0 08/19/2026 13:30:00 CBOT 4750 2'6s 1'7 137.50 9,650 1'0 0'7 08/19/2026 13:30:00 CBOT 4760 2'3s 1'5 118.75 811 1'1 0'6 08/19/2026 13:30:00 CBOT 4770 2'0s 1'3 100.00 288 1'4 0'5 08/19/2026 13:30:00 CBOT 4780 1'6s 1'1 87.50 309 0'7 0'5 08/19/2026 13:30:00 CBOT 4790 1'4s 1'0 75.00 389 1'2 0'4 08/19/2026 13:30:00 CBOT 4800 1'3s 0'7 68.75 10,870 0'4 0'4 08/19/2026 13:30:00 CBOT 4810 1'1s 0'6 56.25 576 0'7 0'3 08/19/2026 13:30:00 CBOT 4820 1'0s 0'5 50.00 312 0'3 08/19/2026 13:30:00 CBOT 4830 0'7s 0'4 43.75 17 0'3 08/19/2026 13:30:00 CBOT 4840 0'6s 0'3 37.50 353 0'6 0'3 08/19/2026 13:30:00 CBOT 4850 0'6s 0'4 37.50 8,273 0'3 0'2 08/19/2026 13:30:00 CBOT 4860 0'5s 0'3 31.25 853 0'2 0'2 08/19/2026 13:30:00 CBOT 4870 0'5s 0'3 31.25 1,149 0'2 0'2 08/19/2026 13:30:00 CBOT 4900 0'4s 0'2 25.00 10,443 0'2 0'2 08/19/2026 13:30:00 CBOT 4950 0'3s 0'2 18.75 3,564 0'2 0'1 08/19/2026 13:30:00 CBOT 5000 0'1s 0'0 6.25 30,489 0'2 0'1 08/19/2026 13:30:00 CBOT 5050 0'1s 0'0 6.25 4,332 0'1 0'1 08/19/2026 13:30:00 CBOT 5100 0'1s 0'0 6.25 12,253 0'1 08/19/2026 13:30:00 CBOT 5150 0'1s 0'0 6.25 6,511 0'1 08/19/2026 13:30:00 CBOT 5200 0'1s 0'0 6.25 11,988 0'1 08/19/2026 13:30:00 CBOT 5250 0'1s 0'0 6.25 4,498 0'1 08/19/2026 13:30:00 CBOT 5300 0'1s 0'0 6.25 6,371 0'1 0'1 08/19/2026 13:30:00 CBOT 5350 0'1s 0'0 6.25 916 0'1 08/19/2026 13:30:00 CBOT 5400 0'1s 0'0 6.25 5,652 0'1 08/19/2026 13:30:00 CBOT 5450 0'1s 0'0 6.25 1,482 0'1 08/19/2026 13:30:00 CBOT 5500 0'1s 0'0 6.25 32,529 0'1 08/19/2026 13:30:00 CBOT 5550 0'1s 0'0 6.25 1,170 0'1 08/19/2026 13:30:00 CBOT 5600 0'1s 0'0 6.25 4,423 0'1 08/19/2026 13:30:00 CBOT 5650 0'1s 0'0 6.25 117 0'1 08/19/2026 13:30:00 CBOT 5700 0'1s 0'0 6.25 3,790 0'1 08/19/2026 13:30:00 CBOT 5750 0'1s 0'0 6.25 280 0'1 08/19/2026 13:30:00 CBOT 5800 0'1s 0'0 6.25 6,665 0'1 08/19/2026 13:30:00 CBOT 5850 0'1s 0'0 6.25 110 0'1 08/19/2026 13:30:00 CBOT 5900 0'1s 0'0 6.25 3,950 0'1 08/19/2026 13:30:00 CBOT 6000 0'1s 0'0 6.25 20,562 0'1 08/19/2026 13:30:00 CBOT 6100 0'1s 0'0 6.25 624 0'1 08/19/2026 13:30:00 CBOT 6200 0'1s 0'0 6.25 4,377 0'1 08/19/2026 13:30:00 CBOT 6300 0'1s 0'0 6.25 709 0'1 08/19/2026 13:30:00 CBOT 6400 0'1s 0'0 6.25 971 0'1 08/19/2026 13:30:00 CBOT 6500 0'1s 0'0 6.25 2,008 0'1 08/19/2026 13:30:00 CBOT 6600 0'1s 0'0 6.25 1,569 0'1 08/19/2026 13:30:00 CBOT 6700 0'1s 0'0 6.25 3,886 0'1 08/19/2026 13:30:00 CBOT 6800 0'1s 0'0 6.25 1,357 0'1 08/19/2026 13:30:00 CBOT 6900 0'1s 0'0 6.25 777 0'1 08/19/2026 13:30:00 CBOT 7000 0'1s 0'0 6.25 5,305 0'1 08/19/2026 13:30:00 CBOT 7100 0'1s 0'0 6.25 578 0'1 08/19/2026 13:30:00 CBOT 7200 0'1s 0'0 6.25 3,611 0'1 08/19/2026 13:30:00 CBOT 7300 0'1s 0'0 6.25 512 0'1 08/19/2026 13:30:00 CBOT 9000 0'1s 0'0 6.25 462 0'1 08/19/2026 13:30:00 CBOT 10000 0'1s 0'0 6.25 1,990 0'1 08/19/2026 13:30:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 0'1s 0'0 6.25 50 0'1 08/19/2026 13:30:00 CBOT 3000 0'1s 0'0 6.25 3,150 0'1 08/19/2026 13:30:00 CBOT 3100 0'1s 0'0 6.25 71 0'1 08/19/2026 13:30:00 CBOT 3200 0'1s 0'0 6.25 219 0'1 08/19/2026 13:30:00 CBOT 3300 0'1s 0'0 6.25 115 0'1 08/19/2026 13:30:00 CBOT 3350 0'1s 0'0 6.25 41 0'1 08/19/2026 13:30:00 CBOT 3400 0'1s 0'0 6.25 160 0'1 08/19/2026 13:30:00 CBOT 3450 0'1s 0'0 6.25 13 0'1 08/19/2026 13:30:00 CBOT 3500 0'1s 0'0 6.25 5,102 0'1 08/19/2026 13:30:00 CBOT 3550 0'1s 0'0 6.25 408 0'1 08/19/2026 13:30:00 CBOT 3600 0'1s 0'0 6.25 1,375 0'1 08/19/2026 13:30:00 CBOT 3650 0'1s 0'0 6.25 379 0'1 08/19/2026 13:30:00 CBOT 3700 0'1s 0'0 6.25 3,566 0'1 08/19/2026 13:30:00 CBOT 3750 0'1s 0'0 6.25 1,842 0'1 08/19/2026 13:30:00 CBOT 3800 0'1s 0'0 6.25 6,313 0'1 08/19/2026 13:30:00 CBOT 3850 0'1s 0'0 6.25 2,227 0'1 08/19/2026 13:30:00 CBOT 3900 0'1s 0'0 6.25 7,841 0'1 08/19/2026 13:30:00 CBOT 3950 0'1s 0'0 6.25 5,196 0'1 0'1 08/19/2026 13:30:00 CBOT 4000 0'1s 0'0 6.25 15,702 0'1 08/19/2026 13:30:00 CBOT 4050 0'1s 0'0 6.25 3,658 0'1 08/19/2026 13:30:00 CBOT 4100 0'1s 0'0 6.25 9,810 0'1 0'1 08/19/2026 13:30:00 CBOT 4150 0'1s 0'0 6.25 7,141 0'1 0'1 08/19/2026 13:30:00 CBOT 4160 0'1s 0'0 6.25 1 0'1 08/19/2026 13:30:00 CBOT 4170 0'1s 0'0 6.25 114 0'1 08/19/2026 13:30:00 CBOT 4180 0'1s 0'0 6.25 1,439 0'1 08/19/2026 13:30:00 CBOT 4190 0'1s 0'0 6.25 61 0'1 08/19/2026 13:30:00 CBOT 4200 0'1s 0'0 6.25 15,069 0'0 0'1 08/19/2026 13:30:00 CBOT 4210 0'1s 0'0 6.25 113 0'1 08/19/2026 13:30:00 CBOT 4220 0'1s 0'0 6.25 550 0'1 08/19/2026 13:30:00 CBOT 4230 0'1s 0'0 6.25 194 0'1 08/19/2026 13:30:00 CBOT 4240 0'1s 0'0 6.25 533 0'1 08/19/2026 13:30:00 CBOT 4250 0'1s 0'0 6.25 11,723 0'1 0'1 08/19/2026 13:30:00 CBOT 4260 0'1s 0'0 6.25 800 0'1 08/19/2026 13:30:00 CBOT 4270 0'1s 0'0 6.25 148 0'1 08/19/2026 13:30:00 CBOT 4280 0'1s 0'0 6.25 84 0'1 08/19/2026 13:30:00 CBOT 4290 0'1s 0'0 6.25 320 0'1 08/19/2026 13:30:00 CBOT 4300 0'1s 0'0 6.25 20,607 0'1 0'1 08/19/2026 13:30:00 CBOT 4310 0'1s 0'0 6.25 637 0'1 08/19/2026 13:30:00 CBOT 4320 0'1s 0'0 6.25 992 0'1 08/19/2026 13:30:00 CBOT 4330 0'1s 0'0 6.25 641 0'1 08/19/2026 13:30:00 CBOT 4340 0'1s 0'0 6.25 1,279 0'1 08/19/2026 13:30:00 CBOT 4350 0'1s 0'0 6.25 11,969 0'1 08/19/2026 13:30:00 CBOT 4360 0'1s 0'0 6.25 481 0'1 08/19/2026 13:30:00 CBOT 4370 0'1s 0'0 6.25 826 0'1 08/19/2026 13:30:00 CBOT 4380 0'1s 0'0 6.25 640 0'1 08/19/2026 13:30:00 CBOT 4390 0'1s 0'0 6.25 885 0'1 08/19/2026 13:30:00 CBOT 4400 0'1s 0'0 6.25 14,213 0'1 0'1 08/19/2026 13:30:00 CBOT 4410 0'1s 0'0 6.25 899 0'1 08/19/2026 13:30:00 CBOT 4420 0'1s 0'0 6.25 931 0'1 08/19/2026 13:30:00 CBOT 4430 0'1s 0'0 6.25 1,140 0'1 08/19/2026 13:30:00 CBOT 4440 0'1s 0'0 6.25 801 0'1 08/19/2026 13:30:00 CBOT 4450 0'1s -0'1 6.25 7,993 0'1 0'2 08/19/2026 13:30:00 CBOT 4460 0'1s -0'1 6.25 397 0'2 08/19/2026 13:30:00 CBOT 4470 0'1s -0'2 6.25 527 0'3 08/19/2026 13:30:00 CBOT 4480 0'1s -0'2 6.25 369 0'3 08/19/2026 13:30:00 CBOT 4490 0'1s -0'3 6.25 1,124 0'2 0'4 08/19/2026 13:30:00 CBOT 4500 0'1s -0'3 6.25 11,906 0'5 0'4 08/19/2026 13:30:00 CBOT 4510 0'1s -0'4 6.25 377 0'5 08/19/2026 13:30:00 CBOT 4520 0'1s -0'5 6.25 332 0'2 0'6 08/19/2026 13:30:00 CBOT 4530 0'1s -0'6 6.25 309 0'7 08/19/2026 13:30:00 CBOT 4540 0'1s -0'7 6.25 179 0'4 1'0 08/19/2026 13:30:00 CBOT 4550 0'2s -1'0 12.50 5,118 1'4 1'2 08/19/2026 13:30:00 CBOT 4560 0'2s -1'2 12.50 176 0'3 1'4 08/19/2026 13:30:00 CBOT 4570 0'2s -1'4 12.50 111 0'2 1'6 08/19/2026 13:30:00 CBOT 4580 0'3s -1'5 18.75 91 0'3 2'0 08/19/2026 13:30:00 CBOT 4590 0'3s -1'7 18.75 273 2'2 08/19/2026 13:30:00 CBOT 4600 0'4s -2'1 25.00 15,227 3'2 2'5 08/19/2026 13:30:00 CBOT 4610 0'4s -2'5 25.00 46 1'5 3'1 08/19/2026 13:30:00 CBOT 4620 0'5s -2'7 31.25 124 2'3 3'4 08/19/2026 13:30:00 CBOT 4630 0'6s -3'2 37.50 65 2'1 4'0 08/19/2026 13:30:00 CBOT 4640 0'7s -3'5 43.75 122 1'3 4'4 08/19/2026 13:30:00 CBOT 4650 1'0s -4'1 50.00 2,562 5'2 5'1 08/19/2026 13:30:00 CBOT 4660 1'1s -4'4 56.25 57 2'2 5'5 08/19/2026 13:30:00 CBOT 4670 1'3s -4'7 68.75 70 3'7 6'2 08/19/2026 13:30:00 CBOT 4680 1'5s -5'3 81.25 13 3'4 7'0 08/19/2026 13:30:00 CBOT 4690 2'0s -5'6 100.00 20 5'1 7'6 08/19/2026 13:30:00 CBOT 4700 2'2s -6'1 112.50 8,341 5'6 8'3 08/19/2026 13:30:00 CBOT 4710 2'6s -6'4 137.50 1 4'0 9'2 08/19/2026 13:30:00 CBOT 4720 3'1s -6'7 156.25 5 3'4 10'0 08/19/2026 13:30:00 CBOT 4730 3'5s -7'2 181.25 1 3'5 10'7 08/19/2026 13:30:00 CBOT 4740 4'1s -7'5 206.25 1 4'4 11'6 08/19/2026 13:30:00 CBOT 4750 4'6s -7'7 237.50 3,286 9'3 12'5 08/19/2026 13:30:00 CBOT 4760 5'3s -8'1 268.75 20 13'4 08/19/2026 13:30:00 CBOT 4770 6'0s -8'3 300.00 1 14'3 08/19/2026 13:30:00 CBOT 4780 6'6s -8'5 337.50 0 11'3 15'3 08/19/2026 13:30:00 CBOT 4790 7'4s -8'6 375.00 3 16'2 08/19/2026 13:30:00 CBOT 4800 8'3s -8'7 418.75 4,743 13'3 17'2 08/19/2026 13:30:00 CBOT 4810 9'1s -9'0 456.25 1 18'1 08/19/2026 13:30:00 CBOT 4820 10'0s -9'1 500.00 5 19'1 08/19/2026 13:30:00 CBOT 4830 10'7s -9'2 543.75 12 20'1 08/19/2026 13:30:00 CBOT 4840 11'6s -9'3 587.50 3 21'1 08/19/2026 13:30:00 CBOT 4850 12'6s -9'2 637.50 4,856 17'3 22'0 08/19/2026 13:30:00 CBOT 4860 13'5s -9'3 681.25 10 23'0 08/19/2026 13:30:00 CBOT 4870 14'5s -9'3 731.25 10 20'5 24'0 08/19/2026 13:30:00 CBOT 4900 17'4s -9'4 875.00 1,289 27'0 08/19/2026 13:30:00 CBOT 4950 22'3s -9'4 1,118.75 120 25'0 31'7 08/19/2026 13:30:00 CBOT 5000 27'1s -9'6 1,356.25 1,010 32'6 36'7 08/19/2026 13:30:00 CBOT 5050 32'1s -9'6 1,606.25 221 41'7 08/19/2026 13:30:00 CBOT 5100 37'1s -9'6 1,856.25 226 46'7 08/19/2026 13:30:00 CBOT 5150 42'1s -9'6 2,106.25 149 51'7 08/19/2026 13:30:00 CBOT 5200 47'1s -9'6 2,356.25 98 56'7 08/19/2026 13:30:00 CBOT 5250 52'1s -9'6 2,606.25 48 61'7 08/19/2026 13:30:00 CBOT 5300 57'1s -9'6 2,856.25 723 66'7 08/19/2026 13:30:00 CBOT 5350 62'1s -9'6 3,106.25 5 71'7 08/19/2026 13:30:00 CBOT 5400 67'1s -9'6 3,356.25 2 76'7 08/19/2026 13:30:00 CBOT 5450 72'1s -9'6 3,606.25 2 81'7 08/19/2026 13:30:00 CBOT 5500 77'1s -9'6 3,856.25 5 86'7 08/19/2026 13:30:00 CBOT 5550 82'1s -9'6 4,106.25 3 91'7 08/19/2026 13:30:00 CBOT 5600 87'1s -9'6 4,356.25 0 96'7 08/19/2026 13:30:00 CBOT 5650 92'1s -9'6 4,606.25 0 101'7 08/19/2026 13:30:00 CBOT 5700 97'1s -9'6 4,856.25 0 106'7 08/19/2026 13:30:00 CBOT 5750 102'1s -9'6 5,106.25 0 111'7 08/19/2026 13:30:00 CBOT 5800 107'1s -9'6 5,356.25 0 116'7 08/19/2026 13:30:00 CBOT 5850 112'1s -9'6 5,606.25 0 121'7 08/19/2026 13:30:00 CBOT 5900 117'1s -9'6 5,856.25 4 126'7 08/19/2026 13:30:00 CBOT 6000 127'1s -9'6 6,356.25 0 136'7 08/19/2026 13:30:00 CBOT 6100 137'1s -9'6 6,856.25 0 146'7 08/19/2026 13:30:00 CBOT 6200 147'1s -9'6 7,356.25 0 156'7 08/19/2026 13:30:00 CBOT 6300 157'1s -9'6 7,856.25 0 166'7 08/19/2026 13:30:00 CBOT 6400 167'1s -9'6 8,356.25 0 176'7 08/19/2026 13:30:00 CBOT 6500 177'1s -9'6 8,856.25 0 186'7 08/19/2026 13:30:00 CBOT 6600 187'1s -9'6 9,356.25 0 196'7 08/19/2026 13:30:00 CBOT 6700 197'1s -9'6 9,856.25 0 206'7 08/19/2026 13:30:00 CBOT 6800 207'1s -9'6 10,356.25 0 216'7 08/19/2026 13:30:00 CBOT 6900 217'1s -9'6 10,856.25 0 226'7 08/19/2026 13:30:00 CBOT 7000 227'1s -9'6 11,356.25 1 236'7 08/19/2026 13:30:00 CBOT 7100 237'1s -9'6 11,856.25 0 246'7 08/19/2026 13:30:00 CBOT 7200 247'1s -9'6 12,356.25 0 256'7 08/19/2026 13:30:00 CBOT 7300 257'1s -9'6 12,856.25 0 266'7 08/19/2026 13:30:00 CBOT 9000 427'1s -9'5 21,356.25 1 436'6 08/19/2026 13:30:00 CBOT 10000 527'1s -9'5 26,356.25 0 536'6 08/19/2026 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.