Weather Futures Markets Quotes Charts Options Portfolio Livestock Grain Markets Page

Home ABOUT US FEED 04/09/2026 GRAIN BIDS FOR HARMONY GRAIN CONTACT US BLOGS and FORUMS

Commodity Option: CORN ( @C6K ) CORN ( @C6N ) CORN ( @C6U ) CORN ( @C6Z ) CORN ( @C7H ) CORN ( @C7K ) CORN ( @C7N ) SOYBEANS ( @S6K ) SOYBEANS ( @S6N ) SOYBEANS ( @S6Q ) SOYBEANS ( @S6U ) SOYBEANS ( @S6X ) SOYBEANS ( @S7F ) SOYBEANS ( @S7H ) SOYBEANS ( @S7K ) SOYBEANS ( @S7N ) SOYBEANS ( @S7Q ) SOYBEANS ( @S7U ) SOYBEANS ( @S7X ) SOYBEANS ( @S8F ) SOYBEANS ( @S8H ) SOYBEANS ( @S8K ) SOYBEANS ( @S8N ) SOYBEANS ( @S8Q ) SOYBEANS ( @S8U ) SOYBEANS ( @S8X ) SOYBEANS ( @S9N ) SOYBEANS ( @S9X ) SOYBEAN MEAL ( @SM6K ) SOYBEAN MEAL ( @SM6N ) SOYBEAN MEAL ( @SM6Q ) SOYBEAN MEAL ( @SM6U ) SOYBEAN MEAL ( @SM6V ) SOYBEAN MEAL ( @SM6Z ) SOYBEAN MEAL ( @SM7F ) SOYBEAN MEAL ( @SM7H ) SOYBEAN MEAL ( @SM7K ) SOYBEAN MEAL ( @SM7N ) SOYBEAN MEAL ( @SM7Q ) SOYBEAN MEAL ( @SM7U ) SOYBEAN MEAL ( @SM7V ) SOYBEAN MEAL ( @SM7Z ) SOYBEAN MEAL ( @SM8F ) SOYBEAN MEAL ( @SM8H ) SOYBEAN MEAL ( @SM8K ) SOYBEAN MEAL ( @SM8N ) SOYBEAN MEAL ( @SM8Q ) SOYBEAN MEAL ( @SM8U ) SOYBEAN MEAL ( @SM8V ) SOYBEAN MEAL ( @SM8Z ) SOYBEAN MEAL ( @SM9N ) SOYBEAN MEAL ( @SM9V ) SOYBEAN MEAL ( @SM9Z ) WHEAT ( @W6K ) WHEAT ( @W6N ) WHEAT ( @W6U ) WHEAT ( @W6Z ) WHEAT ( @W7H ) WHEAT ( @W7K ) WHEAT ( @W7N ) LIVE CATTLE ( @LE6J ) LIVE CATTLE ( @LE6M ) LIVE CATTLE ( @LE6Q ) LIVE CATTLE ( @LE6V ) LIVE CATTLE ( @LE6Z ) LIVE CATTLE ( @LE7G ) LIVE CATTLE ( @LE7J ) LIVE CATTLE ( @LE7M ) LIVE CATTLE ( @LE7Q ) LIVE CATTLE ( @LE7V ) LEAN HOGS ( @HE6J ) LEAN HOGS ( @HE6K ) LEAN HOGS ( @HE6M ) LEAN HOGS ( @HE6N ) LEAN HOGS ( @HE6Q ) LEAN HOGS ( @HE6V ) LEAN HOGS ( @HE6Z ) LEAN HOGS ( @HE7G ) LEAN HOGS ( @HE7J ) LEAN HOGS ( @HE7K ) LEAN HOGS ( @HE7M ) LEAN HOGS ( @HE7N ) All Open Only Future: May 2026 (@C6K)   Futures Price: 4444s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,200.00   -3'2   144'0s  3000   0'1s   0'0  6.25  71  0  6,200.00   -3'2   124'0s  3200   0'1s   0'0  6.25  101  0  5,700.00   -3'2   114'0s  3300   0'1s   0'0  6.25  130  0  5,450.00   -3'2   109'0s  3350   0'1s   0'0  6.25  9  0  5,200.00   -3'2   104'0s  3400   0'1s   0'0  6.25  309  0  4,950.00   -3'2   99'0s  3450   0'1s   0'0  6.25  587  0  4,700.00   -3'2   94'0s  3500   0'1s   0'0  6.25  213  0  4,450.00   -3'2   89'0s  3550   0'1s   0'0  6.25  409  0  4,206.25   -3'1   84'1s  3600   0'1s   0'0  6.25  1,104  0  3,956.25   -3'1   79'1s  3650   0'1s   0'0  6.25  198  0  3,706.25   -3'2   74'1s  3700   0'1s   0'0  6.25  402  3  3,456.25   -3'2   69'1s  3750   0'1s   0'0  6.25  558  0  3,206.25   -3'2   64'1s  3800   0'1s   0'0  6.25  2,431  2  2,956.25   -3'2   59'1s  3850   0'1s   0'0  6.25  1,259  16  2,706.25   -3'2   54'1s  3900   0'1s   0'0  6.25  1,321  15  2,456.25   -3'2   49'1s  3950   0'1s   0'0  6.25  554  71  2,206.25   -3'2   44'1s  4000   0'1s   0'0  6.25  6,676  10  1,956.25   -3'2   39'1s  4050   0'1s   0'0  6.25  3,326  362  1,706.25   -3'2   34'1s  4100   0'1s   -0'1  6.25  8,775  15  1,462.50   -3'2   29'2s  4150   0'2s   0'0  12.50  8,633  1,397  1,212.50   -3'2   24'2s  4200   0'2s   -0'1  12.50  15,617  763  975.00   -3'2   19'4s  4250   0'4s   0'0  25.00  9,508  4,159  750.00   -3'2   15'0s  4300   1'0s   0'0  50.00  12,921  2  706.25   -3'2   14'1s  4310   1'1s   0'0  56.25  15  0  662.50   -3'2   13'2s  4320   1'2s   0'0  62.50  138  0  625.00   -3'1   12'4s  4330   1'4s   0'0  75.00  13  0  581.25   -3'2   11'5s  4340   1'5s   0'0  81.25  52  3,180  550.00   -3'1   11'0s  4350   2'0s   0'1  100.00  7,685  20  512.50   -3'0   10'2s  4360   2'3s   0'3  118.75  546  0  481.25   -2'7   9'5s  4370   2'5s   0'3  131.25  541  20  443.75   -3'0   8'7s  4380   2'7s   0'2  143.75  552  114  412.50   -2'7   8'2s  4390   3'2s   0'3  162.50  1,022  11,383  381.25   -2'7   7'5s  4400   3'5s   0'3  181.25  18,623  1  350.00   -2'7   7'0s  4410   4'0s   0'3  200.00  660  57  325.00   -2'6   6'4s  4420   4'4s   0'4  225.00  715  70  300.00   -2'5   6'0s  4430   5'0s   0'5  250.00  115  149  275.00   -2'4   5'4s  4440   5'4s   0'5  275.00  970  6,295  250.00   -2'4   5'0s  4450   6'0s   0'6  300.00  11,056  50  225.00   -2'4   4'4s  4460   6'4s   0'6  325.00  142  26  206.25   -2'3   4'1s  4470   7'1s   0'7  356.25  117  27  187.50   -2'3   3'6s  4480   7'6s   0'7  387.50  102  118  175.00   -2'1   3'4s  4490   8'4s   1'1  425.00  148  17,668  156.25   -2'1   3'1s  4500   9'1s   1'1  456.25  20,832  135  143.75   -2'0   2'7s  4510   9'7s   1'2  493.75  183  2,220  125.00   -2'0   2'4s  4520   10'4s   1'2  525.00  2,120  98  118.75   -1'6   2'3s  4530   11'3s   1'4  568.75  76  71  106.25   -1'5   2'1s  4540   12'1s   1'5  606.25  104  8,896  100.00   -1'4   2'0s  4550   12'7s   1'5  643.75  4,926  110  87.50   -1'4   1'6s  4560   13'5s   1'5  681.25  104  106  81.25   -1'3   1'5s  4570   14'4s   1'6  725.00  58  617  75.00   -1'2   1'4s  4580   15'3s   1'7  768.75  71  81  68.75   -1'1   1'3s  4590   16'3s   2'1  818.75  107  15,051  62.50   -1'1   1'2s  4600   17'2s   2'2  862.50  9,722  208  56.25   -1'0   1'1s  4610   18'1s   2'2  906.25  34  166  56.25   -0'7   1'1s  4620   19'1s   2'4  956.25  120  511  50.00   -0'6   1'0s  4630   20'0s   2'4  1,000.00  39  686  50.00   -0'5   1'0s  4640   21'0s   2'5  1,050.00  15  7,356  43.75   -0'5   0'7s  4650   21'7s   2'5  1,093.75  4,067  215  37.50   -0'5   0'6s  4660   22'6s   2'5  1,137.50  29  579  37.50   -0'4   0'6s  4670   23'6s   2'6  1,187.50  0  513  31.25   -0'4   0'5s  4680   24'5s   2'6  1,231.25  28  681  31.25   -0'4   0'5s  4690   25'5s   2'7  1,281.25  30  12,058  31.25   -0'3   0'5s  4700   26'5s   2'7  1,331.25  2,914  400  25.00   -0'3   0'4s  4710   27'4s   2'7  1,375.00  4  162  25.00   -0'3   0'4s  4720   28'4s   2'7  1,425.00  1  166  25.00   -0'2   0'4s  4730   29'4s   3'0  1,475.00  0  2,119  25.00   -0'2   0'4s  4740   30'4s   3'0  1,525.00  0  4,547  25.00   -0'2   0'4s  4750   31'4s   3'1  1,575.00  703  246  18.75   -0'2   0'3s  4760   32'3s   3'0  1,618.75  0  546  18.75   -0'2   0'3s  4770   33'3s   3'0  1,668.75  1  127  18.75   -0'2   0'3s  4780   34'3s   3'0  1,718.75  0  229  18.75   -0'2   0'3s  4790   35'3s   3'1  1,768.75  7  16,150  18.75   -0'1   0'3s  4800   36'3s   3'1  1,818.75  1,084  38  12.50   -0'2   0'2s  4810   37'2s   3'0  1,862.50  0  304  12.50   -0'2   0'2s  4820   38'2s   3'0  1,912.50  10  713  12.50   -0'2   0'2s  4830   39'2s   3'0  1,962.50  6  250  12.50   -0'2   0'2s  4840   40'2s   3'0  2,012.50  0  6,885  12.50   -0'2   0'2s  4850   41'2s   3'1  2,062.50  521  5,328  12.50   -0'1   0'2s  4900   46'2s   3'1  2,312.50  492  1,788  12.50   -0'1   0'2s  4950   51'2s   3'2  2,562.50  42  18,676  6.25   -0'1   0'1s  5000   56'1s   3'1  2,806.25  1,168  2,383  6.25   -0'1   0'1s  5050   61'1s   3'2  3,056.25  12  3,772  6.25   -0'1   0'1s  5100   66'1s   3'2  3,306.25  17  988  6.25   -0'1   0'1s  5150   71'1s   3'2  3,556.25  25  9,080  6.25   0'0   0'1s  5200   76'1s   3'2  3,806.25  8  5,275  6.25   0'0   0'1s  5250   81'1s   3'2  4,056.25  11  5,213  6.25   0'0   0'1s  5300   86'0s   3'2  4,300.00  638  657  6.25   0'0   0'1s  5350   91'0s   3'2  4,550.00  13  2,823  6.25   0'0   0'1s  5400   96'0s   3'2  4,800.00  43  431  6.25   0'0   0'1s  5450   101'0s   3'2  5,050.00  0  4,683  6.25   0'0   0'1s  5500   106'0s   3'2  5,300.00  2  1,340  6.25   0'0   0'1s  5550   111'0s   3'2  5,550.00  2  292  6.25   0'0   0'1s  5600   116'0s   3'2  5,800.00  0  647  6.25   0'0   0'1s  5650   121'0s   3'2  6,050.00  0  559  6.25   0'0   0'1s  5700   126'0s   3'2  6,300.00  0  672  6.25   0'0   0'1s  5750   131'0s   3'2  6,550.00  10  499  6.25   0'0   0'1s  5800   136'0s   3'2  6,800.00  6  44  6.25   0'0   0'1s  5850   141'0s   3'2  7,050.00  0  782  6.25   0'0   0'1s  5900   146'0s   3'2  7,300.00  0  4,011  6.25   0'0   0'1s  6000   156'0s   3'2  7,800.00  0  652  6.25   0'0   0'1s  6100   166'0s   3'2  8,300.00  0  118  6.25   0'0   0'1s  6200   176'0s   3'2  8,800.00  0  187  6.25   0'0   0'1s  6300   186'0s   3'2  9,300.00  0  419  6.25   0'0   0'1s  6400   196'0s   3'2  9,800.00  0  540  6.25   0'0   0'1s  6500   206'0s   3'2  10,300.00  0  166  6.25   0'0   0'1s  6600   216'0s   3'2  10,800.00  0  87  6.25   0'0   0'1s  6700   226'0s   3'2  11,300.00  0  54  6.25   0'0   0'1s  6800   236'0s   3'2  11,800.00  0  197  6.25   0'0   0'1s  6900   246'0s   3'2  12,300.00  0  539  6.25   0'0   0'1s  7000   256'0s   3'2  12,800.00  0  336  6.25   0'0   0'1s  7100   266'0s   3'2  13,300.00  75  213  6.25   0'0   0'1s  7200   276'0s   3'2  13,800.00  0  258  6.25   0'0   0'1s  7300   286'0s   3'2  14,300.00  0  345  6.25   0'0   0'1s  7400   296'0s   3'2  14,800.00  0  97  6.25   0'0   0'1s  7500   306'0s   3'2  15,300.00  0  514  6.25   0'0   0'1s  8500   406'0s   3'2  20,300.00  0  107  6.25   0'0   0'1s  9500   506'0s   3'2  25,300.00  0  255  6.25   0'0   0'1s  14000   956'0s   3'2  47,800.00  0  510  6.25   0'0   0'1s  15000   1056'0s   3'2  52,800.00  0  505  6.25   0'0   0'1s  20000   1556'0s   3'2  77,800.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 144'0s -3'2 7,200.00 0 147'2 04/09/2026 13:53:00 CBOT 3200 124'0s -3'2 6,200.00 0 127'2 04/09/2026 13:53:00 CBOT 3300 114'0s -3'2 5,700.00 0 117'2 04/09/2026 13:53:00 CBOT 3350 109'0s -3'2 5,450.00 0 112'2 04/09/2026 13:53:00 CBOT 3400 104'0s -3'2 5,200.00 0 107'2 04/09/2026 13:53:00 CBOT 3450 99'0s -3'2 4,950.00 0 102'2 04/09/2026 13:53:00 CBOT 3500 94'0s -3'2 4,700.00 0 97'2 04/09/2026 13:53:00 CBOT 3550 89'0s -3'2 4,450.00 0 92'2 04/09/2026 13:53:00 CBOT 3600 84'1s -3'1 4,206.25 0 87'2 04/09/2026 13:53:00 CBOT 3650 79'1s -3'1 3,956.25 0 82'2 04/09/2026 13:53:00 CBOT 3700 74'1s -3'2 3,706.25 0 77'3 04/09/2026 13:53:00 CBOT 3750 69'1s -3'2 3,456.25 3 72'3 04/09/2026 13:53:00 CBOT 3800 64'1s -3'2 3,206.25 0 67'3 04/09/2026 13:53:00 CBOT 3850 59'1s -3'2 2,956.25 2 62'3 04/09/2026 13:53:00 CBOT 3900 54'1s -3'2 2,706.25 16 57'3 04/09/2026 13:53:00 CBOT 3950 49'1s -3'2 2,456.25 15 52'3 04/09/2026 13:53:00 CBOT 4000 44'1s -3'2 2,206.25 71 44'0 47'3 04/09/2026 13:53:00 CBOT 4050 39'1s -3'2 1,956.25 10 39'3 42'3 04/09/2026 13:53:00 CBOT 4100 34'1s -3'2 1,706.25 362 37'3 04/09/2026 13:53:00 CBOT 4150 29'2s -3'2 1,462.50 15 32'4 04/09/2026 13:53:00 CBOT 4200 24'2s -3'2 1,212.50 1,397 27'4 04/09/2026 13:53:00 CBOT 4250 19'4s -3'2 975.00 763 22'6 04/09/2026 13:53:00 CBOT 4300 15'0s -3'2 750.00 4,159 14'5 18'2 04/09/2026 13:53:00 CBOT 4310 14'1s -3'2 706.25 2 17'3 04/09/2026 13:53:00 CBOT 4320 13'2s -3'2 662.50 0 16'4 04/09/2026 13:53:00 CBOT 4330 12'4s -3'1 625.00 0 15'5 04/09/2026 13:53:00 CBOT 4340 11'5s -3'2 581.25 0 14'7 04/09/2026 13:53:00 CBOT 4350 11'0s -3'1 550.00 3,180 13'3 14'1 04/09/2026 13:53:00 CBOT 4360 10'2s -3'0 512.50 20 13'2 04/09/2026 13:53:00 CBOT 4370 9'5s -2'7 481.25 0 9'2 12'4 04/09/2026 13:53:00 CBOT 4380 8'7s -3'0 443.75 20 11'7 04/09/2026 13:53:00 CBOT 4390 8'2s -2'7 412.50 114 11'1 04/09/2026 13:53:00 CBOT 4400 7'5s -2'7 381.25 11,383 11'2 10'4 04/09/2026 13:53:00 CBOT 4410 7'0s -2'7 350.00 1 7'2 9'7 04/09/2026 13:53:00 CBOT 4420 6'4s -2'6 325.00 57 9'7 9'2 04/09/2026 13:53:00 CBOT 4430 6'0s -2'5 300.00 70 8'0 8'5 04/09/2026 13:53:00 CBOT 4440 5'4s -2'4 275.00 149 5'3 8'0 04/09/2026 13:53:00 CBOT 4450 5'0s -2'4 250.00 6,295 7'6 7'4 04/09/2026 13:53:00 CBOT 4460 4'4s -2'4 225.00 50 7'4 7'0 04/09/2026 13:53:00 CBOT 4470 4'1s -2'3 206.25 26 6'2 6'4 04/09/2026 13:53:00 CBOT 4480 3'6s -2'3 187.50 27 7'1 6'1 04/09/2026 13:53:00 CBOT 4490 3'4s -2'1 175.00 118 3'3 5'5 04/09/2026 13:53:00 CBOT 4500 3'1s -2'1 156.25 17,668 5'2 5'2 04/09/2026 13:53:00 CBOT 4510 2'7s -2'0 143.75 135 5'6 4'7 04/09/2026 13:53:00 CBOT 4520 2'4s -2'0 125.00 2,220 4'1 4'4 04/09/2026 13:53:00 CBOT 4530 2'3s -1'6 118.75 98 2'7 4'1 04/09/2026 13:53:00 CBOT 4540 2'1s -1'5 106.25 71 2'1 3'6 04/09/2026 13:53:00 CBOT 4550 2'0s -1'4 100.00 8,896 4'3 3'4 04/09/2026 13:53:00 CBOT 4560 1'6s -1'4 87.50 110 3'2 3'2 04/09/2026 13:53:00 CBOT 4570 1'5s -1'3 81.25 106 3'0 3'0 04/09/2026 13:53:00 CBOT 4580 1'4s -1'2 75.00 617 2'7 2'6 04/09/2026 13:53:00 CBOT 4590 1'3s -1'1 68.75 81 2'5 2'4 04/09/2026 13:53:00 CBOT 4600 1'2s -1'1 62.50 15,051 2'4 2'3 04/09/2026 13:53:00 CBOT 4610 1'1s -1'0 56.25 208 2'1 04/09/2026 13:53:00 CBOT 4620 1'1s -0'7 56.25 166 1'0 2'0 04/09/2026 13:53:00 CBOT 4630 1'0s -0'6 50.00 511 1'6 04/09/2026 13:53:00 CBOT 4640 1'0s -0'5 50.00 686 1'5 1'5 04/09/2026 13:53:00 CBOT 4650 0'7s -0'5 43.75 7,356 2'0 1'4 04/09/2026 13:53:00 CBOT 4660 0'6s -0'5 37.50 215 0'6 1'3 04/09/2026 13:53:00 CBOT 4670 0'6s -0'4 37.50 579 1'3 1'2 04/09/2026 13:53:00 CBOT 4680 0'5s -0'4 31.25 513 0'5 1'1 04/09/2026 13:53:00 CBOT 4690 0'5s -0'4 31.25 681 1'1 04/09/2026 13:53:00 CBOT 4700 0'5s -0'3 31.25 12,058 0'6 1'0 04/09/2026 13:53:00 CBOT 4710 0'4s -0'3 25.00 400 0'7 04/09/2026 13:53:00 CBOT 4720 0'4s -0'3 25.00 162 0'7 04/09/2026 13:53:00 CBOT 4730 0'4s -0'2 25.00 166 0'6 04/09/2026 13:53:00 CBOT 4740 0'4s -0'2 25.00 2,119 0'6 04/09/2026 13:53:00 CBOT 4750 0'4s -0'2 25.00 4,547 0'6 0'6 04/09/2026 13:53:00 CBOT 4760 0'3s -0'2 18.75 246 0'5 04/09/2026 13:53:00 CBOT 4770 0'3s -0'2 18.75 546 0'5 04/09/2026 13:53:00 CBOT 4780 0'3s -0'2 18.75 127 0'5 04/09/2026 13:53:00 CBOT 4790 0'3s -0'2 18.75 229 0'5 04/09/2026 13:53:00 CBOT 4800 0'3s -0'1 18.75 16,150 0'6 0'4 04/09/2026 13:53:00 CBOT 4810 0'2s -0'2 12.50 38 0'4 04/09/2026 13:53:00 CBOT 4820 0'2s -0'2 12.50 304 0'5 0'4 04/09/2026 13:53:00 CBOT 4830 0'2s -0'2 12.50 713 0'5 0'4 04/09/2026 13:53:00 CBOT 4840 0'2s -0'2 12.50 250 0'4 04/09/2026 13:53:00 CBOT 4850 0'2s -0'2 12.50 6,885 0'2 0'4 04/09/2026 13:53:00 CBOT 4900 0'2s -0'1 12.50 5,328 0'4 0'3 04/09/2026 13:53:00 CBOT 4950 0'2s -0'1 12.50 1,788 0'3 04/09/2026 13:53:00 CBOT 5000 0'1s -0'1 6.25 18,676 0'2 0'2 04/09/2026 13:53:00 CBOT 5050 0'1s -0'1 6.25 2,383 0'1 0'2 04/09/2026 13:53:00 CBOT 5100 0'1s -0'1 6.25 3,772 0'2 04/09/2026 13:53:00 CBOT 5150 0'1s -0'1 6.25 988 0'2 04/09/2026 13:53:00 CBOT 5200 0'1s 0'0 6.25 9,080 0'1 04/09/2026 13:53:00 CBOT 5250 0'1s 0'0 6.25 5,275 0'1 04/09/2026 13:53:00 CBOT 5300 0'1s 0'0 6.25 5,213 0'1 04/09/2026 13:53:00 CBOT 5350 0'1s 0'0 6.25 657 0'1 04/09/2026 13:53:00 CBOT 5400 0'1s 0'0 6.25 2,823 0'1 04/09/2026 13:53:00 CBOT 5450 0'1s 0'0 6.25 431 0'1 04/09/2026 13:53:00 CBOT 5500 0'1s 0'0 6.25 4,683 0'1 0'1 04/09/2026 13:53:00 CBOT 5550 0'1s 0'0 6.25 1,340 0'1 04/09/2026 13:53:00 CBOT 5600 0'1s 0'0 6.25 292 0'1 04/09/2026 13:53:00 CBOT 5650 0'1s 0'0 6.25 647 0'1 04/09/2026 13:53:00 CBOT 5700 0'1s 0'0 6.25 559 0'1 04/09/2026 13:53:00 CBOT 5750 0'1s 0'0 6.25 672 0'1 04/09/2026 13:53:00 CBOT 5800 0'1s 0'0 6.25 499 0'1 04/09/2026 13:53:00 CBOT 5850 0'1s 0'0 6.25 44 0'1 04/09/2026 13:53:00 CBOT 5900 0'1s 0'0 6.25 782 0'1 04/09/2026 13:53:00 CBOT 6000 0'1s 0'0 6.25 4,011 0'1 04/09/2026 13:53:00 CBOT 6100 0'1s 0'0 6.25 652 0'1 04/09/2026 13:53:00 CBOT 6200 0'1s 0'0 6.25 118 0'1 04/09/2026 13:53:00 CBOT 6300 0'1s 0'0 6.25 187 0'1 04/09/2026 13:53:00 CBOT 6400 0'1s 0'0 6.25 419 0'1 04/09/2026 13:53:00 CBOT 6500 0'1s 0'0 6.25 540 0'1 04/09/2026 13:53:00 CBOT 6600 0'1s 0'0 6.25 166 0'1 04/09/2026 13:53:00 CBOT 6700 0'1s 0'0 6.25 87 0'1 04/09/2026 13:53:00 CBOT 6800 0'1s 0'0 6.25 54 0'1 04/09/2026 13:53:00 CBOT 6900 0'1s 0'0 6.25 197 0'1 04/09/2026 13:53:00 CBOT 7000 0'1s 0'0 6.25 539 0'1 04/09/2026 13:53:00 CBOT 7100 0'1s 0'0 6.25 336 0'1 04/09/2026 13:53:00 CBOT 7200 0'1s 0'0 6.25 213 0'1 04/09/2026 13:53:00 CBOT 7300 0'1s 0'0 6.25 258 0'1 04/09/2026 13:53:00 CBOT 7400 0'1s 0'0 6.25 345 0'1 04/09/2026 13:53:00 CBOT 7500 0'1s 0'0 6.25 97 0'1 04/09/2026 13:53:00 CBOT 8500 0'1s 0'0 6.25 514 0'1 04/09/2026 13:53:00 CBOT 9500 0'1s 0'0 6.25 107 0'1 04/09/2026 13:53:00 CBOT 14000 0'1s 0'0 6.25 255 0'1 04/09/2026 13:53:00 CBOT 15000 0'1s 0'0 6.25 510 0'1 04/09/2026 13:53:00 CBOT 20000 0'1s 0'0 6.25 505 0'1 04/09/2026 13:53:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 0'1s 0'0 6.25 71 0'1 04/09/2026 13:53:00 CBOT 3200 0'1s 0'0 6.25 101 0'1 04/09/2026 13:53:00 CBOT 3300 0'1s 0'0 6.25 130 0'1 04/09/2026 13:53:00 CBOT 3350 0'1s 0'0 6.25 9 0'1 04/09/2026 13:53:00 CBOT 3400 0'1s 0'0 6.25 309 0'1 04/09/2026 13:53:00 CBOT 3450 0'1s 0'0 6.25 587 0'1 04/09/2026 13:53:00 CBOT 3500 0'1s 0'0 6.25 213 0'1 04/09/2026 13:53:00 CBOT 3550 0'1s 0'0 6.25 409 0'1 04/09/2026 13:53:00 CBOT 3600 0'1s 0'0 6.25 1,104 0'1 04/09/2026 13:53:00 CBOT 3650 0'1s 0'0 6.25 198 0'1 04/09/2026 13:53:00 CBOT 3700 0'1s 0'0 6.25 402 0'1 04/09/2026 13:53:00 CBOT 3750 0'1s 0'0 6.25 558 0'1 04/09/2026 13:53:00 CBOT 3800 0'1s 0'0 6.25 2,431 0'1 04/09/2026 13:53:00 CBOT 3850 0'1s 0'0 6.25 1,259 0'1 04/09/2026 13:53:00 CBOT 3900 0'1s 0'0 6.25 1,321 0'1 04/09/2026 13:53:00 CBOT 3950 0'1s 0'0 6.25 554 0'1 04/09/2026 13:53:00 CBOT 4000 0'1s 0'0 6.25 6,676 0'1 04/09/2026 13:53:00 CBOT 4050 0'1s 0'0 6.25 3,326 0'1 04/09/2026 13:53:00 CBOT 4100 0'1s -0'1 6.25 8,775 0'1 0'2 04/09/2026 13:53:00 CBOT 4150 0'2s 0'0 12.50 8,633 0'2 04/09/2026 13:53:00 CBOT 4200 0'2s -0'1 12.50 15,617 0'3 0'3 04/09/2026 13:53:00 CBOT 4250 0'4s 0'0 25.00 9,508 0'4 0'4 04/09/2026 13:53:00 CBOT 4300 1'0s 0'0 50.00 12,921 0'7 1'0 04/09/2026 13:53:00 CBOT 4310 1'1s 0'0 56.25 15 1'1 04/09/2026 13:53:00 CBOT 4320 1'2s 0'0 62.50 138 1'1 1'2 04/09/2026 13:53:00 CBOT 4330 1'4s 0'0 75.00 13 1'5 1'4 04/09/2026 13:53:00 CBOT 4340 1'5s 0'0 81.25 52 1'4 1'5 04/09/2026 13:53:00 CBOT 4350 2'0s 0'1 100.00 7,685 1'5 1'7 04/09/2026 13:53:00 CBOT 4360 2'3s 0'3 118.75 546 1'6 2'0 04/09/2026 13:53:00 CBOT 4370 2'5s 0'3 131.25 541 2'0 2'2 04/09/2026 13:53:00 CBOT 4380 2'7s 0'2 143.75 552 2'2 2'5 04/09/2026 13:53:00 CBOT 4390 3'2s 0'3 162.50 1,022 2'4 2'7 04/09/2026 13:53:00 CBOT 4400 3'5s 0'3 181.25 18,623 2'7 3'2 04/09/2026 13:53:00 CBOT 4410 4'0s 0'3 200.00 660 4'3 3'5 04/09/2026 13:53:00 CBOT 4420 4'4s 0'4 225.00 715 3'4 4'0 04/09/2026 13:53:00 CBOT 4430 5'0s 0'5 250.00 115 4'0 4'3 04/09/2026 13:53:00 CBOT 4440 5'4s 0'5 275.00 970 4'2 4'7 04/09/2026 13:53:00 CBOT 4450 6'0s 0'6 300.00 11,056 4'6 5'2 04/09/2026 13:53:00 CBOT 4460 6'4s 0'6 325.00 142 5'2 5'6 04/09/2026 13:53:00 CBOT 4470 7'1s 0'7 356.25 117 5'7 6'2 04/09/2026 13:53:00 CBOT 4480 7'6s 0'7 387.50 102 6'2 6'7 04/09/2026 13:53:00 CBOT 4490 8'4s 1'1 425.00 148 6'2 7'3 04/09/2026 13:53:00 CBOT 4500 9'1s 1'1 456.25 20,832 6'6 8'0 04/09/2026 13:53:00 CBOT 4510 9'7s 1'2 493.75 183 7'2 8'5 04/09/2026 13:53:00 CBOT 4520 10'4s 1'2 525.00 2,120 8'3 9'2 04/09/2026 13:53:00 CBOT 4530 11'3s 1'4 568.75 76 8'5 9'7 04/09/2026 13:53:00 CBOT 4540 12'1s 1'5 606.25 104 10'4 04/09/2026 13:53:00 CBOT 4550 12'7s 1'5 643.75 4,926 10'1 11'2 04/09/2026 13:53:00 CBOT 4560 13'5s 1'5 681.25 104 11'4 12'0 04/09/2026 13:53:00 CBOT 4570 14'4s 1'6 725.00 58 12'1 12'6 04/09/2026 13:53:00 CBOT 4580 15'3s 1'7 768.75 71 13'4 04/09/2026 13:53:00 CBOT 4590 16'3s 2'1 818.75 107 14'2 04/09/2026 13:53:00 CBOT 4600 17'2s 2'2 862.50 9,722 15'0 15'0 04/09/2026 13:53:00 CBOT 4610 18'1s 2'2 906.25 34 15'7 04/09/2026 13:53:00 CBOT 4620 19'1s 2'4 956.25 120 16'5 04/09/2026 13:53:00 CBOT 4630 20'0s 2'4 1,000.00 39 17'4 04/09/2026 13:53:00 CBOT 4640 21'0s 2'5 1,050.00 15 18'3 04/09/2026 13:53:00 CBOT 4650 21'7s 2'5 1,093.75 4,067 19'2 04/09/2026 13:53:00 CBOT 4660 22'6s 2'5 1,137.50 29 20'1 04/09/2026 13:53:00 CBOT 4670 23'6s 2'6 1,187.50 0 23'6 21'0 04/09/2026 13:53:00 CBOT 4680 24'5s 2'6 1,231.25 28 21'7 04/09/2026 13:53:00 CBOT 4690 25'5s 2'7 1,281.25 30 22'0 22'6 04/09/2026 13:53:00 CBOT 4700 26'5s 2'7 1,331.25 2,914 24'7 23'6 04/09/2026 13:53:00 CBOT 4710 27'4s 2'7 1,375.00 4 24'5 04/09/2026 13:53:00 CBOT 4720 28'4s 2'7 1,425.00 1 25'5 04/09/2026 13:53:00 CBOT 4730 29'4s 3'0 1,475.00 0 26'4 04/09/2026 13:53:00 CBOT 4740 30'4s 3'0 1,525.00 0 27'4 04/09/2026 13:53:00 CBOT 4750 31'4s 3'1 1,575.00 703 28'3 04/09/2026 13:53:00 CBOT 4760 32'3s 3'0 1,618.75 0 29'3 04/09/2026 13:53:00 CBOT 4770 33'3s 3'0 1,668.75 1 30'3 04/09/2026 13:53:00 CBOT 4780 34'3s 3'0 1,718.75 0 31'3 04/09/2026 13:53:00 CBOT 4790 35'3s 3'1 1,768.75 7 32'2 04/09/2026 13:53:00 CBOT 4800 36'3s 3'1 1,818.75 1,084 33'2 04/09/2026 13:53:00 CBOT 4810 37'2s 3'0 1,862.50 0 34'2 04/09/2026 13:53:00 CBOT 4820 38'2s 3'0 1,912.50 10 35'2 04/09/2026 13:53:00 CBOT 4830 39'2s 3'0 1,962.50 6 36'2 04/09/2026 13:53:00 CBOT 4840 40'2s 3'0 2,012.50 0 37'2 04/09/2026 13:53:00 CBOT 4850 41'2s 3'1 2,062.50 521 38'1 04/09/2026 13:53:00 CBOT 4900 46'2s 3'1 2,312.50 492 46'2 43'1 04/09/2026 13:53:00 CBOT 4950 51'2s 3'2 2,562.50 42 48'0 04/09/2026 13:53:00 CBOT 5000 56'1s 3'1 2,806.25 1,168 53'2 53'0 04/09/2026 13:53:00 CBOT 5050 61'1s 3'2 3,056.25 12 57'7 04/09/2026 13:53:00 CBOT 5100 66'1s 3'2 3,306.25 17 62'7 04/09/2026 13:53:00 CBOT 5150 71'1s 3'2 3,556.25 25 67'7 04/09/2026 13:53:00 CBOT 5200 76'1s 3'2 3,806.25 8 76'1 72'7 04/09/2026 13:53:00 CBOT 5250 81'1s 3'2 4,056.25 11 77'7 04/09/2026 13:53:00 CBOT 5300 86'0s 3'2 4,300.00 638 82'6 04/09/2026 13:53:00 CBOT 5350 91'0s 3'2 4,550.00 13 87'6 04/09/2026 13:53:00 CBOT 5400 96'0s 3'2 4,800.00 43 92'6 04/09/2026 13:53:00 CBOT 5450 101'0s 3'2 5,050.00 0 97'6 04/09/2026 13:53:00 CBOT 5500 106'0s 3'2 5,300.00 2 102'6 04/09/2026 13:53:00 CBOT 5550 111'0s 3'2 5,550.00 2 107'6 04/09/2026 13:53:00 CBOT 5600 116'0s 3'2 5,800.00 0 112'6 04/09/2026 13:53:00 CBOT 5650 121'0s 3'2 6,050.00 0 117'6 04/09/2026 13:53:00 CBOT 5700 126'0s 3'2 6,300.00 0 122'6 04/09/2026 13:53:00 CBOT 5750 131'0s 3'2 6,550.00 10 127'6 04/09/2026 13:53:00 CBOT 5800 136'0s 3'2 6,800.00 6 132'6 04/09/2026 13:53:00 CBOT 5850 141'0s 3'2 7,050.00 0 137'6 04/09/2026 13:53:00 CBOT 5900 146'0s 3'2 7,300.00 0 142'6 04/09/2026 13:53:00 CBOT 6000 156'0s 3'2 7,800.00 0 152'6 04/09/2026 13:53:00 CBOT 6100 166'0s 3'2 8,300.00 0 162'6 04/09/2026 13:53:00 CBOT 6200 176'0s 3'2 8,800.00 0 172'6 04/09/2026 13:53:00 CBOT 6300 186'0s 3'2 9,300.00 0 182'6 04/09/2026 13:53:00 CBOT 6400 196'0s 3'2 9,800.00 0 192'6 04/09/2026 13:53:00 CBOT 6500 206'0s 3'2 10,300.00 0 202'6 04/09/2026 13:53:00 CBOT 6600 216'0s 3'2 10,800.00 0 212'6 04/09/2026 13:53:00 CBOT 6700 226'0s 3'2 11,300.00 0 222'6 04/09/2026 13:53:00 CBOT 6800 236'0s 3'2 11,800.00 0 232'6 04/09/2026 13:53:00 CBOT 6900 246'0s 3'2 12,300.00 0 242'6 04/09/2026 13:53:00 CBOT 7000 256'0s 3'2 12,800.00 0 252'6 04/09/2026 13:53:00 CBOT 7100 266'0s 3'2 13,300.00 75 262'6 04/09/2026 13:53:00 CBOT 7200 276'0s 3'2 13,800.00 0 272'6 04/09/2026 13:53:00 CBOT 7300 286'0s 3'2 14,300.00 0 282'6 04/09/2026 13:53:00 CBOT 7400 296'0s 3'2 14,800.00 0 292'6 04/09/2026 13:53:00 CBOT 7500 306'0s 3'2 15,300.00 0 302'6 04/09/2026 13:53:00 CBOT 8500 406'0s 3'2 20,300.00 0 402'6 04/09/2026 13:53:00 CBOT 9500 506'0s 3'2 25,300.00 0 502'6 04/09/2026 13:53:00 CBOT 14000 956'0s 3'2 47,800.00 0 952'6 04/09/2026 13:53:00 CBOT 15000 1056'0s 3'2 52,800.00 0 1052'6 04/09/2026 13:53:00 CBOT 20000 1556'0s 3'2 77,800.00 0 1552'6 04/09/2026 13:53:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.