Weather Futures Markets Quotes Charts Options Portfolio Livestock Grain Markets Page

Home ABOUT US FEED 04/14/2026 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: 4476   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,150.00   0'0   143'0  3000   0'1   0'0  6.25  71  0  6,156.25   0'0   123'1  3200   0'1   0'0  6.25  101  0  5,656.25   0'0   113'1  3300   0'1   0'0  6.25  130  0  5,406.25   0'0   108'1  3350   0'1   0'0  6.25  9  0  5,156.25   0'0   103'1  3400   0'1   0'0  6.25  309  0  4,906.25   0'0   98'1  3450   0'1   0'0  6.25  587  0  4,656.25   0'0   93'1  3500   0'1   0'0  6.25  213  0  4,406.25   0'0   88'1  3550   0'1   0'0  6.25  409  0  4,156.25   0'0   83'1  3600   0'1   0'0  6.25  1,104  0  3,906.25   0'0   78'1  3650   0'1   0'0  6.25  198  0  3,656.25   0'0   73'1  3700   0'1   0'0  6.25  402  0  3,406.25   0'0   68'1  3750   0'1   0'0  6.25  558  0  3,156.25   0'0   63'1  3800   0'1   0'0  6.25  2,431  2  2,906.25   0'0   58'1  3850   0'1   0'0  6.25  1,259  16  2,656.25   0'0   53'1  3900   0'1   0'0  6.25  1,321  15  2,406.25   0'0   48'1  3950   0'1   0'0  6.25  554  80  2,156.25   0'0   43'1  4000   0'1   0'0  6.25  6,676  20  1,906.25   0'0   38'1  4050   0'1   0'0  6.25  3,326  363  1,656.25   0'0   33'1  4100   0'1   0'0  6.25  8,663  21  1,406.25   0'0   28'1  4150   0'1   0'0  6.25  8,417  1,381  1,162.50   0'0   23'2  4200   0'2   0'0  12.50  14,799  0  975.00   0'0   19'4  4240   0'4   0'0  25.00  1  775  1,168.75   4'7   23'3  4250   0'4   0'0  25.00  10,325  8  875.00   0'0   17'4  4260   0'3   -0'1  18.75  0  0  831.25   0'0   16'5  4270   0'5   0'0  31.25  1  0  781.25   0'0   15'5  4280   0'5   0'0  31.25  2  1  737.50   0'0   14'6  4290   0'6   0'0  37.50  0  4,165  1,000.00   6'1   20'0  4300   0'4   -0'3  25.00  14,022  4  650.00   0'0   13'0  4310   0'5   -0'3  31.25  15  0  606.25   0'0   12'1  4320   1'1   0'0  56.25  227  0  562.50   0'0   11'2  4330   1'2   0'0  62.50  39  8  525.00   0'0   10'4  4340   1'4   0'0  75.00  139  2,868  487.50   0'0   9'6  4350   1'0   -0'6  50.00  7,640  20  456.25   0'0   9'1  4360   2'1   0'0  106.25  548  29  418.75   0'0   8'3  4370   2'3   0'0  118.75  1,031  21  387.50   0'0   7'6  4380   2'6   0'0  137.50  604  142  356.25   0'0   7'1  4390   1'5   -1'4  81.25  993  11,422  562.50   4'6   11'2  4400   1'6   -1'6  87.50  16,957  99  293.75   0'0   5'7  4410   2'1   -1'6  106.25  701  243  268.75   0'0   5'3  4420   4'3   0'0  218.75  834  232  237.50   0'0   4'6  4430   2'6   -2'0  137.50  320  234  400.00   3'5   8'0  4440   3'1   -2'2  156.25  1,023  7,136  375.00   3'5   7'4  4450   3'3   -2'4  168.75  11,205  198  325.00   3'0   6'4  4460   6'4   0'0  325.00  225  219  243.75   1'6   4'7  4470   4'4   -2'5  225.00  148  191  143.75   0'0   2'7  4480   7'7   0'0  393.75  137  259  231.25   2'0   4'5  4490   8'5   0'0  431.25  165  18,402  256.25   2'6   5'1  4500   6'2   -3'1  312.50  17,866  137  156.25   1'0   3'1  4510   10'1   0'0  506.25  181  2,532  168.75   1'4   3'3  4520   10'7   0'0  543.75  2,830  133  81.25   0'0   1'5  4530   11'5   0'0  581.25  84  180  68.75   0'0   1'3  4540   12'3   0'0  618.75  99  9,176  162.50   2'0   3'2  4550   9'5   -3'5  481.25  4,798  90  56.25   0'0   1'1  4560   14'1   0'0  706.25  154  311  50.00   0'0   1'0  4570   15'0   0'0  750.00  54  703  100.00   1'1   2'0  4580   15'7   0'0  793.75  71  299  93.75   1'1   1'7  4590   16'6   0'0  837.50  107  14,095  93.75   1'1   1'7  4600   17'6   0'0  887.50  9,382  276  31.25   0'0   0'5  4610   18'5   0'0  931.25  34  262  68.75   0'6   1'3  4620   19'5   0'0  981.25  120  515  62.50   0'5   1'2  4630   20'5   0'0  1,031.25  39  686  43.75   0'2   0'7  4640   21'5   0'0  1,081.25  15  7,246  50.00   0'4   1'0  4650   22'4   0'0  1,125.00  4,059  334  25.00   0'0   0'4  4660   23'4   0'0  1,175.00  29  579  25.00   0'0   0'4  4670   24'4   0'0  1,225.00  10  537  25.00   0'0   0'4  4680   25'4   0'0  1,275.00  28  1,631  37.50   0'2   0'6  4690   26'4   0'0  1,325.00  31  11,564  37.50   0'3   0'6  4700   27'3   0'0  1,368.75  2,882  400  18.75   0'0   0'3  4710   28'3   0'0  1,418.75  4  162  18.75   0'0   0'3  4720   29'3   0'0  1,468.75  1  166  12.50   0'0   0'2  4730   30'2   0'0  1,512.50  8  2,119  12.50   0'0   0'2  4740   31'2   0'0  1,562.50  0  4,670  25.00   0'2   0'4  4750   32'2   0'0  1,612.50  703  246  12.50   0'0   0'2  4760   33'2   0'0  1,662.50  0  541  12.50   0'0   0'2  4770   34'2   0'0  1,712.50  1  129  12.50   0'0   0'2  4780   35'2   0'0  1,762.50  0  229  12.50   0'0   0'2  4790   36'2   0'0  1,812.50  7  14,264  12.50   0'0   0'2  4800   37'2   0'0  1,862.50  1,084  40  12.50   0'0   0'2  4810   38'2   0'0  1,912.50  10  306  12.50   0'0   0'2  4820   39'2   0'0  1,962.50  10  714  6.25   0'0   0'1  4830   40'1   0'0  2,006.25  6  300  6.25   0'0   0'1  4840   41'1   0'0  2,056.25  0  7,189  12.50   0'1   0'2  4850   42'1   0'0  2,106.25  521  5,137  6.25   0'0   0'1  4900   47'1   0'0  2,356.25  493  1,687  6.25   0'0   0'1  4950   52'1   0'0  2,606.25  42  18,930  6.25   0'0   0'1  5000   57'1   0'0  2,856.25  1,169  2,440  6.25   0'0   0'1  5050   62'1   0'0  3,106.25  12  3,766  6.25   0'0   0'1  5100   67'1   0'0  3,356.25  17  1,124  6.25   0'0   0'1  5150   72'1   0'0  3,606.25  25  9,054  6.25   0'0   0'1  5200   77'1   0'0  3,856.25  18  5,273  6.25   0'0   0'1  5250   82'1   0'0  4,106.25  11  5,213  6.25   0'0   0'1  5300   87'1   0'0  4,356.25  601  657  6.25   0'0   0'1  5350   92'1   0'0  4,606.25  13  2,823  6.25   0'0   0'1  5400   97'1   0'0  4,856.25  0  431  6.25   0'0   0'1  5450   102'1   0'0  5,106.25  0  4,682  6.25   0'0   0'1  5500   107'1   0'0  5,356.25  0  1,340  6.25   0'0   0'1  5550   112'1   0'0  5,606.25  0  292  6.25   0'0   0'1  5600   117'1   0'0  5,856.25  0  647  6.25   0'0   0'1  5650   122'1   0'0  6,106.25  0  559  6.25   0'0   0'1  5700   127'0   0'0  6,350.00  0  672  6.25   0'0   0'1  5750   132'0   0'0  6,600.00  10  499  6.25   0'0   0'1  5800   137'0   0'0  6,850.00  6  44  6.25   0'0   0'1  5850   142'0   0'0  7,100.00  0  782  6.25   0'0   0'1  5900   147'0   0'0  7,350.00  0  4,011  6.25   0'0   0'1  6000   157'0   0'0  7,850.00  0  652  6.25   0'0   0'1  6100   167'0   0'0  8,350.00  0  118  6.25   0'0   0'1  6200   177'0   0'0  8,850.00  0  187  6.25   0'0   0'1  6300   187'0   0'0  9,350.00  0  419  6.25   0'0   0'1  6400   197'0   0'0  9,850.00  0  540  6.25   0'0   0'1  6500   207'0   0'0  10,350.00  0  166  6.25   0'0   0'1  6600   217'0   0'0  10,850.00  0  87  6.25   0'0   0'1  6700   227'0   0'0  11,350.00  0  54  6.25   0'0   0'1  6800   237'0   0'0  11,850.00  0  197  6.25   0'0   0'1  6900   247'0   0'0  12,350.00  0  539  6.25   0'0   0'1  7000   257'0   0'0  12,850.00  0  336  6.25   0'0   0'1  7100   267'0   0'0  13,350.00  75  213  6.25   0'0   0'1  7200   277'0   0'0  13,850.00  0  258  6.25   0'0   0'1  7300   287'0   0'0  14,350.00  0  345  6.25   0'0   0'1  7400   297'0   0'0  14,850.00  0  97  6.25   0'0   0'1  7500   307'0   0'0  15,350.00  0  514  6.25   0'0   0'1  8500   407'0   0'0  20,350.00  0  107  6.25   0'0   0'1  9500   507'0   0'0  25,350.00  0  255  6.25   0'0   0'1  14000   957'0   0'0  47,850.00  0  510  6.25   0'0   0'1  15000   1057'0   0'0  52,850.00  0  505  6.25   0'0   0'1  20000   1557'0   0'0  77,850.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 143'0 0'0 7,150.00 0 143'0 04/14/2026 13:34:00 CBOT 3200 123'1 0'0 6,156.25 0 123'1 04/14/2026 13:34:00 CBOT 3300 113'1 0'0 5,656.25 0 113'1 04/14/2026 13:34:00 CBOT 3350 108'1 0'0 5,406.25 0 108'1 04/14/2026 13:34:00 CBOT 3400 103'1 0'0 5,156.25 0 103'1 04/14/2026 13:34:00 CBOT 3450 98'1 0'0 4,906.25 0 98'1 04/14/2026 13:34:00 CBOT 3500 93'1 0'0 4,656.25 0 93'1 04/14/2026 13:34:00 CBOT 3550 88'1 0'0 4,406.25 0 88'1 04/14/2026 13:34:00 CBOT 3600 83'1 0'0 4,156.25 0 83'1 04/14/2026 13:34:00 CBOT 3650 78'1 0'0 3,906.25 0 78'1 04/14/2026 13:34:00 CBOT 3700 73'1 0'0 3,656.25 0 73'1 04/14/2026 13:34:00 CBOT 3750 68'1 0'0 3,406.25 0 68'1 04/14/2026 13:34:00 CBOT 3800 63'1 0'0 3,156.25 0 63'1 04/14/2026 13:34:00 CBOT 3850 58'1 0'0 2,906.25 2 58'1 04/14/2026 13:34:00 CBOT 3900 53'1 0'0 2,656.25 16 53'1 04/14/2026 13:34:00 CBOT 3950 48'1 0'0 2,406.25 15 48'1 04/14/2026 13:34:00 CBOT 4000 43'1 0'0 2,156.25 80 43'1 04/14/2026 13:34:00 CBOT 4050 38'1 0'0 1,906.25 20 38'1 04/14/2026 13:34:00 CBOT 4100 33'1 0'0 1,656.25 363 33'1 04/14/2026 13:34:00 CBOT 4150 28'1 0'0 1,406.25 21 28'1 04/14/2026 13:34:00 CBOT 4200 23'2 0'0 1,162.50 1,381 23'2 04/14/2026 13:34:00 CBOT 4240 19'4 0'0 975.00 0 19'4 04/14/2026 13:34:00 CBOT 4250 23'3 4'7 1,168.75 775 23'3 18'4 04/15/2026 08:35:00 CBOT 4260 17'4 0'0 875.00 8 17'4 04/14/2026 13:34:00 CBOT 4270 16'5 0'0 831.25 0 16'5 04/14/2026 13:34:00 CBOT 4280 15'5 0'0 781.25 0 15'5 04/14/2026 13:34:00 CBOT 4290 14'6 0'0 737.50 1 14'6 04/14/2026 13:34:00 CBOT 4300 20'0 6'1 1,000.00 4,165 20'0 13'7 04/15/2026 08:43:00 CBOT 4310 13'0 0'0 650.00 4 13'0 04/14/2026 13:34:00 CBOT 4320 12'1 0'0 606.25 0 12'1 04/14/2026 13:34:00 CBOT 4330 11'2 0'0 562.50 0 11'2 04/14/2026 13:34:00 CBOT 4340 10'4 0'0 525.00 8 10'4 04/14/2026 13:34:00 CBOT 4350 9'6 0'0 487.50 2,868 9'6 04/14/2026 13:34:00 CBOT 4360 9'1 0'0 456.25 20 9'1 04/14/2026 13:34:00 CBOT 4370 8'3 0'0 418.75 29 8'3 04/14/2026 13:34:00 CBOT 4380 7'6 0'0 387.50 21 7'6 04/14/2026 13:34:00 CBOT 4390 7'1 0'0 356.25 142 7'1 04/14/2026 13:34:00 CBOT 4400 11'2 4'6 562.50 11,422 7'6 6'4 04/15/2026 08:44:00 CBOT 4410 5'7 0'0 293.75 99 5'7 04/14/2026 13:34:00 CBOT 4420 5'3 0'0 268.75 243 5'3 04/14/2026 13:34:00 CBOT 4430 4'6 0'0 237.50 232 4'6 04/14/2026 13:34:00 CBOT 4440 8'0 3'5 400.00 234 8'0 4'3 04/15/2026 08:39:00 CBOT 4450 7'4 3'5 375.00 7,136 3'7 3'7 04/15/2026 08:42:00 CBOT 4460 6'4 3'0 325.00 198 5'2 3'4 04/15/2026 08:37:00 CBOT 4470 4'7 1'6 243.75 219 4'6 3'1 04/15/2026 08:30:00 CBOT 4480 2'7 0'0 143.75 191 2'7 04/14/2026 13:34:00 CBOT 4490 4'5 2'0 231.25 259 4'5 2'5 04/15/2026 08:35:00 CBOT 4500 5'1 2'6 256.25 18,402 2'3 2'3 04/15/2026 08:43:00 CBOT 4510 3'1 1'0 156.25 137 3'1 2'1 04/15/2026 07:05:00 CBOT 4520 3'3 1'4 168.75 2,532 2'7 1'7 04/15/2026 08:33:00 CBOT 4530 1'5 0'0 81.25 133 1'5 04/14/2026 13:34:00 CBOT 4540 1'3 0'0 68.75 180 1'3 04/14/2026 13:34:00 CBOT 4550 3'2 2'0 162.50 9,176 1'4 1'2 04/15/2026 08:44:00 CBOT 4560 1'1 0'0 56.25 90 1'1 04/14/2026 13:34:00 CBOT 4570 1'0 0'0 50.00 311 1'0 04/14/2026 13:34:00 CBOT 4580 2'0 1'1 100.00 703 2'0 0'7 04/15/2026 08:37:00 CBOT 4590 1'7 1'1 93.75 299 1'7 0'6 04/15/2026 08:37:00 CBOT 4600 1'7 1'1 93.75 14,095 1'0 0'6 04/15/2026 08:40:00 CBOT 4610 0'5 0'0 31.25 276 0'5 04/14/2026 13:34:00 CBOT 4620 1'3 0'6 68.75 262 1'3 0'5 04/15/2026 08:37:00 CBOT 4630 1'2 0'5 62.50 515 1'2 0'5 04/15/2026 08:37:00 CBOT 4640 0'7 0'2 43.75 686 0'7 0'5 04/15/2026 08:31:00 CBOT 4650 1'0 0'4 50.00 7,246 1'0 0'4 04/15/2026 08:37:00 CBOT 4660 0'4 0'0 25.00 334 0'4 04/14/2026 13:34:00 CBOT 4670 0'4 0'0 25.00 579 0'4 04/14/2026 13:34:00 CBOT 4680 0'4 0'0 25.00 537 0'4 04/14/2026 13:34:00 CBOT 4690 0'6 0'2 37.50 1,631 0'4 0'4 04/15/2026 08:36:00 CBOT 4700 0'6 0'3 37.50 11,564 0'4 0'3 04/15/2026 08:38:00 CBOT 4710 0'3 0'0 18.75 400 0'3 04/14/2026 13:34:00 CBOT 4720 0'3 0'0 18.75 162 0'3 04/14/2026 13:34:00 CBOT 4730 0'2 0'0 12.50 166 0'2 04/14/2026 13:34:00 CBOT 4740 0'2 0'0 12.50 2,119 0'2 04/14/2026 13:34:00 CBOT 4750 0'4 0'2 25.00 4,670 0'4 0'2 04/15/2026 08:37:00 CBOT 4760 0'2 0'0 12.50 246 0'2 04/14/2026 13:34:00 CBOT 4770 0'2 0'0 12.50 541 0'2 04/14/2026 13:34:00 CBOT 4780 0'2 0'0 12.50 129 0'2 04/14/2026 13:34:00 CBOT 4790 0'2 0'0 12.50 229 0'2 04/14/2026 13:34:00 CBOT 4800 0'2 0'0 12.50 14,264 0'2 04/14/2026 13:34:00 CBOT 4810 0'2 0'0 12.50 40 0'2 04/14/2026 13:34:00 CBOT 4820 0'2 0'0 12.50 306 0'2 04/14/2026 13:34:00 CBOT 4830 0'1 0'0 6.25 714 0'1 04/14/2026 13:34:00 CBOT 4840 0'1 0'0 6.25 300 0'1 04/14/2026 13:34:00 CBOT 4850 0'2 0'1 12.50 7,189 0'2 0'1 04/15/2026 08:31:00 CBOT 4900 0'1 0'0 6.25 5,137 0'1 04/14/2026 13:34:00 CBOT 4950 0'1 0'0 6.25 1,687 0'1 04/14/2026 13:34:00 CBOT 5000 0'1 0'0 6.25 18,930 0'1 0'1 04/15/2026 04:38:00 CBOT 5050 0'1 0'0 6.25 2,440 0'1 04/14/2026 13:34:00 CBOT 5100 0'1 0'0 6.25 3,766 0'1 04/14/2026 13:34:00 CBOT 5150 0'1 0'0 6.25 1,124 0'1 0'1 04/15/2026 08:37:00 CBOT 5200 0'1 0'0 6.25 9,054 0'1 04/14/2026 13:34:00 CBOT 5250 0'1 0'0 6.25 5,273 0'1 04/14/2026 13:34:00 CBOT 5300 0'1 0'0 6.25 5,213 0'1 04/14/2026 13:34:00 CBOT 5350 0'1 0'0 6.25 657 0'1 04/14/2026 13:34:00 CBOT 5400 0'1 0'0 6.25 2,823 0'1 04/14/2026 13:34:00 CBOT 5450 0'1 0'0 6.25 431 0'1 04/14/2026 13:34:00 CBOT 5500 0'1 0'0 6.25 4,682 0'1 04/14/2026 13:34:00 CBOT 5550 0'1 0'0 6.25 1,340 0'1 04/14/2026 13:34:00 CBOT 5600 0'1 0'0 6.25 292 0'1 04/14/2026 13:34:00 CBOT 5650 0'1 0'0 6.25 647 0'1 04/14/2026 13:34:00 CBOT 5700 0'1 0'0 6.25 559 0'1 04/14/2026 13:34:00 CBOT 5750 0'1 0'0 6.25 672 0'1 04/14/2026 13:34:00 CBOT 5800 0'1 0'0 6.25 499 0'1 04/14/2026 13:34:00 CBOT 5850 0'1 0'0 6.25 44 0'1 04/14/2026 13:34:00 CBOT 5900 0'1 0'0 6.25 782 0'1 04/14/2026 13:34:00 CBOT 6000 0'1 0'0 6.25 4,011 0'1 04/14/2026 13:34:00 CBOT 6100 0'1 0'0 6.25 652 0'1 04/14/2026 13:34:00 CBOT 6200 0'1 0'0 6.25 118 0'1 04/14/2026 13:34:00 CBOT 6300 0'1 0'0 6.25 187 0'1 04/14/2026 13:34:00 CBOT 6400 0'1 0'0 6.25 419 0'1 04/14/2026 13:34:00 CBOT 6500 0'1 0'0 6.25 540 0'1 04/14/2026 13:34:00 CBOT 6600 0'1 0'0 6.25 166 0'1 04/14/2026 13:34:00 CBOT 6700 0'1 0'0 6.25 87 0'1 04/14/2026 13:34:00 CBOT 6800 0'1 0'0 6.25 54 0'1 04/14/2026 13:34:00 CBOT 6900 0'1 0'0 6.25 197 0'1 04/14/2026 13:34:00 CBOT 7000 0'1 0'0 6.25 539 0'1 04/14/2026 13:34:00 CBOT 7100 0'1 0'0 6.25 336 0'1 04/14/2026 13:34:00 CBOT 7200 0'1 0'0 6.25 213 0'1 04/14/2026 13:34:00 CBOT 7300 0'1 0'0 6.25 258 0'1 04/14/2026 13:34:00 CBOT 7400 0'1 0'0 6.25 345 0'1 04/14/2026 13:34:00 CBOT 7500 0'1 0'0 6.25 97 0'1 04/14/2026 13:34:00 CBOT 8500 0'1 0'0 6.25 514 0'1 04/14/2026 13:34:00 CBOT 9500 0'1 0'0 6.25 107 0'1 04/14/2026 13:34:00 CBOT 14000 0'1 0'0 6.25 255 0'1 04/14/2026 13:34:00 CBOT 15000 0'1 0'0 6.25 510 0'1 04/14/2026 13:34:00 CBOT 20000 0'1 0'0 6.25 505 0'1 04/14/2026 13:34:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 0'1 0'0 6.25 71 0'1 04/14/2026 13:34:00 CBOT 3200 0'1 0'0 6.25 101 0'1 04/14/2026 13:34:00 CBOT 3300 0'1 0'0 6.25 130 0'1 04/14/2026 13:34:00 CBOT 3350 0'1 0'0 6.25 9 0'1 04/14/2026 13:34:00 CBOT 3400 0'1 0'0 6.25 309 0'1 04/14/2026 13:34:00 CBOT 3450 0'1 0'0 6.25 587 0'1 04/14/2026 13:34:00 CBOT 3500 0'1 0'0 6.25 213 0'1 04/14/2026 13:34:00 CBOT 3550 0'1 0'0 6.25 409 0'1 04/14/2026 13:34:00 CBOT 3600 0'1 0'0 6.25 1,104 0'1 04/14/2026 13:34:00 CBOT 3650 0'1 0'0 6.25 198 0'1 04/14/2026 13:34:00 CBOT 3700 0'1 0'0 6.25 402 0'1 04/14/2026 13:34:00 CBOT 3750 0'1 0'0 6.25 558 0'1 04/14/2026 13:34:00 CBOT 3800 0'1 0'0 6.25 2,431 0'1 04/14/2026 13:34:00 CBOT 3850 0'1 0'0 6.25 1,259 0'1 04/14/2026 13:34:00 CBOT 3900 0'1 0'0 6.25 1,321 0'1 04/14/2026 13:34:00 CBOT 3950 0'1 0'0 6.25 554 0'1 04/14/2026 13:34:00 CBOT 4000 0'1 0'0 6.25 6,676 0'1 04/14/2026 13:34:00 CBOT 4050 0'1 0'0 6.25 3,326 0'1 04/14/2026 13:34:00 CBOT 4100 0'1 0'0 6.25 8,663 0'1 0'1 04/15/2026 08:43:00 CBOT 4150 0'1 0'0 6.25 8,417 0'1 04/14/2026 13:34:00 CBOT 4200 0'2 0'0 12.50 14,799 0'2 04/14/2026 13:34:00 CBOT 4240 0'4 0'0 25.00 1 0'4 04/14/2026 13:34:00 CBOT 4250 0'4 0'0 25.00 10,325 0'4 04/14/2026 13:34:00 CBOT 4260 0'3 -0'1 18.75 0 0'3 0'4 04/15/2026 00:22:00 CBOT 4270 0'5 0'0 31.25 1 0'5 04/14/2026 13:34:00 CBOT 4280 0'5 0'0 31.25 2 0'5 04/14/2026 13:34:00 CBOT 4290 0'6 0'0 37.50 0 0'6 04/14/2026 13:34:00 CBOT 4300 0'4 -0'3 25.00 14,022 0'5 0'7 04/15/2026 08:47:00 CBOT 4310 0'5 -0'3 31.25 15 0'5 1'0 04/15/2026 04:04:00 CBOT 4320 1'1 0'0 56.25 227 1'1 04/14/2026 13:34:00 CBOT 4330 1'2 0'0 62.50 39 1'2 04/14/2026 13:34:00 CBOT 4340 1'4 0'0 75.00 139 1'4 04/14/2026 13:34:00 CBOT 4350 1'0 -0'6 50.00 7,640 1'0 1'6 04/15/2026 08:47:00 CBOT 4360 2'1 0'0 106.25 548 2'1 04/14/2026 13:34:00 CBOT 4370 2'3 0'0 118.75 1,031 2'3 04/14/2026 13:34:00 CBOT 4380 2'6 0'0 137.50 604 2'6 04/14/2026 13:34:00 CBOT 4390 1'5 -1'4 81.25 993 1'5 3'1 04/15/2026 08:34:00 CBOT 4400 1'6 -1'6 87.50 16,957 2'7 3'4 04/15/2026 08:41:00 CBOT 4410 2'1 -1'6 106.25 701 2'4 3'7 04/15/2026 08:37:00 CBOT 4420 4'3 0'0 218.75 834 4'3 04/14/2026 13:34:00 CBOT 4430 2'6 -2'0 137.50 320 4'3 4'6 04/15/2026 08:35:00 CBOT 4440 3'1 -2'2 156.25 1,023 4'5 5'3 04/15/2026 08:37:00 CBOT 4450 3'3 -2'4 168.75 11,205 4'7 5'7 04/15/2026 08:42:00 CBOT 4460 6'4 0'0 325.00 225 6'4 04/14/2026 13:34:00 CBOT 4470 4'4 -2'5 225.00 148 5'3 7'1 04/15/2026 08:36:00 CBOT 4480 7'7 0'0 393.75 137 7'7 04/14/2026 13:34:00 CBOT 4490 8'5 0'0 431.25 165 8'5 04/14/2026 13:34:00 CBOT 4500 6'2 -3'1 312.50 17,866 9'0 9'3 04/15/2026 08:47:00 CBOT 4510 10'1 0'0 506.25 181 10'1 04/14/2026 13:34:00 CBOT 4520 10'7 0'0 543.75 2,830 10'7 04/14/2026 13:34:00 CBOT 4530 11'5 0'0 581.25 84 11'5 04/14/2026 13:34:00 CBOT 4540 12'3 0'0 618.75 99 12'3 04/14/2026 13:34:00 CBOT 4550 9'5 -3'5 481.25 4,798 9'5 13'2 04/15/2026 08:32:00 CBOT 4560 14'1 0'0 706.25 154 14'1 04/14/2026 13:34:00 CBOT 4570 15'0 0'0 750.00 54 15'0 04/14/2026 13:34:00 CBOT 4580 15'7 0'0 793.75 71 15'7 04/14/2026 13:34:00 CBOT 4590 16'6 0'0 837.50 107 16'6 04/14/2026 13:34:00 CBOT 4600 17'6 0'0 887.50 9,382 17'6 04/14/2026 13:34:00 CBOT 4610 18'5 0'0 931.25 34 18'5 04/14/2026 13:34:00 CBOT 4620 19'5 0'0 981.25 120 19'5 04/14/2026 13:34:00 CBOT 4630 20'5 0'0 1,031.25 39 20'5 04/14/2026 13:34:00 CBOT 4640 21'5 0'0 1,081.25 15 21'5 04/14/2026 13:34:00 CBOT 4650 22'4 0'0 1,125.00 4,059 22'4 04/14/2026 13:34:00 CBOT 4660 23'4 0'0 1,175.00 29 23'4 04/14/2026 13:34:00 CBOT 4670 24'4 0'0 1,225.00 10 24'4 04/14/2026 13:34:00 CBOT 4680 25'4 0'0 1,275.00 28 25'4 04/14/2026 13:34:00 CBOT 4690 26'4 0'0 1,325.00 31 26'4 04/14/2026 13:34:00 CBOT 4700 27'3 0'0 1,368.75 2,882 27'3 04/14/2026 13:34:00 CBOT 4710 28'3 0'0 1,418.75 4 28'3 04/14/2026 13:34:00 CBOT 4720 29'3 0'0 1,468.75 1 29'3 04/14/2026 13:34:00 CBOT 4730 30'2 0'0 1,512.50 8 30'2 04/14/2026 13:34:00 CBOT 4740 31'2 0'0 1,562.50 0 31'2 04/14/2026 13:34:00 CBOT 4750 32'2 0'0 1,612.50 703 32'2 04/14/2026 13:34:00 CBOT 4760 33'2 0'0 1,662.50 0 33'2 04/14/2026 13:34:00 CBOT 4770 34'2 0'0 1,712.50 1 34'2 04/14/2026 13:34:00 CBOT 4780 35'2 0'0 1,762.50 0 35'2 04/14/2026 13:34:00 CBOT 4790 36'2 0'0 1,812.50 7 36'2 04/14/2026 13:34:00 CBOT 4800 37'2 0'0 1,862.50 1,084 37'2 04/14/2026 13:34:00 CBOT 4810 38'2 0'0 1,912.50 10 38'2 04/14/2026 13:34:00 CBOT 4820 39'2 0'0 1,962.50 10 39'2 04/14/2026 13:34:00 CBOT 4830 40'1 0'0 2,006.25 6 40'1 04/14/2026 13:34:00 CBOT 4840 41'1 0'0 2,056.25 0 41'1 04/14/2026 13:34:00 CBOT 4850 42'1 0'0 2,106.25 521 42'1 04/14/2026 13:34:00 CBOT 4900 47'1 0'0 2,356.25 493 47'1 04/14/2026 13:34:00 CBOT 4950 52'1 0'0 2,606.25 42 52'1 04/14/2026 13:34:00 CBOT 5000 57'1 0'0 2,856.25 1,169 57'1 04/14/2026 13:34:00 CBOT 5050 62'1 0'0 3,106.25 12 62'1 04/14/2026 13:34:00 CBOT 5100 67'1 0'0 3,356.25 17 67'1 04/14/2026 13:34:00 CBOT 5150 72'1 0'0 3,606.25 25 72'1 04/14/2026 13:34:00 CBOT 5200 77'1 0'0 3,856.25 18 77'1 04/14/2026 13:34:00 CBOT 5250 82'1 0'0 4,106.25 11 82'1 04/14/2026 13:34:00 CBOT 5300 87'1 0'0 4,356.25 601 87'1 04/14/2026 13:34:00 CBOT 5350 92'1 0'0 4,606.25 13 92'1 04/14/2026 13:34:00 CBOT 5400 97'1 0'0 4,856.25 0 97'1 04/14/2026 13:34:00 CBOT 5450 102'1 0'0 5,106.25 0 102'1 04/14/2026 13:34:00 CBOT 5500 107'1 0'0 5,356.25 0 107'1 04/14/2026 13:34:00 CBOT 5550 112'1 0'0 5,606.25 0 112'1 04/14/2026 13:34:00 CBOT 5600 117'1 0'0 5,856.25 0 117'1 04/14/2026 13:34:00 CBOT 5650 122'1 0'0 6,106.25 0 122'1 04/14/2026 13:34:00 CBOT 5700 127'0 0'0 6,350.00 0 127'0 04/14/2026 13:34:00 CBOT 5750 132'0 0'0 6,600.00 10 132'0 04/14/2026 13:34:00 CBOT 5800 137'0 0'0 6,850.00 6 137'0 04/14/2026 13:34:00 CBOT 5850 142'0 0'0 7,100.00 0 142'0 04/14/2026 13:34:00 CBOT 5900 147'0 0'0 7,350.00 0 147'0 04/14/2026 13:34:00 CBOT 6000 157'0 0'0 7,850.00 0 157'0 04/14/2026 13:34:00 CBOT 6100 167'0 0'0 8,350.00 0 167'0 04/14/2026 13:34:00 CBOT 6200 177'0 0'0 8,850.00 0 177'0 04/14/2026 13:34:00 CBOT 6300 187'0 0'0 9,350.00 0 187'0 04/14/2026 13:34:00 CBOT 6400 197'0 0'0 9,850.00 0 197'0 04/14/2026 13:34:00 CBOT 6500 207'0 0'0 10,350.00 0 207'0 04/14/2026 13:34:00 CBOT 6600 217'0 0'0 10,850.00 0 217'0 04/14/2026 13:34:00 CBOT 6700 227'0 0'0 11,350.00 0 227'0 04/14/2026 13:34:00 CBOT 6800 237'0 0'0 11,850.00 0 237'0 04/14/2026 13:34:00 CBOT 6900 247'0 0'0 12,350.00 0 247'0 04/14/2026 13:34:00 CBOT 7000 257'0 0'0 12,850.00 0 257'0 04/14/2026 13:34:00 CBOT 7100 267'0 0'0 13,350.00 75 267'0 04/14/2026 13:34:00 CBOT 7200 277'0 0'0 13,850.00 0 277'0 04/14/2026 13:34:00 CBOT 7300 287'0 0'0 14,350.00 0 287'0 04/14/2026 13:34:00 CBOT 7400 297'0 0'0 14,850.00 0 297'0 04/14/2026 13:34:00 CBOT 7500 307'0 0'0 15,350.00 0 307'0 04/14/2026 13:34:00 CBOT 8500 407'0 0'0 20,350.00 0 407'0 04/14/2026 13:34:00 CBOT 9500 507'0 0'0 25,350.00 0 507'0 04/14/2026 13:34:00 CBOT 14000 957'0 0'0 47,850.00 0 957'0 04/14/2026 13:34:00 CBOT 15000 1057'0 0'0 52,850.00 0 1057'0 04/14/2026 13:34:00 CBOT 20000 1557'0 0'0 77,850.00 0 1557'0 04/14/2026 13:34:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.