Weather Futures Markets Quotes Charts Options Portfolio Livestock Grain Markets Page

Home ABOUT US FEED 03/31/2026 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: 4492   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,887.50   0'0   157'6  3000   0'1   0'0  6.25  71  0  6,887.50   0'0   137'6  3200   0'1   0'0  6.25  101  0  6,387.50   0'0   127'6  3300   0'1   0'0  6.25  130  0  6,137.50   0'0   122'6  3350   0'1   0'0  6.25  9  0  5,887.50   0'0   117'6  3400   0'1   0'0  6.25  309  0  5,637.50   0'0   112'6  3450   0'1   0'0  6.25  587  0  5,387.50   0'0   107'6  3500   0'1   0'0  6.25  213  0  5,137.50   0'0   102'6  3550   0'1   0'0  6.25  409  0  4,887.50   0'0   97'6  3600   0'1   0'0  6.25  1,104  0  4,637.50   0'0   92'6  3650   0'1   0'0  6.25  198  0  4,387.50   0'0   87'6  3700   0'1   0'0  6.25  402  3  4,137.50   0'0   82'6  3750   0'1   0'0  6.25  558  0  3,887.50   0'0   77'6  3800   0'1   0'0  6.25  2,415  2  3,637.50   0'0   72'6  3850   0'1   0'0  6.25  1,259  16  3,387.50   0'0   67'6  3900   0'1   0'0  6.25  1,302  15  3,137.50   0'0   62'6  3950   0'1   0'0  6.25  555  71  2,893.75   0'0   57'7  4000   0'2   0'1  12.50  6,676  4  2,643.75   0'0   52'7  4050   0'2   0'0  12.50  3,332  369  2,143.75   -5'1   42'7  4100   0'3   0'1  18.75  8,824  5  2,156.25   0'0   43'1  4150   0'2   -0'1  12.50  6,457  1,405  1,481.25   -8'5   29'5  4200   0'5   0'1  31.25  16,840  765  1,287.50   -7'5   25'6  4250   1'1   0'3  56.25  10,126  4,154  1,031.25   -8'1   20'5  4300   1'6   0'6  87.50  13,675  3,158  1,212.50   0'0   24'2  4350   2'6   1'2  137.50  7,766  0  1,168.75   0'0   23'3  4360   2'6   1'1  137.50  514  0  1,087.50   0'0   21'6  4380   2'0   0'0  100.00  6  0  1,043.75   0'0   20'7  4390   3'5   1'4  181.25  247  11,447  650.00   -7'1   13'0  4400   4'2   1'7  212.50  20,951  0  962.50   0'0   19'2  4410   4'3   1'6  218.75  231  18  925.00   0'0   18'4  4420   4'6   1'7  237.50  725  0  562.50   -6'4   11'2  4430   4'3   1'2  218.75  28  0  543.75   -6'2   10'7  4440   4'6   1'3  237.50  71  5,625  575.00   -4'7   11'4  4450   6'2   2'5  312.50  8,570  0  781.25   0'0   15'5  4460   5'6   1'6  287.50  83  0  750.00   0'0   15'0  4470   5'6   1'4  287.50  106  14  718.75   0'0   14'3  4480   7'1   2'4  356.25  37  5  412.50   -5'3   8'2  4490   8'2   3'2  412.50  14  16,942  387.50   -5'3   7'6  4500   8'7   3'4  443.75  21,956  29  625.00   0'0   12'4  4510   7'2   1'4  362.50  81  2,199  350.00   -5'0   7'0  4520   10'0   3'6  500.00  2,181  40  350.00   -4'3   7'0  4530   8'6   2'1  437.50  62  58  543.75   0'0   10'7  4540   7'1   0'0  356.25  25  6,946  293.75   -4'4   5'7  4550   12'2   4'5  612.50  4,682  39  281.25   -4'2   5'5  4560   12'2   4'1  612.50  79  31  262.50   -4'1   5'2  4570   8'5   0'0  431.25  60  45  262.50   -3'5   5'2  4580   13'4   4'3  675.00  64  85  237.50   -3'5   4'6  4590   9'5   0'0  481.25  45  13,206  231.25   -3'3   4'5  4600   15'1   4'7  756.25  9,031  81  243.75   -2'6   4'7  4610   15'5   4'6  781.25  48  8  200.00   -3'2   4'0  4620   16'7   5'3  843.75  5  30  343.75   0'0   6'7  4630   12'1   0'0  606.25  8  49  175.00   -3'1   3'4  4640   12'6   0'0  637.50  5  7,897  168.75   -2'7   3'3  4650   19'3   5'7  968.75  3,693  18  293.75   0'0   5'7  4660   14'1   0'0  706.25  38  18  281.25   0'0   5'5  4670   14'7   0'0  743.75  0  64  137.50   -2'5   2'6  4680   15'4   0'0  775.00  19  50  156.25   -1'7   3'1  4690   16'2   0'0  812.50  20  14,127  125.00   -2'2   2'4  4700   17'0   0'0  850.00  3,248  123  225.00   0'0   4'4  4710   17'6   0'0  887.50  4  89  218.75   0'0   4'3  4720   18'4   0'0  925.00  0  32  143.75   -1'2   2'7  4730   19'3   0'0  968.75  0  1,670  100.00   -1'7   2'0  4740   20'1   0'0  1,006.25  0  5,256  100.00   -1'6   2'0  4750   20'7   0'0  1,043.75  707  201  168.75   -0'1   3'3  4760   21'6   0'0  1,087.50  0  169  168.75   0'0   3'3  4770   22'4   0'0  1,125.00  0  119  150.00   -0'1   3'0  4780   23'3   0'0  1,168.75  0  229  150.00   0'0   3'0  4790   24'2   0'0  1,212.50  0  18,639  75.00   -1'3   1'4  4800   25'0   0'0  1,250.00  1,084  37  137.50   0'0   2'6  4810   25'7   0'0  1,293.75  0  242  131.25   0'0   2'5  4820   26'6   0'0  1,337.50  0  515  118.75   0'0   2'3  4830   31'7   4'2  1,593.75  0  160  118.75   0'0   2'3  4840   28'4   0'0  1,425.00  0  6,233  56.25   -1'1   1'1  4850   29'3   0'0  1,468.75  511  7,131  50.00   -0'6   1'0  4900   33'7   0'0  1,693.75  448  1,911  50.00   -0'3   1'0  4950   38'4   0'0  1,925.00  38  20,354  31.25   -0'4   0'5  5000   43'2   0'0  2,162.50  1,167  2,200  25.00   -0'3   0'4  5050   48'1   0'0  2,406.25  12  3,753  25.00   -0'2   0'4  5100   52'7   0'0  2,643.75  6  1,030  31.25   0'0   0'5  5150   57'6   0'0  2,887.50  25  8,484  25.00   0'0   0'4  5200   62'6   0'0  3,137.50  8  5,297  18.75   -0'1   0'3  5250   67'5   0'0  3,381.25  11  5,233  25.00   0'1   0'4  5300   72'5   0'0  3,631.25  638  683  18.75   0'0   0'3  5350   77'4   0'0  3,875.00  13  2,797  12.50   -0'1   0'2  5400   82'4   0'0  4,125.00  43  411  12.50   -0'1   0'2  5450   87'4   0'0  4,375.00  0  4,685  12.50   0'0   0'2  5500   92'3   0'0  4,618.75  2  1,340  12.50   0'0   0'2  5550   97'3   0'0  4,868.75  2  312  12.50   0'0   0'2  5600   102'3   0'0  5,118.75  2  592  12.50   0'0   0'2  5650   107'3   0'0  5,368.75  0  560  6.25   -0'1   0'1  5700   112'3   0'0  5,618.75  0  672  12.50   0'0   0'2  5750   117'3   0'0  5,868.75  10  499  12.50   0'0   0'2  5800   122'3   0'0  6,118.75  6  44  12.50   0'0   0'2  5850   127'3   0'0  6,368.75  0  732  6.25   0'0   0'1  5900   132'2   0'0  6,612.50  0  3,938  6.25   0'0   0'1  6000   142'2   0'0  7,112.50  0  652  6.25   0'0   0'1  6100   152'2   0'0  7,612.50  0  118  6.25   0'0   0'1  6200   162'2   0'0  8,112.50  0  187  6.25   0'0   0'1  6300   172'2   0'0  8,612.50  0  419  6.25   0'0   0'1  6400   182'2   0'0  9,112.50  0  540  6.25   0'0   0'1  6500   192'2   0'0  9,612.50  0  166  6.25   0'0   0'1  6600   202'2   0'0  10,112.50  0  87  6.25   0'0   0'1  6700   212'2   0'0  10,612.50  0  54  6.25   0'0   0'1  6800   222'2   0'0  11,112.50  0  197  6.25   0'0   0'1  6900   232'2   0'0  11,612.50  0  539  6.25   0'0   0'1  7000   242'2   0'0  12,112.50  0  336  6.25   0'0   0'1  7100   252'2   0'0  12,612.50  75  213  6.25   0'0   0'1  7200   262'2   0'0  13,112.50  0  258  6.25   0'0   0'1  7300   272'2   0'0  13,612.50  0  345  6.25   0'0   0'1  7400   282'2   0'0  14,112.50  0  97  6.25   0'0   0'1  7500   292'2   0'0  14,612.50  0  514  6.25   0'0   0'1  8500   392'2   0'0  19,612.50  0  107  6.25   0'0   0'1  9500   492'2   0'0  24,612.50  0  255  6.25   0'0   0'1  14000   942'2   0'0  47,112.50  0  510  6.25   0'0   0'1  15000   1042'2   0'0  52,112.50  0  505  6.25   0'0   0'1  20000   1542'2   0'0  77,112.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 157'6 0'0 7,887.50 0 157'6 03/31/2026 13:41:00 CBOT 3200 137'6 0'0 6,887.50 0 137'6 03/31/2026 13:41:00 CBOT 3300 127'6 0'0 6,387.50 0 127'6 03/31/2026 13:41:00 CBOT 3350 122'6 0'0 6,137.50 0 122'6 03/31/2026 13:41:00 CBOT 3400 117'6 0'0 5,887.50 0 117'6 03/31/2026 13:41:00 CBOT 3450 112'6 0'0 5,637.50 0 112'6 03/31/2026 13:41:00 CBOT 3500 107'6 0'0 5,387.50 0 107'6 03/31/2026 13:41:00 CBOT 3550 102'6 0'0 5,137.50 0 102'6 03/31/2026 13:41:00 CBOT 3600 97'6 0'0 4,887.50 0 97'6 03/31/2026 13:41:00 CBOT 3650 92'6 0'0 4,637.50 0 92'6 03/31/2026 13:41:00 CBOT 3700 87'6 0'0 4,387.50 0 87'6 03/31/2026 13:41:00 CBOT 3750 82'6 0'0 4,137.50 3 82'6 03/31/2026 13:41:00 CBOT 3800 77'6 0'0 3,887.50 0 77'6 03/31/2026 13:41:00 CBOT 3850 72'6 0'0 3,637.50 2 72'6 03/31/2026 13:41:00 CBOT 3900 67'6 0'0 3,387.50 16 67'6 03/31/2026 13:41:00 CBOT 3950 62'6 0'0 3,137.50 15 62'6 03/31/2026 13:41:00 CBOT 4000 57'7 0'0 2,893.75 71 57'7 03/31/2026 13:41:00 CBOT 4050 52'7 0'0 2,643.75 4 52'7 03/31/2026 13:41:00 CBOT 4100 42'7 -5'1 2,143.75 369 42'7 48'0 04/01/2026 08:30:00 CBOT 4150 43'1 0'0 2,156.25 5 43'1 03/31/2026 13:41:00 CBOT 4200 29'5 -8'5 1,481.25 1,405 29'6 38'2 04/01/2026 09:16:00 CBOT 4250 25'6 -7'5 1,287.50 765 25'6 33'3 04/01/2026 09:27:00 CBOT 4300 20'5 -8'1 1,031.25 4,154 24'0 28'6 04/01/2026 09:59:00 CBOT 4350 24'2 0'0 1,212.50 3,158 24'2 03/31/2026 13:41:00 CBOT 4360 23'3 0'0 1,168.75 0 23'3 03/31/2026 13:41:00 CBOT 4380 21'6 0'0 1,087.50 0 21'6 03/31/2026 13:41:00 CBOT 4390 20'7 0'0 1,043.75 0 20'7 03/31/2026 13:41:00 CBOT 4400 13'0 -7'1 650.00 11,447 15'3 20'1 04/01/2026 09:54:00 CBOT 4410 19'2 0'0 962.50 0 19'2 03/31/2026 13:41:00 CBOT 4420 18'4 0'0 925.00 18 18'4 03/31/2026 13:41:00 CBOT 4430 11'2 -6'4 562.50 0 12'3 17'6 04/01/2026 09:49:00 CBOT 4440 10'7 -6'2 543.75 0 10'7 17'1 04/01/2026 09:33:00 CBOT 4450 11'4 -4'7 575.00 5,625 16'3 16'3 04/01/2026 08:42:00 CBOT 4460 15'5 0'0 781.25 0 15'5 03/31/2026 13:41:00 CBOT 4470 15'0 0'0 750.00 0 15'0 03/31/2026 13:41:00 CBOT 4480 14'3 0'0 718.75 14 14'3 03/31/2026 13:41:00 CBOT 4490 8'2 -5'3 412.50 5 10'4 13'5 04/01/2026 09:58:00 CBOT 4500 7'6 -5'3 387.50 16,942 12'4 13'1 04/01/2026 09:55:00 CBOT 4510 12'4 0'0 625.00 29 12'4 03/31/2026 13:41:00 CBOT 4520 7'0 -5'0 350.00 2,199 7'0 12'0 04/01/2026 10:02:00 CBOT 4530 7'0 -4'3 350.00 40 8'0 11'3 04/01/2026 09:04:00 CBOT 4540 10'7 0'0 543.75 58 10'7 03/31/2026 13:41:00 CBOT 4550 5'7 -4'4 293.75 6,946 8'5 10'3 04/01/2026 09:58:00 CBOT 4560 5'5 -4'2 281.25 39 7'1 9'7 04/01/2026 09:21:00 CBOT 4570 5'2 -4'1 262.50 31 6'6 9'3 04/01/2026 09:49:00 CBOT 4580 5'2 -3'5 262.50 45 8'0 8'7 04/01/2026 09:04:00 CBOT 4590 4'6 -3'5 237.50 85 4'6 8'3 04/01/2026 10:02:00 CBOT 4600 4'5 -3'3 231.25 13,206 5'5 8'0 04/01/2026 09:51:00 CBOT 4610 4'7 -2'6 243.75 81 4'7 7'5 04/01/2026 08:42:00 CBOT 4620 4'0 -3'2 200.00 8 4'0 7'2 04/01/2026 09:15:00 CBOT 4630 6'7 0'0 343.75 30 6'7 03/31/2026 13:41:00 CBOT 4640 3'4 -3'1 175.00 49 3'4 6'5 04/01/2026 09:54:00 CBOT 4650 3'3 -2'7 168.75 7,897 6'6 6'2 04/01/2026 10:00:00 CBOT 4660 5'7 0'0 293.75 18 5'7 03/31/2026 13:41:00 CBOT 4670 5'5 0'0 281.25 18 5'5 03/31/2026 13:41:00 CBOT 4680 2'6 -2'5 137.50 64 2'6 5'3 04/01/2026 09:55:00 CBOT 4690 3'1 -1'7 156.25 50 3'0 5'0 04/01/2026 08:50:00 CBOT 4700 2'4 -2'2 125.00 14,127 5'3 4'6 04/01/2026 09:54:00 CBOT 4710 4'4 0'0 225.00 123 4'4 03/31/2026 13:41:00 CBOT 4720 4'3 0'0 218.75 89 4'3 03/31/2026 13:41:00 CBOT 4730 2'7 -1'2 143.75 32 2'7 4'1 04/01/2026 08:31:00 CBOT 4740 2'0 -1'7 100.00 1,670 2'2 3'7 04/01/2026 10:00:00 CBOT 4750 2'0 -1'6 100.00 5,256 4'0 3'6 04/01/2026 09:20:00 CBOT 4760 3'3 -0'1 168.75 201 3'3 3'4 04/01/2026 00:37:00 CBOT 4770 3'3 0'0 168.75 169 3'3 03/31/2026 13:41:00 CBOT 4780 3'0 -0'1 150.00 119 3'0 3'1 04/01/2026 01:04:00 CBOT 4790 3'0 0'0 150.00 229 3'0 03/31/2026 13:41:00 CBOT 4800 1'4 -1'3 75.00 18,639 3'1 2'7 04/01/2026 10:01:00 CBOT 4810 2'6 0'0 137.50 37 2'6 03/31/2026 13:41:00 CBOT 4820 2'5 0'0 131.25 242 2'5 03/31/2026 13:41:00 CBOT 4830 2'3 0'0 118.75 515 2'3 03/31/2026 13:41:00 CBOT 4840 2'3 0'0 118.75 160 2'3 03/31/2026 13:41:00 CBOT 4850 1'1 -1'1 56.25 6,233 1'3 2'2 04/01/2026 09:20:00 CBOT 4900 1'0 -0'6 50.00 7,131 1'4 1'6 04/01/2026 09:28:00 CBOT 4950 1'0 -0'3 50.00 1,911 1'3 1'3 04/01/2026 08:38:00 CBOT 5000 0'5 -0'4 31.25 20,354 1'2 1'1 04/01/2026 09:04:00 CBOT 5050 0'4 -0'3 25.00 2,200 0'4 0'7 04/01/2026 09:15:00 CBOT 5100 0'4 -0'2 25.00 3,753 0'4 0'6 04/01/2026 09:05:00 CBOT 5150 0'5 0'0 31.25 1,030 0'5 03/31/2026 13:41:00 CBOT 5200 0'4 0'0 25.00 8,484 0'4 0'4 04/01/2026 09:42:00 CBOT 5250 0'3 -0'1 18.75 5,297 0'3 0'4 04/01/2026 06:56:00 CBOT 5300 0'4 0'1 25.00 5,233 0'4 0'3 03/31/2026 19:09:00 CBOT 5350 0'3 0'0 18.75 683 0'3 03/31/2026 13:41:00 CBOT 5400 0'2 -0'1 12.50 2,797 0'2 0'3 04/01/2026 09:25:00 CBOT 5450 0'2 -0'1 12.50 411 0'2 0'3 04/01/2026 09:01:00 CBOT 5500 0'2 0'0 12.50 4,685 0'2 03/31/2026 13:41:00 CBOT 5550 0'2 0'0 12.50 1,340 0'2 03/31/2026 13:41:00 CBOT 5600 0'2 0'0 12.50 312 0'2 0'2 04/01/2026 01:13:00 CBOT 5650 0'2 0'0 12.50 592 0'2 0'2 03/31/2026 21:40:00 CBOT 5700 0'1 -0'1 6.25 560 0'1 0'2 04/01/2026 09:43:00 CBOT 5750 0'2 0'0 12.50 672 0'2 03/31/2026 13:41:00 CBOT 5800 0'2 0'0 12.50 499 0'2 03/31/2026 13:41:00 CBOT 5850 0'2 0'0 12.50 44 0'2 03/31/2026 13:41:00 CBOT 5900 0'1 0'0 6.25 732 0'1 03/31/2026 13:41:00 CBOT 6000 0'1 0'0 6.25 3,938 0'1 03/31/2026 13:41:00 CBOT 6100 0'1 0'0 6.25 652 0'1 03/31/2026 13:41:00 CBOT 6200 0'1 0'0 6.25 118 0'1 03/31/2026 13:41:00 CBOT 6300 0'1 0'0 6.25 187 0'1 03/31/2026 13:41:00 CBOT 6400 0'1 0'0 6.25 419 0'1 03/31/2026 13:41:00 CBOT 6500 0'1 0'0 6.25 540 0'1 03/31/2026 13:41:00 CBOT 6600 0'1 0'0 6.25 166 0'1 03/31/2026 13:41:00 CBOT 6700 0'1 0'0 6.25 87 0'1 03/31/2026 13:41:00 CBOT 6800 0'1 0'0 6.25 54 0'1 03/31/2026 13:41:00 CBOT 6900 0'1 0'0 6.25 197 0'1 03/31/2026 13:41:00 CBOT 7000 0'1 0'0 6.25 539 0'1 03/31/2026 13:41:00 CBOT 7100 0'1 0'0 6.25 336 0'1 03/31/2026 13:41:00 CBOT 7200 0'1 0'0 6.25 213 0'1 03/31/2026 13:41:00 CBOT 7300 0'1 0'0 6.25 258 0'1 03/31/2026 13:41:00 CBOT 7400 0'1 0'0 6.25 345 0'1 03/31/2026 13:41:00 CBOT 7500 0'1 0'0 6.25 97 0'1 03/31/2026 13:41:00 CBOT 8500 0'1 0'0 6.25 514 0'1 03/31/2026 13:41:00 CBOT 9500 0'1 0'0 6.25 107 0'1 03/31/2026 13:41:00 CBOT 14000 0'1 0'0 6.25 255 0'1 03/31/2026 13:41:00 CBOT 15000 0'1 0'0 6.25 510 0'1 03/31/2026 13:41:00 CBOT 20000 0'1 0'0 6.25 505 0'1 03/31/2026 13:41:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 0'1 0'0 6.25 71 0'1 03/31/2026 13:41:00 CBOT 3200 0'1 0'0 6.25 101 0'1 03/31/2026 13:41:00 CBOT 3300 0'1 0'0 6.25 130 0'1 03/31/2026 13:41:00 CBOT 3350 0'1 0'0 6.25 9 0'1 03/31/2026 13:41:00 CBOT 3400 0'1 0'0 6.25 309 0'1 03/31/2026 13:41:00 CBOT 3450 0'1 0'0 6.25 587 0'1 03/31/2026 13:41:00 CBOT 3500 0'1 0'0 6.25 213 0'1 03/31/2026 13:41:00 CBOT 3550 0'1 0'0 6.25 409 0'1 03/31/2026 13:41:00 CBOT 3600 0'1 0'0 6.25 1,104 0'1 03/31/2026 13:41:00 CBOT 3650 0'1 0'0 6.25 198 0'1 03/31/2026 13:41:00 CBOT 3700 0'1 0'0 6.25 402 0'1 03/31/2026 13:41:00 CBOT 3750 0'1 0'0 6.25 558 0'1 03/31/2026 13:41:00 CBOT 3800 0'1 0'0 6.25 2,415 0'1 0'1 04/01/2026 09:45:00 CBOT 3850 0'1 0'0 6.25 1,259 0'1 03/31/2026 13:41:00 CBOT 3900 0'1 0'0 6.25 1,302 0'1 0'1 04/01/2026 09:46:00 CBOT 3950 0'1 0'0 6.25 555 0'1 03/31/2026 13:41:00 CBOT 4000 0'2 0'1 12.50 6,676 0'2 0'1 04/01/2026 08:36:00 CBOT 4050 0'2 0'0 12.50 3,332 0'2 03/31/2026 13:41:00 CBOT 4100 0'3 0'1 18.75 8,824 0'3 0'2 04/01/2026 09:25:00 CBOT 4150 0'2 -0'1 12.50 6,457 0'2 0'3 03/31/2026 19:11:00 CBOT 4200 0'5 0'1 31.25 16,840 0'3 0'4 04/01/2026 09:25:00 CBOT 4250 1'1 0'3 56.25 10,126 0'5 0'6 04/01/2026 10:01:00 CBOT 4300 1'6 0'6 87.50 13,675 0'7 1'0 04/01/2026 10:00:00 CBOT 4350 2'6 1'2 137.50 7,766 2'1 1'4 04/01/2026 09:57:00 CBOT 4360 2'6 1'1 137.50 514 2'3 1'5 04/01/2026 09:21:00 CBOT 4380 2'0 0'0 100.00 6 2'0 03/31/2026 13:41:00 CBOT 4390 3'5 1'4 181.25 247 3'2 2'1 04/01/2026 10:05:00 CBOT 4400 4'2 1'7 212.50 20,951 2'0 2'3 04/01/2026 09:55:00 CBOT 4410 4'3 1'6 218.75 231 4'3 2'5 04/01/2026 09:30:00 CBOT 4420 4'6 1'7 237.50 725 3'7 2'7 04/01/2026 10:05:00 CBOT 4430 4'3 1'2 218.75 28 4'1 3'1 04/01/2026 08:40:00 CBOT 4440 4'6 1'3 237.50 71 4'4 3'3 04/01/2026 08:43:00 CBOT 4450 6'2 2'5 312.50 8,570 5'1 3'5 04/01/2026 10:00:00 CBOT 4460 5'6 1'6 287.50 83 5'6 4'0 04/01/2026 08:50:00 CBOT 4470 5'6 1'4 287.50 106 5'6 4'2 04/01/2026 08:40:00 CBOT 4480 7'1 2'4 356.25 37 7'1 4'5 04/01/2026 09:41:00 CBOT 4490 8'2 3'2 412.50 14 8'2 5'0 04/01/2026 09:51:00 CBOT 4500 8'7 3'4 443.75 21,956 5'0 5'3 04/01/2026 10:03:00 CBOT 4510 7'2 1'4 362.50 81 7'2 5'6 04/01/2026 03:12:00 CBOT 4520 10'0 3'6 500.00 2,181 9'5 6'2 04/01/2026 10:00:00 CBOT 4530 8'6 2'1 437.50 62 8'6 6'5 04/01/2026 07:44:00 CBOT 4540 7'1 0'0 356.25 25 7'1 03/31/2026 13:41:00 CBOT 4550 12'2 4'5 612.50 4,682 10'0 7'5 04/01/2026 09:57:00 CBOT 4560 12'2 4'1 612.50 79 12'2 8'1 04/01/2026 09:35:00 CBOT 4570 8'5 0'0 431.25 60 8'5 03/31/2026 13:41:00 CBOT 4580 13'4 4'3 675.00 64 13'5 9'1 04/01/2026 09:33:00 CBOT 4590 9'5 0'0 481.25 45 9'5 03/31/2026 13:41:00 CBOT 4600 15'1 4'7 756.25 9,031 13'0 10'2 04/01/2026 10:05:00 CBOT 4610 15'5 4'6 781.25 48 15'5 10'7 04/01/2026 09:20:00 CBOT 4620 16'7 5'3 843.75 5 16'5 11'4 04/01/2026 09:50:00 CBOT 4630 12'1 0'0 606.25 8 12'1 03/31/2026 13:41:00 CBOT 4640 12'6 0'0 637.50 5 12'6 03/31/2026 13:41:00 CBOT 4650 19'3 5'7 968.75 3,693 17'0 13'4 04/01/2026 09:54:00 CBOT 4660 14'1 0'0 706.25 38 14'1 03/31/2026 13:41:00 CBOT 4670 14'7 0'0 743.75 0 14'7 03/31/2026 13:41:00 CBOT 4680 15'4 0'0 775.00 19 15'4 03/31/2026 13:41:00 CBOT 4690 16'2 0'0 812.50 20 16'2 03/31/2026 13:41:00 CBOT 4700 17'0 0'0 850.00 3,248 17'0 03/31/2026 13:41:00 CBOT 4710 17'6 0'0 887.50 4 17'6 03/31/2026 13:41:00 CBOT 4720 18'4 0'0 925.00 0 18'4 03/31/2026 13:41:00 CBOT 4730 19'3 0'0 968.75 0 19'3 03/31/2026 13:41:00 CBOT 4740 20'1 0'0 1,006.25 0 20'1 03/31/2026 13:41:00 CBOT 4750 20'7 0'0 1,043.75 707 20'7 03/31/2026 13:41:00 CBOT 4760 21'6 0'0 1,087.50 0 21'6 03/31/2026 13:41:00 CBOT 4770 22'4 0'0 1,125.00 0 22'4 03/31/2026 13:41:00 CBOT 4780 23'3 0'0 1,168.75 0 23'3 03/31/2026 13:41:00 CBOT 4790 24'2 0'0 1,212.50 0 24'2 03/31/2026 13:41:00 CBOT 4800 25'0 0'0 1,250.00 1,084 25'0 03/31/2026 13:41:00 CBOT 4810 25'7 0'0 1,293.75 0 25'7 03/31/2026 13:41:00 CBOT 4820 26'6 0'0 1,337.50 0 26'6 03/31/2026 13:41:00 CBOT 4830 31'7 4'2 1,593.75 0 31'7 27'5 04/01/2026 08:30:00 CBOT 4840 28'4 0'0 1,425.00 0 28'4 03/31/2026 13:41:00 CBOT 4850 29'3 0'0 1,468.75 511 29'3 03/31/2026 13:41:00 CBOT 4900 33'7 0'0 1,693.75 448 33'7 03/31/2026 13:41:00 CBOT 4950 38'4 0'0 1,925.00 38 38'4 03/31/2026 13:41:00 CBOT 5000 43'2 0'0 2,162.50 1,167 43'2 03/31/2026 13:41:00 CBOT 5050 48'1 0'0 2,406.25 12 48'1 03/31/2026 13:41:00 CBOT 5100 52'7 0'0 2,643.75 6 52'7 03/31/2026 13:41:00 CBOT 5150 57'6 0'0 2,887.50 25 57'6 03/31/2026 13:41:00 CBOT 5200 62'6 0'0 3,137.50 8 62'6 03/31/2026 13:41:00 CBOT 5250 67'5 0'0 3,381.25 11 67'5 03/31/2026 13:41:00 CBOT 5300 72'5 0'0 3,631.25 638 72'5 03/31/2026 13:41:00 CBOT 5350 77'4 0'0 3,875.00 13 77'4 03/31/2026 13:41:00 CBOT 5400 82'4 0'0 4,125.00 43 82'4 03/31/2026 13:41:00 CBOT 5450 87'4 0'0 4,375.00 0 87'4 03/31/2026 13:41:00 CBOT 5500 92'3 0'0 4,618.75 2 92'3 03/31/2026 13:41:00 CBOT 5550 97'3 0'0 4,868.75 2 97'3 03/31/2026 13:41:00 CBOT 5600 102'3 0'0 5,118.75 2 102'3 03/31/2026 13:41:00 CBOT 5650 107'3 0'0 5,368.75 0 107'3 03/31/2026 13:41:00 CBOT 5700 112'3 0'0 5,618.75 0 112'3 03/31/2026 13:41:00 CBOT 5750 117'3 0'0 5,868.75 10 117'3 03/31/2026 13:41:00 CBOT 5800 122'3 0'0 6,118.75 6 122'3 03/31/2026 13:41:00 CBOT 5850 127'3 0'0 6,368.75 0 127'3 03/31/2026 13:41:00 CBOT 5900 132'2 0'0 6,612.50 0 132'2 03/31/2026 13:41:00 CBOT 6000 142'2 0'0 7,112.50 0 142'2 03/31/2026 13:41:00 CBOT 6100 152'2 0'0 7,612.50 0 152'2 03/31/2026 13:41:00 CBOT 6200 162'2 0'0 8,112.50 0 162'2 03/31/2026 13:41:00 CBOT 6300 172'2 0'0 8,612.50 0 172'2 03/31/2026 13:41:00 CBOT 6400 182'2 0'0 9,112.50 0 182'2 03/31/2026 13:41:00 CBOT 6500 192'2 0'0 9,612.50 0 192'2 03/31/2026 13:41:00 CBOT 6600 202'2 0'0 10,112.50 0 202'2 03/31/2026 13:41:00 CBOT 6700 212'2 0'0 10,612.50 0 212'2 03/31/2026 13:41:00 CBOT 6800 222'2 0'0 11,112.50 0 222'2 03/31/2026 13:41:00 CBOT 6900 232'2 0'0 11,612.50 0 232'2 03/31/2026 13:41:00 CBOT 7000 242'2 0'0 12,112.50 0 242'2 03/31/2026 13:41:00 CBOT 7100 252'2 0'0 12,612.50 75 252'2 03/31/2026 13:41:00 CBOT 7200 262'2 0'0 13,112.50 0 262'2 03/31/2026 13:41:00 CBOT 7300 272'2 0'0 13,612.50 0 272'2 03/31/2026 13:41:00 CBOT 7400 282'2 0'0 14,112.50 0 282'2 03/31/2026 13:41:00 CBOT 7500 292'2 0'0 14,612.50 0 292'2 03/31/2026 13:41:00 CBOT 8500 392'2 0'0 19,612.50 0 392'2 03/31/2026 13:41:00 CBOT 9500 492'2 0'0 24,612.50 0 492'2 03/31/2026 13:41:00 CBOT 14000 942'2 0'0 47,112.50 0 942'2 03/31/2026 13:41:00 CBOT 15000 1042'2 0'0 52,112.50 0 1042'2 03/31/2026 13:41:00 CBOT 20000 1542'2 0'0 77,112.50 0 1542'2 03/31/2026 13:41:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.