Weather Futures Markets Quotes Charts Options Portfolio Livestock Grain Markets Page

Home ABOUT US FEED 04/08/2026 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: 4432   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,362.50   0'0   147'2  3000   0'1   0'0  6.25  71  0  6,362.50   0'0   127'2  3200   0'1   0'0  6.25  101  0  5,862.50   0'0   117'2  3300   0'1   0'0  6.25  130  0  5,612.50   0'0   112'2  3350   0'1   0'0  6.25  9  0  5,362.50   0'0   107'2  3400   0'1   0'0  6.25  309  0  5,112.50   0'0   102'2  3450   0'1   0'0  6.25  587  0  4,862.50   0'0   97'2  3500   0'1   0'0  6.25  213  0  4,612.50   0'0   92'2  3550   0'1   0'0  6.25  409  0  4,362.50   0'0   87'2  3600   0'1   0'0  6.25  1,104  0  4,112.50   0'0   82'2  3650   0'1   0'0  6.25  198  0  3,868.75   0'0   77'3  3700   0'1   0'0  6.25  402  3  3,618.75   0'0   72'3  3750   0'1   0'0  6.25  558  0  3,368.75   0'0   67'3  3800   0'1   0'0  6.25  2,431  2  3,118.75   0'0   62'3  3850   0'1   0'0  6.25  1,259  16  2,868.75   0'0   57'3  3900   0'1   0'0  6.25  1,321  15  2,618.75   0'0   52'3  3950   0'1   0'0  6.25  554  71  2,200.00   -3'3   44'0  4000   0'1   0'0  6.25  6,676  10  1,968.75   -3'0   39'3  4050   0'1   0'0  6.25  3,326  362  1,868.75   0'0   37'3  4100   0'2   0'0  12.50  8,775  15  1,625.00   0'0   32'4  4150   0'2   0'0  12.50  8,633  1,397  1,375.00   0'0   27'4  4200   0'3   0'0  18.75  15,617  763  1,137.50   0'0   22'6  4250   0'4   0'0  25.00  9,508  4,159  912.50   0'0   18'2  4300   1'1   0'1  56.25  12,921  2  868.75   0'0   17'3  4310   1'1   0'0  56.25  15  0  825.00   0'0   16'4  4320   1'2   0'0  62.50  138  0  781.25   0'0   15'5  4330   1'4   0'0  75.00  13  0  743.75   0'0   14'7  4340   1'5   0'0  81.25  52  3,180  668.75   -0'6   13'3  4350   2'0   0'1  100.00  7,685  20  662.50   0'0   13'2  4360   2'2   0'2  112.50  546  0  462.50   -3'2   9'2  4370   2'2   0'0  112.50  541  20  593.75   0'0   11'7  4380   2'2   -0'3  112.50  552  114  556.25   0'0   11'1  4390   2'6   -0'1  137.50  1,022  11,383  356.25   -3'3   7'1  4400   3'7   0'5  193.75  18,623  1  362.50   -2'5   7'2  4410   3'5   0'0  181.25  660  57  493.75   0'5   9'7  4420   4'4   0'4  225.00  715  70  293.75   -2'6   5'7  4430   4'7   0'4  243.75  115  149  262.50   -2'6   5'2  4440   5'7   1'0  293.75  970  6,295  231.25   -2'7   4'5  4450   5'5   0'3  281.25  11,056  50  275.00   -1'4   5'4  4460   5'3   -0'3  268.75  142  26  256.25   -1'3   5'1  4470   5'7   -0'3  293.75  117  27  243.75   -1'2   4'7  4480   7'0   0'1  350.00  102  118  168.75   -2'2   3'3  4490   6'2   -1'1  312.50  148  17,668  156.25   -2'1   3'1  4500   9'5   1'5  481.25  20,832  135  212.50   -0'5   4'2  4510   10'0   1'3  500.00  183  2,220  131.25   -1'7   2'5  4520   8'3   -0'7  418.75  2,120  98  125.00   -1'5   2'4  4530   8'7   -1'0  443.75  76  71  187.50   0'0   3'6  4540   10'4   0'0  525.00  104  8,896  150.00   -0'4   3'0  4550   10'7   -0'3  543.75  4,926  110  162.50   0'0   3'2  4560   10'5   -1'3  531.25  104  106  112.50   -0'6   2'2  4570   12'1   -0'5  606.25  58  617  81.25   -1'1   1'5  4580   13'4   0'0  675.00  71  81  131.25   0'1   2'5  4590   14'2   0'0  712.50  107  15,051  62.50   -1'1   1'2  4600   15'0   0'0  750.00  9,722  208  106.25   0'0   2'1  4610   15'7   0'0  793.75  34  166  100.00   0'0   2'0  4620   16'5   0'0  831.25  120  511  87.50   0'0   1'6  4630   17'4   0'0  875.00  39  686  81.25   0'0   1'5  4640   18'3   0'0  918.75  15  7,356  43.75   -0'5   0'7  4650   19'2   0'0  962.50  4,067  215  68.75   0'0   1'3  4660   20'1   0'0  1,006.25  29  579  68.75   0'1   1'3  4670   23'6   2'6  1,187.50  0  513  56.25   0'0   1'1  4680   21'7   0'0  1,093.75  28  681  56.25   0'0   1'1  4690   22'0   -0'6  1,100.00  30  12,058  25.00   -0'4   0'4  4700   24'7   1'1  1,243.75  2,914  400  43.75   0'0   0'7  4710   24'5   0'0  1,231.25  4  162  43.75   0'0   0'7  4720   25'5   0'0  1,281.25  1  166  37.50   0'0   0'6  4730   26'4   0'0  1,325.00  0  2,119  37.50   0'0   0'6  4740   27'4   0'0  1,375.00  0  4,547  31.25   -0'1   0'5  4750   28'3   0'0  1,418.75  703  246  31.25   0'0   0'5  4760   29'3   0'0  1,468.75  0  546  31.25   0'0   0'5  4770   30'3   0'0  1,518.75  1  127  31.25   0'0   0'5  4780   31'3   0'0  1,568.75  0  229  31.25   0'0   0'5  4790   32'2   0'0  1,612.50  7  16,150  18.75   -0'1   0'3  4800   33'2   0'0  1,662.50  1,084  38  25.00   0'0   0'4  4810   34'2   0'0  1,712.50  0  304  31.25   0'1   0'5  4820   35'2   0'0  1,762.50  10  713  31.25   0'1   0'5  4830   36'2   0'0  1,812.50  6  250  25.00   0'0   0'4  4840   37'2   0'0  1,862.50  0  6,885  12.50   -0'2   0'2  4850   38'1   0'0  1,906.25  521  5,328  25.00   0'1   0'4  4900   46'2   3'1  2,312.50  492  1,788  18.75   0'0   0'3  4950   48'0   0'0  2,400.00  42  18,676  12.50   0'0   0'2  5000   53'2   0'2  2,662.50  1,168  2,383  6.25   -0'1   0'1  5050   57'7   0'0  2,893.75  12  3,772  12.50   0'0   0'2  5100   62'7   0'0  3,143.75  17  988  12.50   0'0   0'2  5150   67'7   0'0  3,393.75  25  9,080  6.25   0'0   0'1  5200   76'1   3'2  3,806.25  8  5,275  6.25   0'0   0'1  5250   77'7   0'0  3,893.75  11  5,213  6.25   0'0   0'1  5300   82'6   0'0  4,137.50  638  657  6.25   0'0   0'1  5350   87'6   0'0  4,387.50  13  2,823  6.25   0'0   0'1  5400   92'6   0'0  4,637.50  43  431  6.25   0'0   0'1  5450   97'6   0'0  4,887.50  0  4,683  6.25   0'0   0'1  5500   102'6   0'0  5,137.50  2  1,340  6.25   0'0   0'1  5550   107'6   0'0  5,387.50  2  292  6.25   0'0   0'1  5600   112'6   0'0  5,637.50  0  647  6.25   0'0   0'1  5650   117'6   0'0  5,887.50  0  559  6.25   0'0   0'1  5700   122'6   0'0  6,137.50  0  672  6.25   0'0   0'1  5750   127'6   0'0  6,387.50  10  499  6.25   0'0   0'1  5800   132'6   0'0  6,637.50  6  44  6.25   0'0   0'1  5850   137'6   0'0  6,887.50  0  782  6.25   0'0   0'1  5900   142'6   0'0  7,137.50  0  4,011  6.25   0'0   0'1  6000   152'6   0'0  7,637.50  0  652  6.25   0'0   0'1  6100   162'6   0'0  8,137.50  0  118  6.25   0'0   0'1  6200   172'6   0'0  8,637.50  0  187  6.25   0'0   0'1  6300   182'6   0'0  9,137.50  0  419  6.25   0'0   0'1  6400   192'6   0'0  9,637.50  0  540  6.25   0'0   0'1  6500   202'6   0'0  10,137.50  0  166  6.25   0'0   0'1  6600   212'6   0'0  10,637.50  0  87  6.25   0'0   0'1  6700   222'6   0'0  11,137.50  0  54  6.25   0'0   0'1  6800   232'6   0'0  11,637.50  0  197  6.25   0'0   0'1  6900   242'6   0'0  12,137.50  0  539  6.25   0'0   0'1  7000   252'6   0'0  12,637.50  0  336  6.25   0'0   0'1  7100   262'6   0'0  13,137.50  75  213  6.25   0'0   0'1  7200   272'6   0'0  13,637.50  0  258  6.25   0'0   0'1  7300   282'6   0'0  14,137.50  0  345  6.25   0'0   0'1  7400   292'6   0'0  14,637.50  0  97  6.25   0'0   0'1  7500   302'6   0'0  15,137.50  0  514  6.25   0'0   0'1  8500   402'6   0'0  20,137.50  0  107  6.25   0'0   0'1  9500   502'6   0'0  25,137.50  0  255  6.25   0'0   0'1  14000   952'6   0'0  47,637.50  0  510  6.25   0'0   0'1  15000   1052'6   0'0  52,637.50  0  505  6.25   0'0   0'1  20000   1552'6   0'0  77,637.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 147'2 0'0 7,362.50 0 147'2 04/08/2026 13:23:00 CBOT 3200 127'2 0'0 6,362.50 0 127'2 04/08/2026 13:23:00 CBOT 3300 117'2 0'0 5,862.50 0 117'2 04/08/2026 13:23:00 CBOT 3350 112'2 0'0 5,612.50 0 112'2 04/08/2026 13:23:00 CBOT 3400 107'2 0'0 5,362.50 0 107'2 04/08/2026 13:23:00 CBOT 3450 102'2 0'0 5,112.50 0 102'2 04/08/2026 13:23:00 CBOT 3500 97'2 0'0 4,862.50 0 97'2 04/08/2026 13:23:00 CBOT 3550 92'2 0'0 4,612.50 0 92'2 04/08/2026 13:23:00 CBOT 3600 87'2 0'0 4,362.50 0 87'2 04/08/2026 13:23:00 CBOT 3650 82'2 0'0 4,112.50 0 82'2 04/08/2026 13:23:00 CBOT 3700 77'3 0'0 3,868.75 0 77'3 04/08/2026 13:23:00 CBOT 3750 72'3 0'0 3,618.75 3 72'3 04/08/2026 13:23:00 CBOT 3800 67'3 0'0 3,368.75 0 67'3 04/08/2026 13:23:00 CBOT 3850 62'3 0'0 3,118.75 2 62'3 04/08/2026 13:23:00 CBOT 3900 57'3 0'0 2,868.75 16 57'3 04/08/2026 13:23:00 CBOT 3950 52'3 0'0 2,618.75 15 52'3 04/08/2026 13:23:00 CBOT 4000 44'0 -3'3 2,200.00 71 44'0 47'3 04/09/2026 11:11:00 CBOT 4050 39'3 -3'0 1,968.75 10 39'3 42'3 04/09/2026 11:03:00 CBOT 4100 37'3 0'0 1,868.75 362 37'3 04/08/2026 13:23:00 CBOT 4150 32'4 0'0 1,625.00 15 32'4 04/08/2026 13:23:00 CBOT 4200 27'4 0'0 1,375.00 1,397 27'4 04/08/2026 13:23:00 CBOT 4250 22'6 0'0 1,137.50 763 22'6 04/08/2026 13:23:00 CBOT 4300 18'2 0'0 912.50 4,159 18'2 04/08/2026 13:23:00 CBOT 4310 17'3 0'0 868.75 2 17'3 04/08/2026 13:23:00 CBOT 4320 16'4 0'0 825.00 0 16'4 04/08/2026 13:23:00 CBOT 4330 15'5 0'0 781.25 0 15'5 04/08/2026 13:23:00 CBOT 4340 14'7 0'0 743.75 0 14'7 04/08/2026 13:23:00 CBOT 4350 13'3 -0'6 668.75 3,180 13'3 14'1 04/09/2026 10:02:00 CBOT 4360 13'2 0'0 662.50 20 13'2 04/08/2026 13:23:00 CBOT 4370 9'2 -3'2 462.50 0 9'2 12'4 04/09/2026 11:09:00 CBOT 4380 11'7 0'0 593.75 20 11'7 04/08/2026 13:23:00 CBOT 4390 11'1 0'0 556.25 114 11'1 04/08/2026 13:23:00 CBOT 4400 7'1 -3'3 356.25 11,383 11'2 10'4 04/09/2026 11:18:00 CBOT 4410 7'2 -2'5 362.50 1 7'2 9'7 04/09/2026 11:03:00 CBOT 4420 9'7 0'5 493.75 57 9'7 9'2 04/09/2026 08:57:00 CBOT 4430 5'7 -2'6 293.75 70 8'0 8'5 04/09/2026 11:09:00 CBOT 4440 5'2 -2'6 262.50 149 5'3 8'0 04/09/2026 11:23:00 CBOT 4450 4'5 -2'7 231.25 6,295 7'6 7'4 04/09/2026 11:18:00 CBOT 4460 5'4 -1'4 275.00 50 7'4 7'0 04/09/2026 10:44:00 CBOT 4470 5'1 -1'3 256.25 26 6'2 6'4 04/09/2026 10:45:00 CBOT 4480 4'7 -1'2 243.75 27 7'1 6'1 04/09/2026 10:16:00 CBOT 4490 3'3 -2'2 168.75 118 3'3 5'5 04/09/2026 11:21:00 CBOT 4500 3'1 -2'1 156.25 17,668 5'2 5'2 04/09/2026 11:25:00 CBOT 4510 4'2 -0'5 212.50 135 5'6 4'7 04/09/2026 09:40:00 CBOT 4520 2'5 -1'7 131.25 2,220 4'1 4'4 04/09/2026 11:04:00 CBOT 4530 2'4 -1'5 125.00 98 2'7 4'1 04/09/2026 11:02:00 CBOT 4540 3'6 0'0 187.50 71 3'6 04/08/2026 13:23:00 CBOT 4550 3'0 -0'4 150.00 8,896 4'3 3'4 04/09/2026 09:43:00 CBOT 4560 3'2 0'0 162.50 110 3'2 3'2 04/09/2026 09:01:00 CBOT 4570 2'2 -0'6 112.50 106 3'0 3'0 04/09/2026 10:08:00 CBOT 4580 1'5 -1'1 81.25 617 2'7 2'6 04/09/2026 11:08:00 CBOT 4590 2'5 0'1 131.25 81 2'5 2'4 04/09/2026 08:41:00 CBOT 4600 1'2 -1'1 62.50 15,051 2'4 2'3 04/09/2026 11:11:00 CBOT 4610 2'1 0'0 106.25 208 2'1 04/08/2026 13:23:00 CBOT 4620 2'0 0'0 100.00 166 2'0 04/08/2026 13:23:00 CBOT 4630 1'6 0'0 87.50 511 1'6 04/08/2026 13:23:00 CBOT 4640 1'5 0'0 81.25 686 1'5 1'5 04/09/2026 09:01:00 CBOT 4650 0'7 -0'5 43.75 7,356 2'0 1'4 04/09/2026 11:18:00 CBOT 4660 1'3 0'0 68.75 215 1'3 04/08/2026 13:23:00 CBOT 4670 1'3 0'1 68.75 579 1'3 1'2 04/09/2026 08:59:00 CBOT 4680 1'1 0'0 56.25 513 1'1 04/08/2026 13:23:00 CBOT 4690 1'1 0'0 56.25 681 1'1 04/08/2026 13:23:00 CBOT 4700 0'4 -0'4 25.00 12,058 0'6 1'0 04/09/2026 11:05:00 CBOT 4710 0'7 0'0 43.75 400 0'7 04/08/2026 13:23:00 CBOT 4720 0'7 0'0 43.75 162 0'7 04/08/2026 13:23:00 CBOT 4730 0'6 0'0 37.50 166 0'6 04/08/2026 13:23:00 CBOT 4740 0'6 0'0 37.50 2,119 0'6 04/08/2026 13:23:00 CBOT 4750 0'5 -0'1 31.25 4,547 0'6 0'6 04/09/2026 09:57:00 CBOT 4760 0'5 0'0 31.25 246 0'5 04/08/2026 13:23:00 CBOT 4770 0'5 0'0 31.25 546 0'5 04/08/2026 13:23:00 CBOT 4780 0'5 0'0 31.25 127 0'5 04/08/2026 13:23:00 CBOT 4790 0'5 0'0 31.25 229 0'5 04/08/2026 13:23:00 CBOT 4800 0'3 -0'1 18.75 16,150 0'6 0'4 04/09/2026 11:10:00 CBOT 4810 0'4 0'0 25.00 38 0'4 04/08/2026 13:23:00 CBOT 4820 0'5 0'1 31.25 304 0'5 0'4 04/09/2026 03:37:00 CBOT 4830 0'5 0'1 31.25 713 0'5 0'4 04/09/2026 08:30:00 CBOT 4840 0'4 0'0 25.00 250 0'4 04/08/2026 13:23:00 CBOT 4850 0'2 -0'2 12.50 6,885 0'2 0'4 04/09/2026 11:15:00 CBOT 4900 0'4 0'1 25.00 5,328 0'4 0'3 04/08/2026 19:52:00 CBOT 4950 0'3 0'0 18.75 1,788 0'3 04/08/2026 13:23:00 CBOT 5000 0'2 0'0 12.50 18,676 0'2 0'2 04/09/2026 10:38:00 CBOT 5050 0'1 -0'1 6.25 2,383 0'1 0'2 04/09/2026 09:22:00 CBOT 5100 0'2 0'0 12.50 3,772 0'2 04/08/2026 13:23:00 CBOT 5150 0'2 0'0 12.50 988 0'2 04/08/2026 13:23:00 CBOT 5200 0'1 0'0 6.25 9,080 0'1 04/08/2026 13:23:00 CBOT 5250 0'1 0'0 6.25 5,275 0'1 04/08/2026 13:23:00 CBOT 5300 0'1 0'0 6.25 5,213 0'1 04/08/2026 13:23:00 CBOT 5350 0'1 0'0 6.25 657 0'1 04/08/2026 13:23:00 CBOT 5400 0'1 0'0 6.25 2,823 0'1 04/08/2026 13:23:00 CBOT 5450 0'1 0'0 6.25 431 0'1 04/08/2026 13:23:00 CBOT 5500 0'1 0'0 6.25 4,683 0'1 0'1 04/09/2026 09:26:00 CBOT 5550 0'1 0'0 6.25 1,340 0'1 04/08/2026 13:23:00 CBOT 5600 0'1 0'0 6.25 292 0'1 04/08/2026 13:23:00 CBOT 5650 0'1 0'0 6.25 647 0'1 04/08/2026 13:23:00 CBOT 5700 0'1 0'0 6.25 559 0'1 04/08/2026 13:23:00 CBOT 5750 0'1 0'0 6.25 672 0'1 04/08/2026 13:23:00 CBOT 5800 0'1 0'0 6.25 499 0'1 04/08/2026 13:23:00 CBOT 5850 0'1 0'0 6.25 44 0'1 04/08/2026 13:23:00 CBOT 5900 0'1 0'0 6.25 782 0'1 04/08/2026 13:23:00 CBOT 6000 0'1 0'0 6.25 4,011 0'1 04/08/2026 13:23:00 CBOT 6100 0'1 0'0 6.25 652 0'1 04/08/2026 13:23:00 CBOT 6200 0'1 0'0 6.25 118 0'1 04/08/2026 13:23:00 CBOT 6300 0'1 0'0 6.25 187 0'1 04/08/2026 13:23:00 CBOT 6400 0'1 0'0 6.25 419 0'1 04/08/2026 13:23:00 CBOT 6500 0'1 0'0 6.25 540 0'1 04/08/2026 13:23:00 CBOT 6600 0'1 0'0 6.25 166 0'1 04/08/2026 13:23:00 CBOT 6700 0'1 0'0 6.25 87 0'1 04/08/2026 13:23:00 CBOT 6800 0'1 0'0 6.25 54 0'1 04/08/2026 13:23:00 CBOT 6900 0'1 0'0 6.25 197 0'1 04/08/2026 13:23:00 CBOT 7000 0'1 0'0 6.25 539 0'1 04/08/2026 13:23:00 CBOT 7100 0'1 0'0 6.25 336 0'1 04/08/2026 13:23:00 CBOT 7200 0'1 0'0 6.25 213 0'1 04/08/2026 13:23:00 CBOT 7300 0'1 0'0 6.25 258 0'1 04/08/2026 13:23:00 CBOT 7400 0'1 0'0 6.25 345 0'1 04/08/2026 13:23:00 CBOT 7500 0'1 0'0 6.25 97 0'1 04/08/2026 13:23:00 CBOT 8500 0'1 0'0 6.25 514 0'1 04/08/2026 13:23:00 CBOT 9500 0'1 0'0 6.25 107 0'1 04/08/2026 13:23:00 CBOT 14000 0'1 0'0 6.25 255 0'1 04/08/2026 13:23:00 CBOT 15000 0'1 0'0 6.25 510 0'1 04/08/2026 13:23:00 CBOT 20000 0'1 0'0 6.25 505 0'1 04/08/2026 13:23:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 0'1 0'0 6.25 71 0'1 04/08/2026 13:23:00 CBOT 3200 0'1 0'0 6.25 101 0'1 04/08/2026 13:23:00 CBOT 3300 0'1 0'0 6.25 130 0'1 04/08/2026 13:23:00 CBOT 3350 0'1 0'0 6.25 9 0'1 04/08/2026 13:23:00 CBOT 3400 0'1 0'0 6.25 309 0'1 04/08/2026 13:23:00 CBOT 3450 0'1 0'0 6.25 587 0'1 04/08/2026 13:23:00 CBOT 3500 0'1 0'0 6.25 213 0'1 04/08/2026 13:23:00 CBOT 3550 0'1 0'0 6.25 409 0'1 04/08/2026 13:23:00 CBOT 3600 0'1 0'0 6.25 1,104 0'1 04/08/2026 13:23:00 CBOT 3650 0'1 0'0 6.25 198 0'1 04/08/2026 13:23:00 CBOT 3700 0'1 0'0 6.25 402 0'1 04/08/2026 13:23:00 CBOT 3750 0'1 0'0 6.25 558 0'1 04/08/2026 13:23:00 CBOT 3800 0'1 0'0 6.25 2,431 0'1 04/08/2026 13:23:00 CBOT 3850 0'1 0'0 6.25 1,259 0'1 04/08/2026 13:23:00 CBOT 3900 0'1 0'0 6.25 1,321 0'1 04/08/2026 13:23:00 CBOT 3950 0'1 0'0 6.25 554 0'1 04/08/2026 13:23:00 CBOT 4000 0'1 0'0 6.25 6,676 0'1 04/08/2026 13:23:00 CBOT 4050 0'1 0'0 6.25 3,326 0'1 04/08/2026 13:23:00 CBOT 4100 0'2 0'0 12.50 8,775 0'1 0'2 04/09/2026 08:40:00 CBOT 4150 0'2 0'0 12.50 8,633 0'2 04/08/2026 13:23:00 CBOT 4200 0'3 0'0 18.75 15,617 0'3 0'3 04/09/2026 10:44:00 CBOT 4250 0'4 0'0 25.00 9,508 0'4 0'4 04/09/2026 11:00:00 CBOT 4300 1'1 0'1 56.25 12,921 0'7 1'0 04/09/2026 11:25:00 CBOT 4310 1'1 0'0 56.25 15 1'1 04/08/2026 13:23:00 CBOT 4320 1'2 0'0 62.50 138 1'1 1'2 04/09/2026 10:56:00 CBOT 4330 1'4 0'0 75.00 13 1'4 04/08/2026 13:23:00 CBOT 4340 1'5 0'0 81.25 52 1'4 1'5 04/09/2026 10:49:00 CBOT 4350 2'0 0'1 100.00 7,685 1'5 1'7 04/09/2026 11:04:00 CBOT 4360 2'2 0'2 112.50 546 1'6 2'0 04/09/2026 11:11:00 CBOT 4370 2'2 0'0 112.50 541 2'0 2'2 04/09/2026 10:36:00 CBOT 4380 2'2 -0'3 112.50 552 2'2 2'5 04/09/2026 09:26:00 CBOT 4390 2'6 -0'1 137.50 1,022 2'4 2'7 04/09/2026 10:27:00 CBOT 4400 3'7 0'5 193.75 18,623 2'7 3'2 04/09/2026 11:24:00 CBOT 4410 3'5 0'0 181.25 660 3'5 04/08/2026 13:23:00 CBOT 4420 4'4 0'4 225.00 715 3'4 4'0 04/09/2026 11:03:00 CBOT 4430 4'7 0'4 243.75 115 4'0 4'3 04/09/2026 11:03:00 CBOT 4440 5'7 1'0 293.75 970 4'2 4'7 04/09/2026 11:21:00 CBOT 4450 5'5 0'3 281.25 11,056 4'6 5'2 04/09/2026 10:53:00 CBOT 4460 5'3 -0'3 268.75 142 5'2 5'6 04/09/2026 09:40:00 CBOT 4470 5'7 -0'3 293.75 117 5'7 6'2 04/09/2026 09:32:00 CBOT 4480 7'0 0'1 350.00 102 6'2 6'7 04/09/2026 10:10:00 CBOT 4490 6'2 -1'1 312.50 148 6'2 7'3 04/09/2026 08:30:00 CBOT 4500 9'5 1'5 481.25 20,832 6'6 8'0 04/09/2026 11:24:00 CBOT 4510 10'0 1'3 500.00 183 7'2 8'5 04/09/2026 11:03:00 CBOT 4520 8'3 -0'7 418.75 2,120 8'3 9'2 04/09/2026 08:36:00 CBOT 4530 8'7 -1'0 443.75 76 8'5 9'7 04/09/2026 09:01:00 CBOT 4540 10'4 0'0 525.00 104 10'4 04/08/2026 13:23:00 CBOT 4550 10'7 -0'3 543.75 4,926 10'1 11'2 04/09/2026 09:27:00 CBOT 4560 10'5 -1'3 531.25 104 11'4 12'0 04/09/2026 08:59:00 CBOT 4570 12'1 -0'5 606.25 58 12'1 12'6 04/09/2026 08:52:00 CBOT 4580 13'4 0'0 675.00 71 13'4 04/08/2026 13:23:00 CBOT 4590 14'2 0'0 712.50 107 14'2 04/08/2026 13:23:00 CBOT 4600 15'0 0'0 750.00 9,722 15'0 15'0 04/09/2026 09:34:00 CBOT 4610 15'7 0'0 793.75 34 15'7 04/08/2026 13:23:00 CBOT 4620 16'5 0'0 831.25 120 16'5 04/08/2026 13:23:00 CBOT 4630 17'4 0'0 875.00 39 17'4 04/08/2026 13:23:00 CBOT 4640 18'3 0'0 918.75 15 18'3 04/08/2026 13:23:00 CBOT 4650 19'2 0'0 962.50 4,067 19'2 04/08/2026 13:23:00 CBOT 4660 20'1 0'0 1,006.25 29 20'1 04/08/2026 13:23:00 CBOT 4670 23'6 2'6 1,187.50 0 23'6 21'0 04/09/2026 11:03:00 CBOT 4680 21'7 0'0 1,093.75 28 21'7 04/08/2026 13:23:00 CBOT 4690 22'0 -0'6 1,100.00 30 22'0 22'6 04/09/2026 08:36:00 CBOT 4700 24'7 1'1 1,243.75 2,914 24'7 23'6 04/09/2026 10:27:00 CBOT 4710 24'5 0'0 1,231.25 4 24'5 04/08/2026 13:23:00 CBOT 4720 25'5 0'0 1,281.25 1 25'5 04/08/2026 13:23:00 CBOT 4730 26'4 0'0 1,325.00 0 26'4 04/08/2026 13:23:00 CBOT 4740 27'4 0'0 1,375.00 0 27'4 04/08/2026 13:23:00 CBOT 4750 28'3 0'0 1,418.75 703 28'3 04/08/2026 13:23:00 CBOT 4760 29'3 0'0 1,468.75 0 29'3 04/08/2026 13:23:00 CBOT 4770 30'3 0'0 1,518.75 1 30'3 04/08/2026 13:23:00 CBOT 4780 31'3 0'0 1,568.75 0 31'3 04/08/2026 13:23:00 CBOT 4790 32'2 0'0 1,612.50 7 32'2 04/08/2026 13:23:00 CBOT 4800 33'2 0'0 1,662.50 1,084 33'2 04/08/2026 13:23:00 CBOT 4810 34'2 0'0 1,712.50 0 34'2 04/08/2026 13:23:00 CBOT 4820 35'2 0'0 1,762.50 10 35'2 04/08/2026 13:23:00 CBOT 4830 36'2 0'0 1,812.50 6 36'2 04/08/2026 13:23:00 CBOT 4840 37'2 0'0 1,862.50 0 37'2 04/08/2026 13:23:00 CBOT 4850 38'1 0'0 1,906.25 521 38'1 04/08/2026 13:23:00 CBOT 4900 46'2 3'1 2,312.50 492 46'2 43'1 04/09/2026 11:03:00 CBOT 4950 48'0 0'0 2,400.00 42 48'0 04/08/2026 13:23:00 CBOT 5000 53'2 0'2 2,662.50 1,168 53'2 53'0 04/09/2026 09:40:00 CBOT 5050 57'7 0'0 2,893.75 12 57'7 04/08/2026 13:23:00 CBOT 5100 62'7 0'0 3,143.75 17 62'7 04/08/2026 13:23:00 CBOT 5150 67'7 0'0 3,393.75 25 67'7 04/08/2026 13:23:00 CBOT 5200 76'1 3'2 3,806.25 8 76'1 72'7 04/09/2026 11:03:00 CBOT 5250 77'7 0'0 3,893.75 11 77'7 04/08/2026 13:23:00 CBOT 5300 82'6 0'0 4,137.50 638 82'6 04/08/2026 13:23:00 CBOT 5350 87'6 0'0 4,387.50 13 87'6 04/08/2026 13:23:00 CBOT 5400 92'6 0'0 4,637.50 43 92'6 04/08/2026 13:23:00 CBOT 5450 97'6 0'0 4,887.50 0 97'6 04/08/2026 13:23:00 CBOT 5500 102'6 0'0 5,137.50 2 102'6 04/08/2026 13:23:00 CBOT 5550 107'6 0'0 5,387.50 2 107'6 04/08/2026 13:23:00 CBOT 5600 112'6 0'0 5,637.50 0 112'6 04/08/2026 13:23:00 CBOT 5650 117'6 0'0 5,887.50 0 117'6 04/08/2026 13:23:00 CBOT 5700 122'6 0'0 6,137.50 0 122'6 04/08/2026 13:23:00 CBOT 5750 127'6 0'0 6,387.50 10 127'6 04/08/2026 13:23:00 CBOT 5800 132'6 0'0 6,637.50 6 132'6 04/08/2026 13:23:00 CBOT 5850 137'6 0'0 6,887.50 0 137'6 04/08/2026 13:23:00 CBOT 5900 142'6 0'0 7,137.50 0 142'6 04/08/2026 13:23:00 CBOT 6000 152'6 0'0 7,637.50 0 152'6 04/08/2026 13:23:00 CBOT 6100 162'6 0'0 8,137.50 0 162'6 04/08/2026 13:23:00 CBOT 6200 172'6 0'0 8,637.50 0 172'6 04/08/2026 13:23:00 CBOT 6300 182'6 0'0 9,137.50 0 182'6 04/08/2026 13:23:00 CBOT 6400 192'6 0'0 9,637.50 0 192'6 04/08/2026 13:23:00 CBOT 6500 202'6 0'0 10,137.50 0 202'6 04/08/2026 13:23:00 CBOT 6600 212'6 0'0 10,637.50 0 212'6 04/08/2026 13:23:00 CBOT 6700 222'6 0'0 11,137.50 0 222'6 04/08/2026 13:23:00 CBOT 6800 232'6 0'0 11,637.50 0 232'6 04/08/2026 13:23:00 CBOT 6900 242'6 0'0 12,137.50 0 242'6 04/08/2026 13:23:00 CBOT 7000 252'6 0'0 12,637.50 0 252'6 04/08/2026 13:23:00 CBOT 7100 262'6 0'0 13,137.50 75 262'6 04/08/2026 13:23:00 CBOT 7200 272'6 0'0 13,637.50 0 272'6 04/08/2026 13:23:00 CBOT 7300 282'6 0'0 14,137.50 0 282'6 04/08/2026 13:23:00 CBOT 7400 292'6 0'0 14,637.50 0 292'6 04/08/2026 13:23:00 CBOT 7500 302'6 0'0 15,137.50 0 302'6 04/08/2026 13:23:00 CBOT 8500 402'6 0'0 20,137.50 0 402'6 04/08/2026 13:23:00 CBOT 9500 502'6 0'0 25,137.50 0 502'6 04/08/2026 13:23:00 CBOT 14000 952'6 0'0 47,637.50 0 952'6 04/08/2026 13:23:00 CBOT 15000 1052'6 0'0 52,637.50 0 1052'6 04/08/2026 13:23:00 CBOT 20000 1552'6 0'0 77,637.50 0 1552'6 04/08/2026 13:23:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.