Weather Futures Markets Quotes Charts Options Portfolio Livestock Grain Markets Page

Home ABOUT US FEED 04/10/2026 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: 4450   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,050.00   0'0   141'0  3000   0'1   0'0  6.25  71  0  6,050.00   0'0   121'0  3200   0'1   0'0  6.25  101  0  5,550.00   0'0   111'0  3300   0'1   0'0  6.25  130  0  5,300.00   0'0   106'0  3350   0'1   0'0  6.25  9  0  5,050.00   0'0   101'0  3400   0'1   0'0  6.25  309  0  4,800.00   0'0   96'0  3450   0'1   0'0  6.25  587  0  4,550.00   0'0   91'0  3500   0'1   0'0  6.25  213  0  4,306.25   0'0   86'1  3550   0'1   0'0  6.25  409  0  4,056.25   0'0   81'1  3600   0'1   0'0  6.25  1,104  0  3,806.25   0'0   76'1  3650   0'1   0'0  6.25  198  0  3,556.25   0'0   71'1  3700   0'1   0'0  6.25  402  0  3,306.25   0'0   66'1  3750   0'1   0'0  6.25  558  0  3,056.25   0'0   61'1  3800   0'1   0'0  6.25  2,431  2  2,806.25   0'0   56'1  3850   0'1   0'0  6.25  1,259  16  2,556.25   0'0   51'1  3900   0'1   0'0  6.25  1,321  15  2,306.25   0'0   46'1  3950   0'1   0'0  6.25  554  80  2,056.25   0'0   41'1  4000   0'1   0'0  6.25  6,676  20  1,806.25   0'0   36'1  4050   0'1   0'0  6.25  3,326  362  1,556.25   0'0   31'1  4100   0'1   0'0  6.25  8,663  21  1,312.50   0'0   26'2  4150   0'2   0'0  12.50  8,508  1,379  1,068.75   0'0   21'3  4200   0'2   -0'1  12.50  15,252  775  831.25   0'0   16'5  4250   0'3   -0'2  18.75  9,979  0  743.75   0'0   14'7  4270   0'7   0'0  43.75  1  0  693.75   0'0   13'7  4280   0'7   0'0  43.75  2  4,165  768.75   3'1   15'3  4300   0'6   -0'4  37.50  14,321  2  575.00   0'0   11'4  4310   1'4   0'0  75.00  15  0  531.25   0'0   10'5  4320   1'5   0'0  81.25  226  0  493.75   0'0   9'7  4330   1'4   -0'3  75.00  37  10  462.50   0'0   9'2  4340   1'2   -1'0  62.50  133  2,892  531.25   2'1   10'5  4350   1'7   -0'5  93.75  7,786  20  393.75   0'0   7'7  4360   1'5   -1'2  81.25  546  18  450.00   1'7   9'0  4370   2'3   -0'6  118.75  1,006  21  331.25   0'0   6'5  4380   3'1   -0'4  156.25  584  204  362.50   1'2   7'2  4390   2'6   -1'2  137.50  910  11,547  375.00   2'0   7'4  4400   2'6   -1'6  137.50  18,142  44  343.75   1'7   6'7  4410   3'3   -1'5  168.75  678  196  312.50   1'6   6'2  4420   3'6   -1'6  187.50  785  221  250.00   0'7   5'0  4430   4'2   -1'7  212.50  187  260  275.00   1'6   5'4  4440   4'5   -2'1  231.25  976  6,561  225.00   1'1   4'4  4450   5'0   -2'3  250.00  11,012  110  181.25   0'5   3'5  4460   7'0   -1'0  350.00  162  215  187.50   1'0   3'6  4470   6'3   -2'3  318.75  140  91  181.25   1'1   3'5  4480   8'1   -1'3  406.25  136  131  162.50   1'0   3'2  4490   7'4   -2'6  375.00  135  17,247  156.25   1'1   3'1  4500   8'2   -2'6  412.50  18,107  131  137.50   0'7   2'6  4510   11'7   0'0  593.75  194  2,167  118.75   0'6   2'3  4520   12'5   0'0  631.25  2,120  112  106.25   0'5   2'1  4530   13'4   0'0  675.00  84  149  81.25   0'2   1'5  4540   14'3   0'0  718.75  99  8,815  87.50   0'4   1'6  4550   11'4   -3'6  575.00  4,816  101  81.25   0'4   1'5  4560   16'1   0'0  806.25  124  186  50.00   0'0   1'0  4570   17'0   0'0  850.00  54  686  50.00   0'0   1'0  4580   18'0   0'0  900.00  71  299  43.75   0'0   0'7  4590   18'7   0'0  943.75  107  14,804  50.00   0'1   1'0  4600   19'0   -0'7  950.00  9,645  275  37.50   0'0   0'6  4610   20'6   0'0  1,037.50  34  262  37.50   0'0   0'6  4620   21'6   0'0  1,087.50  120  405  43.75   0'2   0'7  4630   22'5   0'0  1,131.25  39  686  31.25   0'0   0'5  4640   23'5   0'0  1,181.25  15  6,857  25.00   0'0   0'4  4650   24'4   0'0  1,225.00  4,059  215  25.00   0'0   0'4  4660   25'4   0'0  1,275.00  29  579  25.00   0'0   0'4  4670   26'4   0'0  1,325.00  10  537  25.00   0'0   0'4  4680   27'4   0'0  1,375.00  28  681  25.00   0'1   0'4  4690   28'3   0'0  1,418.75  31  11,361  25.00   0'1   0'4  4700   25'4   -3'7  1,275.00  2,908  400  18.75   0'0   0'3  4710   30'3   0'0  1,518.75  4  162  18.75   0'0   0'3  4720   31'3   0'0  1,568.75  1  166  18.75   0'0   0'3  4730   32'3   0'0  1,618.75  0  2,119  18.75   0'0   0'3  4740   33'3   0'0  1,668.75  0  4,621  12.50   0'0   0'2  4750   31'6   -2'4  1,587.50  703  246  12.50   0'0   0'2  4760   35'2   0'0  1,762.50  0  541  12.50   0'0   0'2  4770   36'2   0'0  1,812.50  1  127  12.50   0'0   0'2  4780   37'2   0'0  1,862.50  0  229  12.50   0'0   0'2  4790   38'2   0'0  1,912.50  7  15,731  12.50   0'0   0'2  4800   39'2   0'0  1,962.50  1,084  38  12.50   0'0   0'2  4810   38'3   -1'7  1,918.75  0  306  12.50   0'0   0'2  4820   41'2   0'0  2,062.50  10  714  12.50   0'0   0'2  4830   42'2   0'0  2,112.50  6  250  12.50   0'0   0'2  4840   43'2   0'0  2,162.50  0  6,883  12.50   0'0   0'2  4850   44'2   0'0  2,212.50  521  5,143  12.50   0'0   0'2  4900   49'2   0'0  2,462.50  493  1,687  12.50   0'0   0'2  4950   54'2   0'0  2,712.50  42  18,463  6.25   0'0   0'1  5000   59'1   0'0  2,956.25  1,169  2,391  6.25   0'0   0'1  5050   64'1   0'0  3,206.25  12  3,771  6.25   0'0   0'1  5100   69'1   0'0  3,456.25  17  989  6.25   0'0   0'1  5150   74'1   0'0  3,706.25  25  9,079  6.25   0'0   0'1  5200   79'1   0'0  3,956.25  18  5,273  6.25   0'0   0'1  5250   84'1   0'0  4,206.25  11  5,213  6.25   0'0   0'1  5300   89'1   0'0  4,456.25  601  657  6.25   0'0   0'1  5350   94'0   0'0  4,700.00  13  2,823  6.25   0'0   0'1  5400   99'0   0'0  4,950.00  0  431  6.25   0'0   0'1  5450   104'0   0'0  5,200.00  0  4,682  6.25   0'0   0'1  5500   109'0   0'0  5,450.00  0  1,340  6.25   0'0   0'1  5550   114'0   0'0  5,700.00  0  292  6.25   0'0   0'1  5600   119'0   0'0  5,950.00  0  647  6.25   0'0   0'1  5650   124'0   0'0  6,200.00  0  559  6.25   0'0   0'1  5700   129'0   0'0  6,450.00  0  672  6.25   0'0   0'1  5750   134'0   0'0  6,700.00  10  499  6.25   0'0   0'1  5800   139'0   0'0  6,950.00  6  44  6.25   0'0   0'1  5850   144'0   0'0  7,200.00  0  782  6.25   0'0   0'1  5900   149'0   0'0  7,450.00  0  4,011  6.25   0'0   0'1  6000   159'0   0'0  7,950.00  0  652  6.25   0'0   0'1  6100   169'0   0'0  8,450.00  0  118  6.25   0'0   0'1  6200   179'0   0'0  8,950.00  0  187  6.25   0'0   0'1  6300   189'0   0'0  9,450.00  0  419  6.25   0'0   0'1  6400   199'0   0'0  9,950.00  0  540  6.25   0'0   0'1  6500   209'0   0'0  10,450.00  0  166  6.25   0'0   0'1  6600   219'0   0'0  10,950.00  0  87  6.25   0'0   0'1  6700   229'0   0'0  11,450.00  0  54  6.25   0'0   0'1  6800   239'0   0'0  11,950.00  0  197  6.25   0'0   0'1  6900   249'0   0'0  12,450.00  0  539  6.25   0'0   0'1  7000   259'0   0'0  12,950.00  0  336  6.25   0'0   0'1  7100   269'0   0'0  13,450.00  75  213  6.25   0'0   0'1  7200   279'0   0'0  13,950.00  0  258  6.25   0'0   0'1  7300   289'0   0'0  14,450.00  0  345  6.25   0'0   0'1  7400   299'0   0'0  14,950.00  0  97  6.25   0'0   0'1  7500   309'0   0'0  15,450.00  0  514  6.25   0'0   0'1  8500   409'0   0'0  20,450.00  0  107  6.25   0'0   0'1  9500   509'0   0'0  25,450.00  0  255  6.25   0'0   0'1  14000   959'0   0'0  47,950.00  0  510  6.25   0'0   0'1  15000   1059'0   0'0  52,950.00  0  505  6.25   0'0   0'1  20000   1559'0   0'0  77,950.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 141'0 0'0 7,050.00 0 141'0 04/10/2026 13:40:00 CBOT 3200 121'0 0'0 6,050.00 0 121'0 04/10/2026 13:40:00 CBOT 3300 111'0 0'0 5,550.00 0 111'0 04/10/2026 13:40:00 CBOT 3350 106'0 0'0 5,300.00 0 106'0 04/10/2026 13:40:00 CBOT 3400 101'0 0'0 5,050.00 0 101'0 04/10/2026 13:40:00 CBOT 3450 96'0 0'0 4,800.00 0 96'0 04/10/2026 13:40:00 CBOT 3500 91'0 0'0 4,550.00 0 91'0 04/10/2026 13:40:00 CBOT 3550 86'1 0'0 4,306.25 0 86'1 04/10/2026 13:40:00 CBOT 3600 81'1 0'0 4,056.25 0 81'1 04/10/2026 13:40:00 CBOT 3650 76'1 0'0 3,806.25 0 76'1 04/10/2026 13:40:00 CBOT 3700 71'1 0'0 3,556.25 0 71'1 04/10/2026 13:40:00 CBOT 3750 66'1 0'0 3,306.25 0 66'1 04/10/2026 13:40:00 CBOT 3800 61'1 0'0 3,056.25 0 61'1 04/10/2026 13:40:00 CBOT 3850 56'1 0'0 2,806.25 2 56'1 04/10/2026 13:40:00 CBOT 3900 51'1 0'0 2,556.25 16 51'1 04/10/2026 13:40:00 CBOT 3950 46'1 0'0 2,306.25 15 46'1 04/10/2026 13:40:00 CBOT 4000 41'1 0'0 2,056.25 80 41'1 04/10/2026 13:40:00 CBOT 4050 36'1 0'0 1,806.25 20 36'1 04/10/2026 13:40:00 CBOT 4100 31'1 0'0 1,556.25 362 31'1 04/10/2026 13:40:00 CBOT 4150 26'2 0'0 1,312.50 21 26'2 04/10/2026 13:40:00 CBOT 4200 21'3 0'0 1,068.75 1,379 21'3 04/10/2026 13:40:00 CBOT 4250 16'5 0'0 831.25 775 16'5 04/10/2026 13:40:00 CBOT 4270 14'7 0'0 743.75 0 14'7 04/10/2026 13:40:00 CBOT 4280 13'7 0'0 693.75 0 13'7 04/10/2026 13:40:00 CBOT 4300 15'3 3'1 768.75 4,165 15'3 12'2 04/13/2026 10:37:00 CBOT 4310 11'4 0'0 575.00 2 11'4 04/10/2026 13:40:00 CBOT 4320 10'5 0'0 531.25 0 10'5 04/10/2026 13:40:00 CBOT 4330 9'7 0'0 493.75 0 9'7 04/10/2026 13:40:00 CBOT 4340 9'2 0'0 462.50 10 9'2 04/10/2026 13:40:00 CBOT 4350 10'5 2'1 531.25 2,892 10'5 8'4 04/13/2026 03:37:00 CBOT 4360 7'7 0'0 393.75 20 7'7 04/10/2026 13:40:00 CBOT 4370 9'0 1'7 450.00 18 9'0 7'1 04/13/2026 09:54:00 CBOT 4380 6'5 0'0 331.25 21 6'5 04/10/2026 13:40:00 CBOT 4390 7'2 1'2 362.50 204 6'6 6'0 04/13/2026 09:40:00 CBOT 4400 7'4 2'0 375.00 11,547 8'7 5'4 04/13/2026 11:06:00 CBOT 4410 6'7 1'7 343.75 44 6'7 5'0 04/13/2026 08:44:00 CBOT 4420 6'2 1'6 312.50 196 5'1 4'4 04/13/2026 11:04:00 CBOT 4430 5'0 0'7 250.00 221 4'4 4'1 04/13/2026 09:25:00 CBOT 4440 5'4 1'6 275.00 260 5'1 3'6 04/13/2026 11:00:00 CBOT 4450 4'4 1'1 225.00 6,561 5'2 3'3 04/13/2026 11:06:00 CBOT 4460 3'5 0'5 181.25 110 3'5 3'0 04/13/2026 09:12:00 CBOT 4470 3'6 1'0 187.50 215 4'4 2'6 04/13/2026 09:45:00 CBOT 4480 3'5 1'1 181.25 91 4'0 2'4 04/13/2026 08:49:00 CBOT 4490 3'2 1'0 162.50 131 3'2 2'2 04/13/2026 08:45:00 CBOT 4500 3'1 1'1 156.25 17,247 3'4 2'0 04/13/2026 10:57:00 CBOT 4510 2'6 0'7 137.50 131 2'6 1'7 04/13/2026 11:01:00 CBOT 4520 2'3 0'6 118.75 2,167 2'5 1'5 04/13/2026 10:44:00 CBOT 4530 2'1 0'5 106.25 112 2'2 1'4 04/13/2026 11:05:00 CBOT 4540 1'5 0'2 81.25 149 1'2 1'3 04/13/2026 09:30:00 CBOT 4550 1'6 0'4 87.50 8,815 1'3 1'2 04/13/2026 11:03:00 CBOT 4560 1'5 0'4 81.25 101 1'5 1'1 04/13/2026 10:42:00 CBOT 4570 1'0 0'0 50.00 186 1'2 1'0 04/13/2026 09:02:00 CBOT 4580 1'0 0'0 50.00 686 1'1 1'0 04/13/2026 08:35:00 CBOT 4590 0'7 0'0 43.75 299 0'7 04/10/2026 13:40:00 CBOT 4600 1'0 0'1 50.00 14,804 1'2 0'7 04/13/2026 11:05:00 CBOT 4610 0'6 0'0 37.50 275 0'6 04/10/2026 13:40:00 CBOT 4620 0'6 0'0 37.50 262 0'6 04/10/2026 13:40:00 CBOT 4630 0'7 0'2 43.75 405 0'7 0'5 04/13/2026 07:23:00 CBOT 4640 0'5 0'0 31.25 686 0'5 04/10/2026 13:40:00 CBOT 4650 0'4 0'0 25.00 6,857 0'7 0'4 04/13/2026 09:00:00 CBOT 4660 0'4 0'0 25.00 215 0'4 04/10/2026 13:40:00 CBOT 4670 0'4 0'0 25.00 579 0'4 04/10/2026 13:40:00 CBOT 4680 0'4 0'0 25.00 537 0'4 04/10/2026 13:40:00 CBOT 4690 0'4 0'1 25.00 681 0'4 0'3 04/13/2026 08:44:00 CBOT 4700 0'4 0'1 25.00 11,361 0'4 0'3 04/13/2026 10:39:00 CBOT 4710 0'3 0'0 18.75 400 0'3 0'3 04/13/2026 11:08:00 CBOT 4720 0'3 0'0 18.75 162 0'3 04/10/2026 13:40:00 CBOT 4730 0'3 0'0 18.75 166 0'3 04/10/2026 13:40:00 CBOT 4740 0'3 0'0 18.75 2,119 0'3 04/10/2026 13:40:00 CBOT 4750 0'2 0'0 12.50 4,621 0'2 04/10/2026 13:40:00 CBOT 4760 0'2 0'0 12.50 246 0'2 04/10/2026 13:40:00 CBOT 4770 0'2 0'0 12.50 541 0'2 04/10/2026 13:40:00 CBOT 4780 0'2 0'0 12.50 127 0'2 0'2 04/13/2026 08:57:00 CBOT 4790 0'2 0'0 12.50 229 0'2 04/10/2026 13:40:00 CBOT 4800 0'2 0'0 12.50 15,731 0'3 0'2 04/13/2026 08:57:00 CBOT 4810 0'2 0'0 12.50 38 0'2 04/10/2026 13:40:00 CBOT 4820 0'2 0'0 12.50 306 0'2 04/10/2026 13:40:00 CBOT 4830 0'2 0'0 12.50 714 0'2 04/10/2026 13:40:00 CBOT 4840 0'2 0'0 12.50 250 0'2 04/10/2026 13:40:00 CBOT 4850 0'2 0'0 12.50 6,883 0'2 04/10/2026 13:40:00 CBOT 4900 0'2 0'0 12.50 5,143 0'2 04/10/2026 13:40:00 CBOT 4950 0'2 0'0 12.50 1,687 0'2 04/10/2026 13:40:00 CBOT 5000 0'1 0'0 6.25 18,463 0'1 04/10/2026 13:40:00 CBOT 5050 0'1 0'0 6.25 2,391 0'1 0'1 04/13/2026 08:57:00 CBOT 5100 0'1 0'0 6.25 3,771 0'1 0'1 04/13/2026 09:47:00 CBOT 5150 0'1 0'0 6.25 989 0'1 04/10/2026 13:40:00 CBOT 5200 0'1 0'0 6.25 9,079 0'1 04/10/2026 13:40:00 CBOT 5250 0'1 0'0 6.25 5,273 0'1 04/10/2026 13:40:00 CBOT 5300 0'1 0'0 6.25 5,213 0'1 04/10/2026 13:40:00 CBOT 5350 0'1 0'0 6.25 657 0'1 04/10/2026 13:40:00 CBOT 5400 0'1 0'0 6.25 2,823 0'1 04/10/2026 13:40:00 CBOT 5450 0'1 0'0 6.25 431 0'1 04/10/2026 13:40:00 CBOT 5500 0'1 0'0 6.25 4,682 0'1 04/10/2026 13:40:00 CBOT 5550 0'1 0'0 6.25 1,340 0'1 04/10/2026 13:40:00 CBOT 5600 0'1 0'0 6.25 292 0'1 04/10/2026 13:40:00 CBOT 5650 0'1 0'0 6.25 647 0'1 04/10/2026 13:40:00 CBOT 5700 0'1 0'0 6.25 559 0'1 04/10/2026 13:40:00 CBOT 5750 0'1 0'0 6.25 672 0'1 04/10/2026 13:40:00 CBOT 5800 0'1 0'0 6.25 499 0'1 04/10/2026 13:40:00 CBOT 5850 0'1 0'0 6.25 44 0'1 04/10/2026 13:40:00 CBOT 5900 0'1 0'0 6.25 782 0'1 04/10/2026 13:40:00 CBOT 6000 0'1 0'0 6.25 4,011 0'1 04/10/2026 13:40:00 CBOT 6100 0'1 0'0 6.25 652 0'1 04/10/2026 13:40:00 CBOT 6200 0'1 0'0 6.25 118 0'1 04/10/2026 13:40:00 CBOT 6300 0'1 0'0 6.25 187 0'1 04/10/2026 13:40:00 CBOT 6400 0'1 0'0 6.25 419 0'1 04/10/2026 13:40:00 CBOT 6500 0'1 0'0 6.25 540 0'1 04/10/2026 13:40:00 CBOT 6600 0'1 0'0 6.25 166 0'1 04/10/2026 13:40:00 CBOT 6700 0'1 0'0 6.25 87 0'1 04/10/2026 13:40:00 CBOT 6800 0'1 0'0 6.25 54 0'1 04/10/2026 13:40:00 CBOT 6900 0'1 0'0 6.25 197 0'1 04/10/2026 13:40:00 CBOT 7000 0'1 0'0 6.25 539 0'1 04/10/2026 13:40:00 CBOT 7100 0'1 0'0 6.25 336 0'1 04/10/2026 13:40:00 CBOT 7200 0'1 0'0 6.25 213 0'1 04/10/2026 13:40:00 CBOT 7300 0'1 0'0 6.25 258 0'1 04/10/2026 13:40:00 CBOT 7400 0'1 0'0 6.25 345 0'1 04/10/2026 13:40:00 CBOT 7500 0'1 0'0 6.25 97 0'1 04/10/2026 13:40:00 CBOT 8500 0'1 0'0 6.25 514 0'1 04/10/2026 13:40:00 CBOT 9500 0'1 0'0 6.25 107 0'1 04/10/2026 13:40:00 CBOT 14000 0'1 0'0 6.25 255 0'1 04/10/2026 13:40:00 CBOT 15000 0'1 0'0 6.25 510 0'1 04/10/2026 13:40:00 CBOT 20000 0'1 0'0 6.25 505 0'1 04/10/2026 13:40:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 0'1 0'0 6.25 71 0'1 04/10/2026 13:40:00 CBOT 3200 0'1 0'0 6.25 101 0'1 04/10/2026 13:40:00 CBOT 3300 0'1 0'0 6.25 130 0'1 04/10/2026 13:40:00 CBOT 3350 0'1 0'0 6.25 9 0'1 04/10/2026 13:40:00 CBOT 3400 0'1 0'0 6.25 309 0'1 04/10/2026 13:40:00 CBOT 3450 0'1 0'0 6.25 587 0'1 04/10/2026 13:40:00 CBOT 3500 0'1 0'0 6.25 213 0'1 04/10/2026 13:40:00 CBOT 3550 0'1 0'0 6.25 409 0'1 04/10/2026 13:40:00 CBOT 3600 0'1 0'0 6.25 1,104 0'1 04/10/2026 13:40:00 CBOT 3650 0'1 0'0 6.25 198 0'1 04/10/2026 13:40:00 CBOT 3700 0'1 0'0 6.25 402 0'1 04/10/2026 13:40:00 CBOT 3750 0'1 0'0 6.25 558 0'1 04/10/2026 13:40:00 CBOT 3800 0'1 0'0 6.25 2,431 0'1 04/10/2026 13:40:00 CBOT 3850 0'1 0'0 6.25 1,259 0'1 04/10/2026 13:40:00 CBOT 3900 0'1 0'0 6.25 1,321 0'1 04/10/2026 13:40:00 CBOT 3950 0'1 0'0 6.25 554 0'1 04/10/2026 13:40:00 CBOT 4000 0'1 0'0 6.25 6,676 0'1 04/10/2026 13:40:00 CBOT 4050 0'1 0'0 6.25 3,326 0'1 04/10/2026 13:40:00 CBOT 4100 0'1 0'0 6.25 8,663 0'1 04/10/2026 13:40:00 CBOT 4150 0'2 0'0 12.50 8,508 0'2 04/10/2026 13:40:00 CBOT 4200 0'2 -0'1 12.50 15,252 0'2 0'3 04/13/2026 10:54:00 CBOT 4250 0'3 -0'2 18.75 9,979 0'4 0'5 04/13/2026 11:03:00 CBOT 4270 0'7 0'0 43.75 1 0'7 04/10/2026 13:40:00 CBOT 4280 0'7 0'0 43.75 2 0'7 04/10/2026 13:40:00 CBOT 4300 0'6 -0'4 37.50 14,321 1'0 1'2 04/13/2026 10:54:00 CBOT 4310 1'4 0'0 75.00 15 1'4 04/10/2026 13:40:00 CBOT 4320 1'5 0'0 81.25 226 1'5 04/10/2026 13:40:00 CBOT 4330 1'4 -0'3 75.00 37 1'4 1'7 04/13/2026 08:37:00 CBOT 4340 1'2 -1'0 62.50 133 1'2 2'2 04/13/2026 10:46:00 CBOT 4350 1'7 -0'5 93.75 7,786 1'6 2'4 04/13/2026 09:56:00 CBOT 4360 1'5 -1'2 81.25 546 1'7 2'7 04/13/2026 10:42:00 CBOT 4370 2'3 -0'6 118.75 1,006 2'1 3'1 04/13/2026 09:24:00 CBOT 4380 3'1 -0'4 156.25 584 3'1 3'5 04/13/2026 08:33:00 CBOT 4390 2'6 -1'2 137.50 910 3'4 4'0 04/13/2026 11:06:00 CBOT 4400 2'6 -1'6 137.50 18,142 2'7 4'4 04/13/2026 10:41:00 CBOT 4410 3'3 -1'5 168.75 678 3'1 5'0 04/13/2026 10:23:00 CBOT 4420 3'6 -1'6 187.50 785 4'1 5'4 04/13/2026 11:06:00 CBOT 4430 4'2 -1'7 212.50 187 4'2 6'1 04/13/2026 11:06:00 CBOT 4440 4'5 -2'1 231.25 976 4'5 6'6 04/13/2026 11:09:00 CBOT 4450 5'0 -2'3 250.00 11,012 5'4 7'3 04/13/2026 10:54:00 CBOT 4460 7'0 -1'0 350.00 162 6'2 8'0 04/13/2026 09:19:00 CBOT 4470 6'3 -2'3 318.75 140 6'3 8'6 04/13/2026 10:18:00 CBOT 4480 8'1 -1'3 406.25 136 8'1 9'4 04/13/2026 09:57:00 CBOT 4490 7'4 -2'6 375.00 135 7'4 10'2 04/13/2026 11:09:00 CBOT 4500 8'2 -2'6 412.50 18,107 8'5 11'0 04/13/2026 11:03:00 CBOT 4510 11'7 0'0 593.75 194 11'7 04/10/2026 13:40:00 CBOT 4520 12'5 0'0 631.25 2,120 12'5 04/10/2026 13:40:00 CBOT 4530 13'4 0'0 675.00 84 13'4 04/10/2026 13:40:00 CBOT 4540 14'3 0'0 718.75 99 14'3 04/10/2026 13:40:00 CBOT 4550 11'4 -3'6 575.00 4,816 12'5 15'2 04/13/2026 10:58:00 CBOT 4560 16'1 0'0 806.25 124 16'1 04/10/2026 13:40:00 CBOT 4570 17'0 0'0 850.00 54 17'0 04/10/2026 13:40:00 CBOT 4580 18'0 0'0 900.00 71 18'0 04/10/2026 13:40:00 CBOT 4590 18'7 0'0 943.75 107 18'7 04/10/2026 13:40:00 CBOT 4600 19'0 -0'7 950.00 9,645 17'5 19'7 04/13/2026 09:01:00 CBOT 4610 20'6 0'0 1,037.50 34 20'6 04/10/2026 13:40:00 CBOT 4620 21'6 0'0 1,087.50 120 21'6 04/10/2026 13:40:00 CBOT 4630 22'5 0'0 1,131.25 39 22'5 04/10/2026 13:40:00 CBOT 4640 23'5 0'0 1,181.25 15 23'5 04/10/2026 13:40:00 CBOT 4650 24'4 0'0 1,225.00 4,059 24'4 04/10/2026 13:40:00 CBOT 4660 25'4 0'0 1,275.00 29 25'4 04/10/2026 13:40:00 CBOT 4670 26'4 0'0 1,325.00 10 26'4 04/10/2026 13:40:00 CBOT 4680 27'4 0'0 1,375.00 28 27'4 04/10/2026 13:40:00 CBOT 4690 28'3 0'0 1,418.75 31 28'3 04/10/2026 13:40:00 CBOT 4700 25'4 -3'7 1,275.00 2,908 27'5 29'3 04/13/2026 10:40:00 CBOT 4710 30'3 0'0 1,518.75 4 30'3 04/10/2026 13:40:00 CBOT 4720 31'3 0'0 1,568.75 1 31'3 04/10/2026 13:40:00 CBOT 4730 32'3 0'0 1,618.75 0 32'3 04/10/2026 13:40:00 CBOT 4740 33'3 0'0 1,668.75 0 33'3 04/10/2026 13:40:00 CBOT 4750 31'6 -2'4 1,587.50 703 31'6 34'2 04/13/2026 08:30:00 CBOT 4760 35'2 0'0 1,762.50 0 35'2 04/10/2026 13:40:00 CBOT 4770 36'2 0'0 1,812.50 1 36'2 04/10/2026 13:40:00 CBOT 4780 37'2 0'0 1,862.50 0 37'2 04/10/2026 13:40:00 CBOT 4790 38'2 0'0 1,912.50 7 38'2 04/10/2026 13:40:00 CBOT 4800 39'2 0'0 1,962.50 1,084 39'2 04/10/2026 13:40:00 CBOT 4810 38'3 -1'7 1,918.75 0 38'3 40'2 04/13/2026 09:23:00 CBOT 4820 41'2 0'0 2,062.50 10 41'2 04/10/2026 13:40:00 CBOT 4830 42'2 0'0 2,112.50 6 42'2 04/10/2026 13:40:00 CBOT 4840 43'2 0'0 2,162.50 0 43'2 04/10/2026 13:40:00 CBOT 4850 44'2 0'0 2,212.50 521 44'2 04/10/2026 13:40:00 CBOT 4900 49'2 0'0 2,462.50 493 49'2 04/10/2026 13:40:00 CBOT 4950 54'2 0'0 2,712.50 42 54'2 04/10/2026 13:40:00 CBOT 5000 59'1 0'0 2,956.25 1,169 59'1 04/10/2026 13:40:00 CBOT 5050 64'1 0'0 3,206.25 12 64'1 04/10/2026 13:40:00 CBOT 5100 69'1 0'0 3,456.25 17 69'1 04/10/2026 13:40:00 CBOT 5150 74'1 0'0 3,706.25 25 74'1 04/10/2026 13:40:00 CBOT 5200 79'1 0'0 3,956.25 18 79'1 04/10/2026 13:40:00 CBOT 5250 84'1 0'0 4,206.25 11 84'1 04/10/2026 13:40:00 CBOT 5300 89'1 0'0 4,456.25 601 89'1 04/10/2026 13:40:00 CBOT 5350 94'0 0'0 4,700.00 13 94'0 04/10/2026 13:40:00 CBOT 5400 99'0 0'0 4,950.00 0 99'0 04/10/2026 13:40:00 CBOT 5450 104'0 0'0 5,200.00 0 104'0 04/10/2026 13:40:00 CBOT 5500 109'0 0'0 5,450.00 0 109'0 04/10/2026 13:40:00 CBOT 5550 114'0 0'0 5,700.00 0 114'0 04/10/2026 13:40:00 CBOT 5600 119'0 0'0 5,950.00 0 119'0 04/10/2026 13:40:00 CBOT 5650 124'0 0'0 6,200.00 0 124'0 04/10/2026 13:40:00 CBOT 5700 129'0 0'0 6,450.00 0 129'0 04/10/2026 13:40:00 CBOT 5750 134'0 0'0 6,700.00 10 134'0 04/10/2026 13:40:00 CBOT 5800 139'0 0'0 6,950.00 6 139'0 04/10/2026 13:40:00 CBOT 5850 144'0 0'0 7,200.00 0 144'0 04/10/2026 13:40:00 CBOT 5900 149'0 0'0 7,450.00 0 149'0 04/10/2026 13:40:00 CBOT 6000 159'0 0'0 7,950.00 0 159'0 04/10/2026 13:40:00 CBOT 6100 169'0 0'0 8,450.00 0 169'0 04/10/2026 13:40:00 CBOT 6200 179'0 0'0 8,950.00 0 179'0 04/10/2026 13:40:00 CBOT 6300 189'0 0'0 9,450.00 0 189'0 04/10/2026 13:40:00 CBOT 6400 199'0 0'0 9,950.00 0 199'0 04/10/2026 13:40:00 CBOT 6500 209'0 0'0 10,450.00 0 209'0 04/10/2026 13:40:00 CBOT 6600 219'0 0'0 10,950.00 0 219'0 04/10/2026 13:40:00 CBOT 6700 229'0 0'0 11,450.00 0 229'0 04/10/2026 13:40:00 CBOT 6800 239'0 0'0 11,950.00 0 239'0 04/10/2026 13:40:00 CBOT 6900 249'0 0'0 12,450.00 0 249'0 04/10/2026 13:40:00 CBOT 7000 259'0 0'0 12,950.00 0 259'0 04/10/2026 13:40:00 CBOT 7100 269'0 0'0 13,450.00 75 269'0 04/10/2026 13:40:00 CBOT 7200 279'0 0'0 13,950.00 0 279'0 04/10/2026 13:40:00 CBOT 7300 289'0 0'0 14,450.00 0 289'0 04/10/2026 13:40:00 CBOT 7400 299'0 0'0 14,950.00 0 299'0 04/10/2026 13:40:00 CBOT 7500 309'0 0'0 15,450.00 0 309'0 04/10/2026 13:40:00 CBOT 8500 409'0 0'0 20,450.00 0 409'0 04/10/2026 13:40:00 CBOT 9500 509'0 0'0 25,450.00 0 509'0 04/10/2026 13:40:00 CBOT 14000 959'0 0'0 47,950.00 0 959'0 04/10/2026 13:40:00 CBOT 15000 1059'0 0'0 52,950.00 0 1059'0 04/10/2026 13:40:00 CBOT 20000 1559'0 0'0 77,950.00 0 1559'0 04/10/2026 13:40:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.