Weather Futures Markets Quotes Charts Options Portfolio Livestock Grain Markets Page

Home ABOUT US FEED 04/16/2026 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 ( @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 ) LEAN HOGS ( @HE7Q ) All Open Only Future: May 2026 (@C6K)   Futures Price: 4486s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,431.25   -2'5   148'5s  3000   0'1s   0'0  6.25  71  0  6,431.25   -2'6   128'5s  3200   0'1s   0'0  6.25  101  0  5,931.25   -2'6   118'5s  3300   0'1s   0'0  6.25  130  0  5,681.25   -2'6   113'5s  3350   0'1s   0'0  6.25  9  0  5,431.25   -2'6   108'5s  3400   0'1s   0'0  6.25  309  0  5,181.25   -2'6   103'5s  3450   0'1s   0'0  6.25  587  0  4,931.25   -2'6   98'5s  3500   0'1s   0'0  6.25  213  0  4,681.25   -2'6   93'5s  3550   0'1s   0'0  6.25  409  0  4,431.25   -2'6   88'5s  3600   0'1s   0'0  6.25  1,104  0  4,181.25   -2'6   83'5s  3650   0'1s   0'0  6.25  198  0  3,931.25   -2'6   78'5s  3700   0'1s   0'0  6.25  402  0  3,681.25   -2'6   73'5s  3750   0'1s   0'0  6.25  558  0  3,431.25   -2'6   68'5s  3800   0'1s   0'0  6.25  2,431  2  3,181.25   -2'6   63'5s  3850   0'1s   0'0  6.25  1,259  16  2,931.25   -2'6   58'5s  3900   0'1s   0'0  6.25  1,321  15  2,681.25   -2'6   53'5s  3950   0'1s   0'0  6.25  554  74  2,431.25   -2'6   48'5s  4000   0'1s   0'0  6.25  6,676  20  2,181.25   -2'6   43'5s  4050   0'1s   0'0  6.25  3,326  363  1,931.25   -2'6   38'5s  4100   0'1s   0'0  6.25  8,663  21  1,681.25   -2'6   33'5s  4150   0'1s   0'0  6.25  8,417  0  1,481.25   -2'6   29'5s  4190   0'1s   0'0  6.25  3  1,381  1,431.25   -2'6   28'5s  4200   0'1s   0'0  6.25  14,798  0  1,231.25   -2'6   24'5s  4240   0'1s   0'0  6.25  1  775  1,181.25   -2'6   23'5s  4250   0'1s   0'0  6.25  9,439  8  1,131.25   -2'6   22'5s  4260   0'1s   0'0  6.25  4  0  1,081.25   -2'7   21'5s  4270   0'2s   0'0  12.50  11  0  1,031.25   -2'7   20'5s  4280   0'2s   0'0  12.50  2  1  981.25   -2'7   19'5s  4290   0'2s   0'0  12.50  1  4,155  937.50   -2'7   18'6s  4300   0'2s   -0'1  12.50  13,200  4  887.50   -2'7   17'6s  4310   0'3s   0'0  18.75  15  0  843.75   -2'6   16'7s  4320   0'3s   0'0  18.75  227  0  793.75   -2'6   15'7s  4330   0'3s   0'0  18.75  938  8  750.00   -2'6   15'0s  4340   0'4s   0'0  25.00  139  2,869  706.25   -2'6   14'1s  4350   0'5s   0'0  31.25  7,292  20  656.25   -2'6   13'1s  4360   0'6s   0'1  37.50  546  29  612.50   -2'6   12'2s  4370   0'7s   0'1  43.75  994  20  575.00   -2'5   11'4s  4380   1'0s   0'1  50.00  604  142  531.25   -2'5   10'5s  4390   1'1s   0'1  56.25  1,108  11,179  493.75   -2'4   9'7s  4400   1'3s   0'2  68.75  16,743  101  450.00   -2'5   9'0s  4410   1'4s   0'1  75.00  703  243  412.50   -2'5   8'2s  4420   1'7s   0'2  93.75  833  233  381.25   -2'3   7'5s  4430   2'1s   0'3  106.25  343  257  350.00   -2'4   7'0s  4440   2'4s   0'2  125.00  1,113  6,672  318.75   -2'3   6'3s  4450   2'7s   0'3  143.75  10,977  199  287.50   -2'3   5'6s  4460   3'2s   0'3  162.50  276  225  262.50   -2'2   5'2s  4470   3'6s   0'4  187.50  127  153  231.25   -2'2   4'5s  4480   4'2s   0'5  212.50  134  569  212.50   -2'0   4'2s  4490   4'6s   0'6  237.50  416  17,716  187.50   -2'0   3'6s  4500   5'2s   0'6  262.50  17,349  170  168.75   -1'7   3'3s  4510   5'7s   0'7  293.75  259  2,498  150.00   -1'6   3'0s  4520   6'4s   1'0  325.00  2,818  210  137.50   -1'4   2'6s  4530   7'2s   1'2  362.50  112  203  118.75   -1'4   2'3s  4540   7'7s   1'2  393.75  86  9,099  106.25   -1'3   2'1s  4550   8'5s   1'3  431.25  4,782  130  93.75   -1'2   1'7s  4560   9'3s   1'4  468.75  275  320  87.50   -1'1   1'6s  4570   10'1s   1'4  506.25  58  702  75.00   -1'1   1'4s  4580   11'0s   1'5  550.00  71  524  68.75   -0'7   1'3s  4590   11'7s   1'7  593.75  107  13,265  56.25   -1'0   1'1s  4600   12'5s   1'6  631.25  9,281  330  50.00   -1'0   1'0s  4610   13'4s   1'7  675.00  34  180  50.00   -0'6   1'0s  4620   14'4s   2'1  725.00  120  516  43.75   -0'6   0'7s  4630   15'3s   2'0  768.75  39  686  37.50   -0'6   0'6s  4640   16'2s   2'0  812.50  15  7,293  37.50   -0'5   0'6s  4650   17'2s   2'1  862.50  4,059  334  31.25   -0'5   0'5s  4660   18'1s   2'1  906.25  29  579  31.25   -0'4   0'5s  4670   19'1s   2'2  956.25  10  537  31.25   -0'3   0'5s  4680   20'0s   2'2  1,000.00  28  866  25.00   -0'4   0'4s  4690   21'0s   2'2  1,050.00  31  11,412  25.00   -0'3   0'4s  4700   22'0s   2'3  1,100.00  2,834  400  25.00   -0'2   0'4s  4710   23'0s   2'4  1,150.00  4  152  18.75   -0'3   0'3s  4720   23'7s   2'3  1,193.75  1  282  18.75   -0'3   0'3s  4730   24'7s   2'3  1,243.75  8  2,120  18.75   -0'2   0'3s  4740   25'7s   2'4  1,293.75  0  4,599  18.75   -0'2   0'3s  4750   26'6s   2'3  1,337.50  703  246  12.50   -0'2   0'2s  4760   27'6s   2'4  1,387.50  0  541  12.50   -0'2   0'2s  4770   28'6s   2'4  1,437.50  1  129  12.50   -0'2   0'2s  4780   29'6s   2'4  1,487.50  0  229  12.50   -0'2   0'2s  4790   30'6s   2'4  1,537.50  7  13,970  12.50   -0'2   0'2s  4800   31'6s   2'4  1,587.50  1,084  40  12.50   -0'1   0'2s  4810   32'5s   2'4  1,631.25  10  306  12.50   -0'1   0'2s  4820   33'5s   2'4  1,681.25  10  714  12.50   -0'1   0'2s  4830   34'5s   2'4  1,731.25  6  300  12.50   -0'1   0'2s  4840   35'5s   2'4  1,781.25  0  7,239  12.50   -0'1   0'2s  4850   36'5s   2'4  1,831.25  520  5,130  12.50   -0'1   0'2s  4900   41'5s   2'4  2,081.25  493  1,712  6.25   -0'1   0'1s  4950   46'5s   2'5  2,331.25  42  18,308  6.25   -0'1   0'1s  5000   51'5s   2'5  2,581.25  1,169  2,406  6.25   -0'1   0'1s  5050   56'5s   2'5  2,831.25  12  3,766  6.25   0'0   0'1s  5100   61'5s   2'6  3,081.25  17  1,124  6.25   0'0   0'1s  5150   66'5s   2'6  3,331.25  25  9,054  6.25   0'0   0'1s  5200   71'5s   2'6  3,581.25  18  5,303  6.25   0'0   0'1s  5250   76'5s   2'6  3,831.25  11  5,748  6.25   0'0   0'1s  5300   81'5s   2'6  4,081.25  601  657  6.25   0'0   0'1s  5350   86'5s   2'6  4,331.25  13  2,823  6.25   0'0   0'1s  5400   91'5s   2'6  4,581.25  0  431  6.25   0'0   0'1s  5450   96'5s   2'6  4,831.25  0  4,682  6.25   0'0   0'1s  5500   101'5s   2'6  5,081.25  0  1,340  6.25   0'0   0'1s  5550   106'5s   2'6  5,331.25  0  292  6.25   0'0   0'1s  5600   111'5s   2'6  5,581.25  0  647  6.25   0'0   0'1s  5650   116'5s   2'6  5,831.25  0  559  6.25   0'0   0'1s  5700   121'5s   2'6  6,081.25  0  672  6.25   0'0   0'1s  5750   126'5s   2'6  6,331.25  11  499  6.25   0'0   0'1s  5800   131'5s   2'6  6,581.25  6  44  6.25   0'0   0'1s  5850   136'5s   2'6  6,831.25  0  782  6.25   0'0   0'1s  5900   141'5s   2'6  7,081.25  0  4,011  6.25   0'0   0'1s  6000   151'5s   2'7  7,581.25  0  652  6.25   0'0   0'1s  6100   161'4s   2'6  8,075.00  0  118  6.25   0'0   0'1s  6200   171'4s   2'6  8,575.00  0  187  6.25   0'0   0'1s  6300   181'4s   2'6  9,075.00  0  419  6.25   0'0   0'1s  6400   191'4s   2'6  9,575.00  0  540  6.25   0'0   0'1s  6500   201'4s   2'6  10,075.00  0  166  6.25   0'0   0'1s  6600   211'4s   2'6  10,575.00  0  87  6.25   0'0   0'1s  6700   221'4s   2'6  11,075.00  0  54  6.25   0'0   0'1s  6800   231'4s   2'6  11,575.00  0  197  6.25   0'0   0'1s  6900   241'4s   2'6  12,075.00  0  539  6.25   0'0   0'1s  7000   251'4s   2'6  12,575.00  0  336  6.25   0'0   0'1s  7100   261'4s   2'6  13,075.00  75  213  6.25   0'0   0'1s  7200   271'4s   2'6  13,575.00  0  258  6.25   0'0   0'1s  7300   281'4s   2'6  14,075.00  0  345  6.25   0'0   0'1s  7400   291'4s   2'6  14,575.00  0  97  6.25   0'0   0'1s  7500   301'4s   2'6  15,075.00  0  514  6.25   0'0   0'1s  8500   401'4s   2'6  20,075.00  0  107  6.25   0'0   0'1s  9500   501'4s   2'6  25,075.00  0  255  6.25   0'0   0'1s  14000   951'4s   2'6  47,575.00  0  510  6.25   0'0   0'1s  15000   1051'4s   2'6  52,575.00  0  505  6.25   0'0   0'1s  20000   1551'4s   2'6  77,575.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 148'5s -2'5 7,431.25 0 151'2 04/16/2026 13:41:00 CBOT 3200 128'5s -2'6 6,431.25 0 131'3 04/16/2026 13:41:00 CBOT 3300 118'5s -2'6 5,931.25 0 121'3 04/16/2026 13:41:00 CBOT 3350 113'5s -2'6 5,681.25 0 116'3 04/16/2026 13:41:00 CBOT 3400 108'5s -2'6 5,431.25 0 111'3 04/16/2026 13:41:00 CBOT 3450 103'5s -2'6 5,181.25 0 106'3 04/16/2026 13:41:00 CBOT 3500 98'5s -2'6 4,931.25 0 101'3 04/16/2026 13:41:00 CBOT 3550 93'5s -2'6 4,681.25 0 96'3 04/16/2026 13:41:00 CBOT 3600 88'5s -2'6 4,431.25 0 91'3 04/16/2026 13:41:00 CBOT 3650 83'5s -2'6 4,181.25 0 86'3 04/16/2026 13:41:00 CBOT 3700 78'5s -2'6 3,931.25 0 81'3 04/16/2026 13:41:00 CBOT 3750 73'5s -2'6 3,681.25 0 76'3 04/16/2026 13:41:00 CBOT 3800 68'5s -2'6 3,431.25 0 71'3 04/16/2026 13:41:00 CBOT 3850 63'5s -2'6 3,181.25 2 66'3 04/16/2026 13:41:00 CBOT 3900 58'5s -2'6 2,931.25 16 61'3 04/16/2026 13:41:00 CBOT 3950 53'5s -2'6 2,681.25 15 56'3 04/16/2026 13:41:00 CBOT 4000 48'5s -2'6 2,431.25 74 51'3 04/16/2026 13:41:00 CBOT 4050 43'5s -2'6 2,181.25 20 46'3 04/16/2026 13:41:00 CBOT 4100 38'5s -2'6 1,931.25 363 41'3 04/16/2026 13:41:00 CBOT 4150 33'5s -2'6 1,681.25 21 35'4 36'3 04/16/2026 13:41:00 CBOT 4190 29'5s -2'6 1,481.25 0 30'7 32'3 04/16/2026 13:41:00 CBOT 4200 28'5s -2'6 1,431.25 1,381 30'4 31'3 04/16/2026 13:41:00 CBOT 4240 24'5s -2'6 1,231.25 0 27'3 04/16/2026 13:41:00 CBOT 4250 23'5s -2'6 1,181.25 775 25'6 26'3 04/16/2026 13:41:00 CBOT 4260 22'5s -2'6 1,131.25 8 24'7 25'3 04/16/2026 13:41:00 CBOT 4270 21'5s -2'7 1,081.25 0 24'4 04/16/2026 13:41:00 CBOT 4280 20'5s -2'7 1,031.25 0 22'0 23'4 04/16/2026 13:41:00 CBOT 4290 19'5s -2'7 981.25 1 22'4 04/16/2026 13:41:00 CBOT 4300 18'6s -2'7 937.50 4,155 21'4 21'5 04/16/2026 13:41:00 CBOT 4310 17'6s -2'7 887.50 4 20'5 04/16/2026 13:41:00 CBOT 4320 16'7s -2'6 843.75 0 19'5 04/16/2026 13:41:00 CBOT 4330 15'7s -2'6 793.75 0 18'5 04/16/2026 13:41:00 CBOT 4340 15'0s -2'6 750.00 8 17'6 04/16/2026 13:41:00 CBOT 4350 14'1s -2'6 706.25 2,869 14'0 16'7 04/16/2026 13:41:00 CBOT 4360 13'1s -2'6 656.25 20 15'7 04/16/2026 13:41:00 CBOT 4370 12'2s -2'6 612.50 29 15'0 04/16/2026 13:41:00 CBOT 4380 11'4s -2'5 575.00 20 14'1 04/16/2026 13:41:00 CBOT 4390 10'5s -2'5 531.25 142 13'2 04/16/2026 13:41:00 CBOT 4400 9'7s -2'4 493.75 11,179 12'2 12'3 04/16/2026 13:41:00 CBOT 4410 9'0s -2'5 450.00 101 11'5 04/16/2026 13:41:00 CBOT 4420 8'2s -2'5 412.50 243 11'0 10'7 04/16/2026 13:41:00 CBOT 4430 7'5s -2'3 381.25 233 10'0 04/16/2026 13:41:00 CBOT 4440 7'0s -2'4 350.00 257 8'0 9'4 04/16/2026 13:41:00 CBOT 4450 6'3s -2'3 318.75 6,672 9'0 8'6 04/16/2026 13:41:00 CBOT 4460 5'6s -2'3 287.50 199 7'6 8'1 04/16/2026 13:41:00 CBOT 4470 5'2s -2'2 262.50 225 7'1 7'4 04/16/2026 13:41:00 CBOT 4480 4'5s -2'2 231.25 153 6'6 6'7 04/16/2026 13:41:00 CBOT 4490 4'2s -2'0 212.50 569 5'5 6'2 04/16/2026 13:41:00 CBOT 4500 3'6s -2'0 187.50 17,716 5'7 5'6 04/16/2026 13:41:00 CBOT 4510 3'3s -1'7 168.75 170 4'5 5'2 04/16/2026 13:41:00 CBOT 4520 3'0s -1'6 150.00 2,498 5'0 4'6 04/16/2026 13:41:00 CBOT 4530 2'6s -1'4 137.50 210 4'0 4'2 04/16/2026 13:41:00 CBOT 4540 2'3s -1'4 118.75 203 3'4 3'7 04/16/2026 13:41:00 CBOT 4550 2'1s -1'3 106.25 9,099 3'4 3'4 04/16/2026 13:41:00 CBOT 4560 1'7s -1'2 93.75 130 3'1 3'1 04/16/2026 13:41:00 CBOT 4570 1'6s -1'1 87.50 320 2'3 2'7 04/16/2026 13:41:00 CBOT 4580 1'4s -1'1 75.00 702 2'2 2'5 04/16/2026 13:41:00 CBOT 4590 1'3s -0'7 68.75 524 1'4 2'2 04/16/2026 13:41:00 CBOT 4600 1'1s -1'0 56.25 13,265 2'0 2'1 04/16/2026 13:41:00 CBOT 4610 1'0s -1'0 50.00 330 2'0 04/16/2026 13:41:00 CBOT 4620 1'0s -0'6 50.00 180 1'6 04/16/2026 13:41:00 CBOT 4630 0'7s -0'6 43.75 516 1'5 04/16/2026 13:41:00 CBOT 4640 0'6s -0'6 37.50 686 1'4 04/16/2026 13:41:00 CBOT 4650 0'6s -0'5 37.50 7,293 1'2 1'3 04/16/2026 13:41:00 CBOT 4660 0'5s -0'5 31.25 334 1'2 04/16/2026 13:41:00 CBOT 4670 0'5s -0'4 31.25 579 1'1 04/16/2026 13:41:00 CBOT 4680 0'5s -0'3 31.25 537 1'1 1'0 04/16/2026 13:41:00 CBOT 4690 0'4s -0'4 25.00 866 1'0 04/16/2026 13:41:00 CBOT 4700 0'4s -0'3 25.00 11,412 0'6 0'7 04/16/2026 13:41:00 CBOT 4710 0'4s -0'2 25.00 400 0'6 04/16/2026 13:41:00 CBOT 4720 0'3s -0'3 18.75 152 0'6 04/16/2026 13:41:00 CBOT 4730 0'3s -0'3 18.75 282 0'6 04/16/2026 13:41:00 CBOT 4740 0'3s -0'2 18.75 2,120 0'5 04/16/2026 13:41:00 CBOT 4750 0'3s -0'2 18.75 4,599 0'4 0'5 04/16/2026 13:41:00 CBOT 4760 0'2s -0'2 12.50 246 0'4 04/16/2026 13:41:00 CBOT 4770 0'2s -0'2 12.50 541 0'4 04/16/2026 13:41:00 CBOT 4780 0'2s -0'2 12.50 129 0'4 04/16/2026 13:41:00 CBOT 4790 0'2s -0'2 12.50 229 0'4 04/16/2026 13:41:00 CBOT 4800 0'2s -0'2 12.50 13,970 0'3 0'4 04/16/2026 13:41:00 CBOT 4810 0'2s -0'1 12.50 40 0'3 04/16/2026 13:41:00 CBOT 4820 0'2s -0'1 12.50 306 0'3 04/16/2026 13:41:00 CBOT 4830 0'2s -0'1 12.50 714 0'3 04/16/2026 13:41:00 CBOT 4840 0'2s -0'1 12.50 300 0'3 04/16/2026 13:41:00 CBOT 4850 0'2s -0'1 12.50 7,239 0'3 04/16/2026 13:41:00 CBOT 4900 0'2s -0'1 12.50 5,130 0'3 0'3 04/16/2026 13:41:00 CBOT 4950 0'1s -0'1 6.25 1,712 0'2 04/16/2026 13:41:00 CBOT 5000 0'1s -0'1 6.25 18,308 0'1 0'2 04/16/2026 13:41:00 CBOT 5050 0'1s -0'1 6.25 2,406 0'1 0'2 04/16/2026 13:41:00 CBOT 5100 0'1s 0'0 6.25 3,766 0'1 04/16/2026 13:41:00 CBOT 5150 0'1s 0'0 6.25 1,124 0'1 0'1 04/16/2026 13:41:00 CBOT 5200 0'1s 0'0 6.25 9,054 0'1 04/16/2026 13:41:00 CBOT 5250 0'1s 0'0 6.25 5,303 0'1 04/16/2026 13:41:00 CBOT 5300 0'1s 0'0 6.25 5,748 0'1 0'1 04/16/2026 13:41:00 CBOT 5350 0'1s 0'0 6.25 657 0'1 04/16/2026 13:41:00 CBOT 5400 0'1s 0'0 6.25 2,823 0'1 04/16/2026 13:41:00 CBOT 5450 0'1s 0'0 6.25 431 0'1 04/16/2026 13:41:00 CBOT 5500 0'1s 0'0 6.25 4,682 0'1 04/16/2026 13:41:00 CBOT 5550 0'1s 0'0 6.25 1,340 0'1 04/16/2026 13:41:00 CBOT 5600 0'1s 0'0 6.25 292 0'1 04/16/2026 13:41:00 CBOT 5650 0'1s 0'0 6.25 647 0'1 04/16/2026 13:41:00 CBOT 5700 0'1s 0'0 6.25 559 0'1 04/16/2026 13:41:00 CBOT 5750 0'1s 0'0 6.25 672 0'1 04/16/2026 13:41:00 CBOT 5800 0'1s 0'0 6.25 499 0'1 04/16/2026 13:41:00 CBOT 5850 0'1s 0'0 6.25 44 0'1 04/16/2026 13:41:00 CBOT 5900 0'1s 0'0 6.25 782 0'1 04/16/2026 13:41:00 CBOT 6000 0'1s 0'0 6.25 4,011 0'1 04/16/2026 13:41:00 CBOT 6100 0'1s 0'0 6.25 652 0'1 04/16/2026 13:41:00 CBOT 6200 0'1s 0'0 6.25 118 0'1 04/16/2026 13:41:00 CBOT 6300 0'1s 0'0 6.25 187 0'1 04/16/2026 13:41:00 CBOT 6400 0'1s 0'0 6.25 419 0'1 04/16/2026 13:41:00 CBOT 6500 0'1s 0'0 6.25 540 0'1 04/16/2026 13:41:00 CBOT 6600 0'1s 0'0 6.25 166 0'1 04/16/2026 13:41:00 CBOT 6700 0'1s 0'0 6.25 87 0'1 04/16/2026 13:41:00 CBOT 6800 0'1s 0'0 6.25 54 0'1 04/16/2026 13:41:00 CBOT 6900 0'1s 0'0 6.25 197 0'1 04/16/2026 13:41:00 CBOT 7000 0'1s 0'0 6.25 539 0'1 04/16/2026 13:41:00 CBOT 7100 0'1s 0'0 6.25 336 0'1 04/16/2026 13:41:00 CBOT 7200 0'1s 0'0 6.25 213 0'1 04/16/2026 13:41:00 CBOT 7300 0'1s 0'0 6.25 258 0'1 04/16/2026 13:41:00 CBOT 7400 0'1s 0'0 6.25 345 0'1 04/16/2026 13:41:00 CBOT 7500 0'1s 0'0 6.25 97 0'1 04/16/2026 13:41:00 CBOT 8500 0'1s 0'0 6.25 514 0'1 04/16/2026 13:41:00 CBOT 9500 0'1s 0'0 6.25 107 0'1 04/16/2026 13:41:00 CBOT 14000 0'1s 0'0 6.25 255 0'1 04/16/2026 13:41:00 CBOT 15000 0'1s 0'0 6.25 510 0'1 04/16/2026 13:41:00 CBOT 20000 0'1s 0'0 6.25 505 0'1 04/16/2026 13:41:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 0'1s 0'0 6.25 71 0'1 04/16/2026 13:41:00 CBOT 3200 0'1s 0'0 6.25 101 0'1 04/16/2026 13:41:00 CBOT 3300 0'1s 0'0 6.25 130 0'1 04/16/2026 13:41:00 CBOT 3350 0'1s 0'0 6.25 9 0'1 04/16/2026 13:41:00 CBOT 3400 0'1s 0'0 6.25 309 0'1 04/16/2026 13:41:00 CBOT 3450 0'1s 0'0 6.25 587 0'1 04/16/2026 13:41:00 CBOT 3500 0'1s 0'0 6.25 213 0'1 04/16/2026 13:41:00 CBOT 3550 0'1s 0'0 6.25 409 0'1 04/16/2026 13:41:00 CBOT 3600 0'1s 0'0 6.25 1,104 0'1 04/16/2026 13:41:00 CBOT 3650 0'1s 0'0 6.25 198 0'1 04/16/2026 13:41:00 CBOT 3700 0'1s 0'0 6.25 402 0'1 04/16/2026 13:41:00 CBOT 3750 0'1s 0'0 6.25 558 0'1 04/16/2026 13:41:00 CBOT 3800 0'1s 0'0 6.25 2,431 0'1 04/16/2026 13:41:00 CBOT 3850 0'1s 0'0 6.25 1,259 0'1 04/16/2026 13:41:00 CBOT 3900 0'1s 0'0 6.25 1,321 0'1 04/16/2026 13:41:00 CBOT 3950 0'1s 0'0 6.25 554 0'1 04/16/2026 13:41:00 CBOT 4000 0'1s 0'0 6.25 6,676 0'1 04/16/2026 13:41:00 CBOT 4050 0'1s 0'0 6.25 3,326 0'1 0'1 04/16/2026 13:41:00 CBOT 4100 0'1s 0'0 6.25 8,663 0'1 04/16/2026 13:41:00 CBOT 4150 0'1s 0'0 6.25 8,417 0'1 0'1 04/16/2026 13:41:00 CBOT 4190 0'1s 0'0 6.25 3 0'1 04/16/2026 13:41:00 CBOT 4200 0'1s 0'0 6.25 14,798 0'1 04/16/2026 13:41:00 CBOT 4240 0'1s 0'0 6.25 1 0'1 04/16/2026 13:41:00 CBOT 4250 0'1s 0'0 6.25 9,439 0'2 0'1 04/16/2026 13:41:00 CBOT 4260 0'1s 0'0 6.25 4 0'1 04/16/2026 13:41:00 CBOT 4270 0'2s 0'0 12.50 11 0'2 04/16/2026 13:41:00 CBOT 4280 0'2s 0'0 12.50 2 0'2 04/16/2026 13:41:00 CBOT 4290 0'2s 0'0 12.50 1 0'2 04/16/2026 13:41:00 CBOT 4300 0'2s -0'1 12.50 13,200 0'3 0'3 04/16/2026 13:41:00 CBOT 4310 0'3s 0'0 18.75 15 0'3 04/16/2026 13:41:00 CBOT 4320 0'3s 0'0 18.75 227 0'4 0'3 04/16/2026 13:41:00 CBOT 4330 0'3s 0'0 18.75 938 0'3 04/16/2026 13:41:00 CBOT 4340 0'4s 0'0 25.00 139 0'4 04/16/2026 13:41:00 CBOT 4350 0'5s 0'0 31.25 7,292 0'4 0'5 04/16/2026 13:41:00 CBOT 4360 0'6s 0'1 37.50 546 0'5 04/16/2026 13:41:00 CBOT 4370 0'7s 0'1 43.75 994 0'6 04/16/2026 13:41:00 CBOT 4380 1'0s 0'1 50.00 604 0'7 0'7 04/16/2026 13:41:00 CBOT 4390 1'1s 0'1 56.25 1,108 1'0 04/16/2026 13:41:00 CBOT 4400 1'3s 0'2 68.75 16,743 1'2 1'1 04/16/2026 13:41:00 CBOT 4410 1'4s 0'1 75.00 703 1'2 1'3 04/16/2026 13:41:00 CBOT 4420 1'7s 0'2 93.75 833 1'5 04/16/2026 13:41:00 CBOT 4430 2'1s 0'3 106.25 343 2'0 1'6 04/16/2026 13:41:00 CBOT 4440 2'4s 0'2 125.00 1,113 2'0 2'2 04/16/2026 13:41:00 CBOT 4450 2'7s 0'3 143.75 10,977 2'2 2'4 04/16/2026 13:41:00 CBOT 4460 3'2s 0'3 162.50 276 3'2 2'7 04/16/2026 13:41:00 CBOT 4470 3'6s 0'4 187.50 127 3'3 3'2 04/16/2026 13:41:00 CBOT 4480 4'2s 0'5 212.50 134 3'4 3'5 04/16/2026 13:41:00 CBOT 4490 4'6s 0'6 237.50 416 4'3 4'0 04/16/2026 13:41:00 CBOT 4500 5'2s 0'6 262.50 17,349 4'6 4'4 04/16/2026 13:41:00 CBOT 4510 5'7s 0'7 293.75 259 5'0 5'0 04/16/2026 13:41:00 CBOT 4520 6'4s 1'0 325.00 2,818 5'7 5'4 04/16/2026 13:41:00 CBOT 4530 7'2s 1'2 362.50 112 5'7 6'0 04/16/2026 13:41:00 CBOT 4540 7'7s 1'2 393.75 86 7'2 6'5 04/16/2026 13:41:00 CBOT 4550 8'5s 1'3 431.25 4,782 7'6 7'2 04/16/2026 13:41:00 CBOT 4560 9'3s 1'4 468.75 275 7'5 7'7 04/16/2026 13:41:00 CBOT 4570 10'1s 1'4 506.25 58 8'5 04/16/2026 13:41:00 CBOT 4580 11'0s 1'5 550.00 71 11'4 9'3 04/16/2026 13:41:00 CBOT 4590 11'7s 1'7 593.75 107 10'2 10'0 04/16/2026 13:41:00 CBOT 4600 12'5s 1'6 631.25 9,281 11'7 10'7 04/16/2026 13:41:00 CBOT 4610 13'4s 1'7 675.00 34 11'5 04/16/2026 13:41:00 CBOT 4620 14'4s 2'1 725.00 120 12'3 04/16/2026 13:41:00 CBOT 4630 15'3s 2'0 768.75 39 13'2 13'3 04/16/2026 13:41:00 CBOT 4640 16'2s 2'0 812.50 15 14'2 04/16/2026 13:41:00 CBOT 4650 17'2s 2'1 862.50 4,059 15'1 15'1 04/16/2026 13:41:00 CBOT 4660 18'1s 2'1 906.25 29 15'7 16'0 04/16/2026 13:41:00 CBOT 4670 19'1s 2'2 956.25 10 16'7 04/16/2026 13:41:00 CBOT 4680 20'0s 2'2 1,000.00 28 17'6 04/16/2026 13:41:00 CBOT 4690 21'0s 2'2 1,050.00 31 21'1 18'6 04/16/2026 13:41:00 CBOT 4700 22'0s 2'3 1,100.00 2,834 21'7 19'5 04/16/2026 13:41:00 CBOT 4710 23'0s 2'4 1,150.00 4 21'7 20'4 04/16/2026 13:41:00 CBOT 4720 23'7s 2'3 1,193.75 1 21'4 04/16/2026 13:41:00 CBOT 4730 24'7s 2'3 1,243.75 8 22'4 04/16/2026 13:41:00 CBOT 4740 25'7s 2'4 1,293.75 0 25'7 23'3 04/16/2026 13:41:00 CBOT 4750 26'6s 2'3 1,337.50 703 24'3 04/16/2026 13:41:00 CBOT 4760 27'6s 2'4 1,387.50 0 25'2 04/16/2026 13:41:00 CBOT 4770 28'6s 2'4 1,437.50 1 26'2 04/16/2026 13:41:00 CBOT 4780 29'6s 2'4 1,487.50 0 27'2 04/16/2026 13:41:00 CBOT 4790 30'6s 2'4 1,537.50 7 28'2 04/16/2026 13:41:00 CBOT 4800 31'6s 2'4 1,587.50 1,084 29'7 29'2 04/16/2026 13:41:00 CBOT 4810 32'5s 2'4 1,631.25 10 30'1 04/16/2026 13:41:00 CBOT 4820 33'5s 2'4 1,681.25 10 31'1 04/16/2026 13:41:00 CBOT 4830 34'5s 2'4 1,731.25 6 32'1 04/16/2026 13:41:00 CBOT 4840 35'5s 2'4 1,781.25 0 33'2 33'1 04/16/2026 13:41:00 CBOT 4850 36'5s 2'4 1,831.25 520 33'5 34'1 04/16/2026 13:41:00 CBOT 4900 41'5s 2'4 2,081.25 493 39'1 04/16/2026 13:41:00 CBOT 4950 46'5s 2'5 2,331.25 42 45'3 44'0 04/16/2026 13:41:00 CBOT 5000 51'5s 2'5 2,581.25 1,169 49'1 49'0 04/16/2026 13:41:00 CBOT 5050 56'5s 2'5 2,831.25 12 54'1 54'0 04/16/2026 13:41:00 CBOT 5100 61'5s 2'6 3,081.25 17 58'7 04/16/2026 13:41:00 CBOT 5150 66'5s 2'6 3,331.25 25 66'5 63'7 04/16/2026 13:41:00 CBOT 5200 71'5s 2'6 3,581.25 18 71'1 68'7 04/16/2026 13:41:00 CBOT 5250 76'5s 2'6 3,831.25 11 73'7 04/16/2026 13:41:00 CBOT 5300 81'5s 2'6 4,081.25 601 78'7 04/16/2026 13:41:00 CBOT 5350 86'5s 2'6 4,331.25 13 83'7 04/16/2026 13:41:00 CBOT 5400 91'5s 2'6 4,581.25 0 88'7 04/16/2026 13:41:00 CBOT 5450 96'5s 2'6 4,831.25 0 93'7 04/16/2026 13:41:00 CBOT 5500 101'5s 2'6 5,081.25 0 98'7 04/16/2026 13:41:00 CBOT 5550 106'5s 2'6 5,331.25 0 103'7 04/16/2026 13:41:00 CBOT 5600 111'5s 2'6 5,581.25 0 108'7 04/16/2026 13:41:00 CBOT 5650 116'5s 2'6 5,831.25 0 113'7 04/16/2026 13:41:00 CBOT 5700 121'5s 2'6 6,081.25 0 118'7 04/16/2026 13:41:00 CBOT 5750 126'5s 2'6 6,331.25 11 123'7 04/16/2026 13:41:00 CBOT 5800 131'5s 2'6 6,581.25 6 128'7 04/16/2026 13:41:00 CBOT 5850 136'5s 2'6 6,831.25 0 133'7 04/16/2026 13:41:00 CBOT 5900 141'5s 2'6 7,081.25 0 138'7 04/16/2026 13:41:00 CBOT 6000 151'5s 2'7 7,581.25 0 148'6 04/16/2026 13:41:00 CBOT 6100 161'4s 2'6 8,075.00 0 158'6 04/16/2026 13:41:00 CBOT 6200 171'4s 2'6 8,575.00 0 168'6 04/16/2026 13:41:00 CBOT 6300 181'4s 2'6 9,075.00 0 178'6 04/16/2026 13:41:00 CBOT 6400 191'4s 2'6 9,575.00 0 188'6 04/16/2026 13:41:00 CBOT 6500 201'4s 2'6 10,075.00 0 198'6 04/16/2026 13:41:00 CBOT 6600 211'4s 2'6 10,575.00 0 208'6 04/16/2026 13:41:00 CBOT 6700 221'4s 2'6 11,075.00 0 218'6 04/16/2026 13:41:00 CBOT 6800 231'4s 2'6 11,575.00 0 228'6 04/16/2026 13:41:00 CBOT 6900 241'4s 2'6 12,075.00 0 238'6 04/16/2026 13:41:00 CBOT 7000 251'4s 2'6 12,575.00 0 248'6 04/16/2026 13:41:00 CBOT 7100 261'4s 2'6 13,075.00 75 258'6 04/16/2026 13:41:00 CBOT 7200 271'4s 2'6 13,575.00 0 268'6 04/16/2026 13:41:00 CBOT 7300 281'4s 2'6 14,075.00 0 278'6 04/16/2026 13:41:00 CBOT 7400 291'4s 2'6 14,575.00 0 288'6 04/16/2026 13:41:00 CBOT 7500 301'4s 2'6 15,075.00 0 298'6 04/16/2026 13:41:00 CBOT 8500 401'4s 2'6 20,075.00 0 398'6 04/16/2026 13:41:00 CBOT 9500 501'4s 2'6 25,075.00 0 498'6 04/16/2026 13:41:00 CBOT 14000 951'4s 2'6 47,575.00 0 948'6 04/16/2026 13:41:00 CBOT 15000 1051'4s 2'6 52,575.00 0 1048'6 04/16/2026 13:41:00 CBOT 20000 1551'4s 2'6 77,575.00 0 1548'6 04/16/2026 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.