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: 4472s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,362.50   -1'6   147'2s  3000   0'1s   0'0  6.25  71  0  6,362.50   -1'6   127'2s  3200   0'1s   0'0  6.25  101  0  5,862.50   -1'6   117'2s  3300   0'1s   0'0  6.25  130  0  5,612.50   -1'6   112'2s  3350   0'1s   0'0  6.25  9  0  5,362.50   -1'6   107'2s  3400   0'1s   0'0  6.25  309  0  5,112.50   -1'6   102'2s  3450   0'1s   0'0  6.25  587  0  4,862.50   -1'6   97'2s  3500   0'1s   0'0  6.25  213  0  4,612.50   -1'6   92'2s  3550   0'1s   0'0  6.25  409  0  4,362.50   -1'6   87'2s  3600   0'1s   0'0  6.25  1,104  0  4,112.50   -1'6   82'2s  3650   0'1s   0'0  6.25  198  0  3,868.75   -1'5   77'3s  3700   0'1s   0'0  6.25  402  3  3,618.75   -1'6   72'3s  3750   0'1s   0'0  6.25  558  0  3,368.75   -1'6   67'3s  3800   0'1s   0'0  6.25  2,431  2  3,118.75   -1'6   62'3s  3850   0'1s   0'0  6.25  1,259  16  2,868.75   -1'6   57'3s  3900   0'1s   0'0  6.25  1,321  15  2,618.75   -1'6   52'3s  3950   0'1s   0'0  6.25  554  71  2,368.75   -1'7   47'3s  4000   0'1s   -0'1  6.25  6,676  4  2,118.75   -1'7   42'3s  4050   0'1s   -0'1  6.25  3,331  362  1,868.75   -1'7   37'3s  4100   0'2s   0'0  12.50  8,780  15  1,625.00   -1'7   32'4s  4150   0'2s   -0'1  12.50  8,625  1,393  1,375.00   -2'0   27'4s  4200   0'3s   -0'1  18.75  15,586  762  1,137.50   -2'0   22'6s  4250   0'4s   -0'2  25.00  9,631  4,159  912.50   -2'0   18'2s  4300   1'0s   -0'2  50.00  13,224  0  868.75   -2'0   17'3s  4310   1'1s   -0'2  56.25  6  0  825.00   -2'0   16'4s  4320   1'2s   -0'2  62.50  118  0  781.25   -2'0   15'5s  4330   1'4s   -0'2  75.00  15  0  743.75   -2'0   14'7s  4340   1'5s   -0'2  81.25  47  3,172  706.25   -2'0   14'1s  4350   1'7s   -0'2  93.75  7,711  0  662.50   -2'1   13'2s  4360   2'0s   -0'3  100.00  537  0  625.00   -2'1   12'4s  4370   2'2s   -0'3  112.50  519  0  593.75   -2'0   11'7s  4380   2'5s   -0'2  131.25  520  0  556.25   -2'0   11'1s  4390   2'7s   -0'2  143.75  800  11,371  525.00   -2'0   10'4s  4400   3'2s   -0'2  162.50  19,224  0  493.75   -2'0   9'7s  4410   3'5s   -0'2  181.25  640  2  462.50   -2'0   9'2s  4420   4'0s   -0'2  200.00  710  32  431.25   -2'0   8'5s  4430   4'3s   -0'2  218.75  180  24  400.00   -2'0   8'0s  4440   4'7s   -0'1  243.75  839  5,899  375.00   -2'0   7'4s  4450   5'2s   -0'2  262.50  10,202  36  350.00   -2'0   7'0s  4460   5'6s   -0'2  287.50  130  2  325.00   -2'0   6'4s  4470   6'2s   -0'2  312.50  107  14  306.25   -1'7   6'1s  4480   6'7s   -0'1  343.75  64  116  281.25   -1'7   5'5s  4490   7'3s   -0'1  368.75  150  17,280  262.50   -1'7   5'2s  4500   8'0s   0'0  400.00  21,632  129  243.75   -1'6   4'7s  4510   8'5s   0'0  431.25  195  2,198  225.00   -1'6   4'4s  4520   9'2s   0'0  462.50  2,120  76  206.25   -1'6   4'1s  4530   9'7s   0'0  493.75  82  69  187.50   -1'6   3'6s  4540   10'4s   0'0  525.00  81  7,928  175.00   -1'5   3'4s  4550   11'2s   0'1  562.50  4,732  131  162.50   -1'5   3'2s  4560   12'0s   0'1  600.00  104  25  150.00   -1'5   3'0s  4570   12'6s   0'2  637.50  65  142  137.50   -1'4   2'6s  4580   13'4s   0'2  675.00  71  92  125.00   -1'4   2'4s  4590   14'2s   0'2  712.50  107  16,495  118.75   -1'3   2'3s  4600   15'0s   0'2  750.00  8,815  104  106.25   -1'3   2'1s  4610   15'7s   0'3  793.75  34  157  100.00   -1'2   2'0s  4620   16'5s   0'3  831.25  120  59  87.50   -1'2   1'6s  4630   17'4s   0'4  875.00  39  686  81.25   -1'2   1'5s  4640   18'3s   0'4  918.75  15  7,525  75.00   -1'1   1'4s  4650   19'2s   0'5  962.50  3,696  206  68.75   -1'1   1'3s  4660   20'1s   0'5  1,006.25  29  579  62.50   -1'0   1'2s  4670   21'0s   0'6  1,050.00  0  513  56.25   -1'0   1'1s  4680   21'7s   0'6  1,093.75  28  679  56.25   -0'7   1'1s  4690   22'6s   0'6  1,137.50  30  12,499  50.00   -0'7   1'0s  4700   23'6s   0'7  1,187.50  2,944  395  43.75   -0'7   0'7s  4710   24'5s   0'7  1,231.25  4  162  43.75   -0'6   0'7s  4720   25'5s   1'0  1,281.25  1  166  37.50   -0'6   0'6s  4730   26'4s   1'0  1,325.00  0  1,716  37.50   -0'6   0'6s  4740   27'4s   1'1  1,375.00  0  5,092  37.50   -0'5   0'6s  4750   28'3s   1'0  1,418.75  704  246  31.25   -0'6   0'5s  4760   29'3s   1'1  1,468.75  0  546  31.25   -0'5   0'5s  4770   30'3s   1'1  1,518.75  1  127  31.25   -0'4   0'5s  4780   31'3s   1'2  1,568.75  0  229  31.25   -0'4   0'5s  4790   32'2s   1'1  1,612.50  7  16,557  25.00   -0'5   0'4s  4800   33'2s   1'2  1,662.50  1,084  38  25.00   -0'4   0'4s  4810   34'2s   1'2  1,712.50  0  302  25.00   -0'4   0'4s  4820   35'2s   1'2  1,762.50  0  713  25.00   -0'4   0'4s  4830   36'2s   1'3  1,812.50  6  250  25.00   -0'3   0'4s  4840   37'2s   1'3  1,862.50  0  6,388  25.00   -0'3   0'4s  4850   38'1s   1'2  1,906.25  521  5,471  18.75   -0'3   0'3s  4900   43'1s   1'4  2,156.25  448  1,790  18.75   -0'2   0'3s  4950   48'0s   1'4  2,400.00  38  19,580  12.50   -0'2   0'2s  5000   53'0s   1'4  2,650.00  1,167  2,367  12.50   -0'2   0'2s  5050   57'7s   1'4  2,893.75  12  3,784  12.50   -0'1   0'2s  5100   62'7s   1'4  3,143.75  6  988  12.50   -0'1   0'2s  5150   67'7s   1'5  3,393.75  25  9,096  6.25   -0'2   0'1s  5200   72'7s   1'5  3,643.75  8  5,260  6.25   -0'2   0'1s  5250   77'7s   1'5  3,893.75  11  5,213  6.25   -0'1   0'1s  5300   82'6s   1'4  4,137.50  638  707  6.25   -0'1   0'1s  5350   87'6s   1'4  4,387.50  13  2,798  6.25   -0'1   0'1s  5400   92'6s   1'5  4,637.50  43  406  6.25   -0'1   0'1s  5450   97'6s   1'5  4,887.50  0  4,685  6.25   -0'1   0'1s  5500   102'6s   1'5  5,137.50  2  1,340  6.25   0'0   0'1s  5550   107'6s   1'6  5,387.50  2  304  6.25   0'0   0'1s  5600   112'6s   1'6  5,637.50  2  647  6.25   0'0   0'1s  5650   117'6s   1'6  5,887.50  0  559  6.25   0'0   0'1s  5700   122'6s   1'6  6,137.50  0  672  6.25   0'0   0'1s  5750   127'6s   1'6  6,387.50  10  499  6.25   0'0   0'1s  5800   132'6s   1'6  6,637.50  6  44  6.25   0'0   0'1s  5850   137'6s   1'6  6,887.50  0  782  6.25   0'0   0'1s  5900   142'6s   1'6  7,137.50  0  4,013  6.25   0'0   0'1s  6000   152'6s   1'6  7,637.50  0  652  6.25   0'0   0'1s  6100   162'6s   1'6  8,137.50  0  118  6.25   0'0   0'1s  6200   172'6s   1'6  8,637.50  0  187  6.25   0'0   0'1s  6300   182'6s   1'6  9,137.50  0  419  6.25   0'0   0'1s  6400   192'6s   1'6  9,637.50  0  540  6.25   0'0   0'1s  6500   202'6s   1'6  10,137.50  0  166  6.25   0'0   0'1s  6600   212'6s   1'6  10,637.50  0  87  6.25   0'0   0'1s  6700   222'6s   1'6  11,137.50  0  54  6.25   0'0   0'1s  6800   232'6s   1'6  11,637.50  0  197  6.25   0'0   0'1s  6900   242'6s   1'6  12,137.50  0  539  6.25   0'0   0'1s  7000   252'6s   1'6  12,637.50  0  336  6.25   0'0   0'1s  7100   262'6s   1'6  13,137.50  75  213  6.25   0'0   0'1s  7200   272'6s   1'6  13,637.50  0  258  6.25   0'0   0'1s  7300   282'6s   1'6  14,137.50  0  345  6.25   0'0   0'1s  7400   292'6s   1'6  14,637.50  0  97  6.25   0'0   0'1s  7500   302'6s   1'6  15,137.50  0  514  6.25   0'0   0'1s  8500   402'6s   1'6  20,137.50  0  107  6.25   0'0   0'1s  9500   502'6s   1'6  25,137.50  0  255  6.25   0'0   0'1s  14000   952'6s   1'6  47,637.50  0  510  6.25   0'0   0'1s  15000   1052'6s   1'6  52,637.50  0  505  6.25   0'0   0'1s  20000   1552'6s   1'6  77,637.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 147'2s -1'6 7,362.50 0 149'0 04/08/2026 13:23:00 CBOT 3200 127'2s -1'6 6,362.50 0 129'0 04/08/2026 13:23:00 CBOT 3300 117'2s -1'6 5,862.50 0 119'0 04/08/2026 13:23:00 CBOT 3350 112'2s -1'6 5,612.50 0 114'0 04/08/2026 13:23:00 CBOT 3400 107'2s -1'6 5,362.50 0 109'0 04/08/2026 13:23:00 CBOT 3450 102'2s -1'6 5,112.50 0 104'0 04/08/2026 13:23:00 CBOT 3500 97'2s -1'6 4,862.50 0 99'0 04/08/2026 13:23:00 CBOT 3550 92'2s -1'6 4,612.50 0 94'0 04/08/2026 13:23:00 CBOT 3600 87'2s -1'6 4,362.50 0 89'0 04/08/2026 13:23:00 CBOT 3650 82'2s -1'6 4,112.50 0 84'0 04/08/2026 13:23:00 CBOT 3700 77'3s -1'5 3,868.75 0 79'0 04/08/2026 13:23:00 CBOT 3750 72'3s -1'6 3,618.75 3 74'1 04/08/2026 13:23:00 CBOT 3800 67'3s -1'6 3,368.75 0 69'1 04/08/2026 13:23:00 CBOT 3850 62'3s -1'6 3,118.75 2 64'1 04/08/2026 13:23:00 CBOT 3900 57'3s -1'6 2,868.75 16 59'1 04/08/2026 13:23:00 CBOT 3950 52'3s -1'6 2,618.75 15 54'1 04/08/2026 13:23:00 CBOT 4000 47'3s -1'7 2,368.75 71 49'2 04/08/2026 13:23:00 CBOT 4050 42'3s -1'7 2,118.75 4 40'2 44'2 04/08/2026 13:23:00 CBOT 4100 37'3s -1'7 1,868.75 362 39'2 04/08/2026 13:23:00 CBOT 4150 32'4s -1'7 1,625.00 15 34'3 04/08/2026 13:23:00 CBOT 4200 27'4s -2'0 1,375.00 1,393 29'4 04/08/2026 13:23:00 CBOT 4250 22'6s -2'0 1,137.50 762 21'6 24'6 04/08/2026 13:23:00 CBOT 4300 18'2s -2'0 912.50 4,159 17'0 20'2 04/08/2026 13:23:00 CBOT 4310 17'3s -2'0 868.75 0 15'2 19'3 04/08/2026 13:23:00 CBOT 4320 16'4s -2'0 825.00 0 18'4 04/08/2026 13:23:00 CBOT 4330 15'5s -2'0 781.25 0 17'5 04/08/2026 13:23:00 CBOT 4340 14'7s -2'0 743.75 0 16'7 04/08/2026 13:23:00 CBOT 4350 14'1s -2'0 706.25 3,172 13'0 16'1 04/08/2026 13:23:00 CBOT 4360 13'2s -2'1 662.50 0 11'3 15'3 04/08/2026 13:23:00 CBOT 4370 12'4s -2'1 625.00 0 14'5 04/08/2026 13:23:00 CBOT 4380 11'7s -2'0 593.75 0 10'4 13'7 04/08/2026 13:23:00 CBOT 4390 11'1s -2'0 556.25 0 10'2 13'1 04/08/2026 13:23:00 CBOT 4400 10'4s -2'0 525.00 11,371 10'0 12'4 04/08/2026 13:23:00 CBOT 4410 9'7s -2'0 493.75 0 9'6 11'7 04/08/2026 13:23:00 CBOT 4420 9'2s -2'0 462.50 2 8'5 11'2 04/08/2026 13:23:00 CBOT 4430 8'5s -2'0 431.25 32 8'7 10'5 04/08/2026 13:23:00 CBOT 4440 8'0s -2'0 400.00 24 7'1 10'0 04/08/2026 13:23:00 CBOT 4450 7'4s -2'0 375.00 5,899 8'0 9'4 04/08/2026 13:23:00 CBOT 4460 7'0s -2'0 350.00 36 5'7 9'0 04/08/2026 13:23:00 CBOT 4470 6'4s -2'0 325.00 2 5'7 8'4 04/08/2026 13:23:00 CBOT 4480 6'1s -1'7 306.25 14 5'6 8'0 04/08/2026 13:23:00 CBOT 4490 5'5s -1'7 281.25 116 5'3 7'4 04/08/2026 13:23:00 CBOT 4500 5'2s -1'7 262.50 17,280 6'7 7'1 04/08/2026 13:23:00 CBOT 4510 4'7s -1'6 243.75 129 4'1 6'5 04/08/2026 13:23:00 CBOT 4520 4'4s -1'6 225.00 2,198 4'1 6'2 04/08/2026 13:23:00 CBOT 4530 4'1s -1'6 206.25 76 3'6 5'7 04/08/2026 13:23:00 CBOT 4540 3'6s -1'6 187.50 69 3'2 5'4 04/08/2026 13:23:00 CBOT 4550 3'4s -1'5 175.00 7,928 3'0 5'1 04/08/2026 13:23:00 CBOT 4560 3'2s -1'5 162.50 131 3'2 4'7 04/08/2026 13:23:00 CBOT 4570 3'0s -1'5 150.00 25 2'5 4'5 04/08/2026 13:23:00 CBOT 4580 2'6s -1'4 137.50 142 2'2 4'2 04/08/2026 13:23:00 CBOT 4590 2'4s -1'4 125.00 92 1'6 4'0 04/08/2026 13:23:00 CBOT 4600 2'3s -1'3 118.75 16,495 3'4 3'6 04/08/2026 13:23:00 CBOT 4610 2'1s -1'3 106.25 104 1'6 3'4 04/08/2026 13:23:00 CBOT 4620 2'0s -1'2 100.00 157 2'0 3'2 04/08/2026 13:23:00 CBOT 4630 1'6s -1'2 87.50 59 1'7 3'0 04/08/2026 13:23:00 CBOT 4640 1'5s -1'2 81.25 686 1'4 2'7 04/08/2026 13:23:00 CBOT 4650 1'4s -1'1 75.00 7,525 1'4 2'5 04/08/2026 13:23:00 CBOT 4660 1'3s -1'1 68.75 206 2'4 04/08/2026 13:23:00 CBOT 4670 1'2s -1'0 62.50 579 1'0 2'2 04/08/2026 13:23:00 CBOT 4680 1'1s -1'0 56.25 513 2'1 04/08/2026 13:23:00 CBOT 4690 1'1s -0'7 56.25 679 1'0 2'0 04/08/2026 13:23:00 CBOT 4700 1'0s -0'7 50.00 12,499 1'7 1'7 04/08/2026 13:23:00 CBOT 4710 0'7s -0'7 43.75 395 1'0 1'6 04/08/2026 13:23:00 CBOT 4720 0'7s -0'6 43.75 162 1'5 04/08/2026 13:23:00 CBOT 4730 0'6s -0'6 37.50 166 1'4 04/08/2026 13:23:00 CBOT 4740 0'6s -0'6 37.50 1,716 1'4 04/08/2026 13:23:00 CBOT 4750 0'6s -0'5 37.50 5,092 0'7 1'3 04/08/2026 13:23:00 CBOT 4760 0'5s -0'6 31.25 246 1'3 04/08/2026 13:23:00 CBOT 4770 0'5s -0'5 31.25 546 1'2 04/08/2026 13:23:00 CBOT 4780 0'5s -0'4 31.25 127 1'1 04/08/2026 13:23:00 CBOT 4790 0'5s -0'4 31.25 229 1'1 04/08/2026 13:23:00 CBOT 4800 0'4s -0'5 25.00 16,557 1'0 1'1 04/08/2026 13:23:00 CBOT 4810 0'4s -0'4 25.00 38 1'0 04/08/2026 13:23:00 CBOT 4820 0'4s -0'4 25.00 302 0'4 1'0 04/08/2026 13:23:00 CBOT 4830 0'4s -0'4 25.00 713 1'0 04/08/2026 13:23:00 CBOT 4840 0'4s -0'3 25.00 250 0'7 04/08/2026 13:23:00 CBOT 4850 0'4s -0'3 25.00 6,388 0'4 0'7 04/08/2026 13:23:00 CBOT 4900 0'3s -0'3 18.75 5,471 0'4 0'6 04/08/2026 13:23:00 CBOT 4950 0'3s -0'2 18.75 1,790 0'3 0'5 04/08/2026 13:23:00 CBOT 5000 0'2s -0'2 12.50 19,580 0'3 0'4 04/08/2026 13:23:00 CBOT 5050 0'2s -0'2 12.50 2,367 0'1 0'4 04/08/2026 13:23:00 CBOT 5100 0'2s -0'1 12.50 3,784 0'2 0'3 04/08/2026 13:23:00 CBOT 5150 0'2s -0'1 12.50 988 0'3 04/08/2026 13:23:00 CBOT 5200 0'1s -0'2 6.25 9,096 0'2 0'3 04/08/2026 13:23:00 CBOT 5250 0'1s -0'2 6.25 5,260 0'3 04/08/2026 13:23:00 CBOT 5300 0'1s -0'1 6.25 5,213 0'2 04/08/2026 13:23:00 CBOT 5350 0'1s -0'1 6.25 707 0'2 04/08/2026 13:23:00 CBOT 5400 0'1s -0'1 6.25 2,798 0'1 0'2 04/08/2026 13:23:00 CBOT 5450 0'1s -0'1 6.25 406 0'1 0'2 04/08/2026 13:23:00 CBOT 5500 0'1s -0'1 6.25 4,685 0'2 04/08/2026 13:23:00 CBOT 5550 0'1s 0'0 6.25 1,340 0'1 04/08/2026 13:23:00 CBOT 5600 0'1s 0'0 6.25 304 0'1 04/08/2026 13:23:00 CBOT 5650 0'1s 0'0 6.25 647 0'1 04/08/2026 13:23:00 CBOT 5700 0'1s 0'0 6.25 559 0'1 04/08/2026 13:23:00 CBOT 5750 0'1s 0'0 6.25 672 0'1 04/08/2026 13:23:00 CBOT 5800 0'1s 0'0 6.25 499 0'1 04/08/2026 13:23:00 CBOT 5850 0'1s 0'0 6.25 44 0'1 04/08/2026 13:23:00 CBOT 5900 0'1s 0'0 6.25 782 0'1 04/08/2026 13:23:00 CBOT 6000 0'1s 0'0 6.25 4,013 0'1 04/08/2026 13:23:00 CBOT 6100 0'1s 0'0 6.25 652 0'1 04/08/2026 13:23:00 CBOT 6200 0'1s 0'0 6.25 118 0'1 04/08/2026 13:23:00 CBOT 6300 0'1s 0'0 6.25 187 0'1 04/08/2026 13:23:00 CBOT 6400 0'1s 0'0 6.25 419 0'1 04/08/2026 13:23:00 CBOT 6500 0'1s 0'0 6.25 540 0'1 04/08/2026 13:23:00 CBOT 6600 0'1s 0'0 6.25 166 0'1 04/08/2026 13:23:00 CBOT 6700 0'1s 0'0 6.25 87 0'1 04/08/2026 13:23:00 CBOT 6800 0'1s 0'0 6.25 54 0'1 04/08/2026 13:23:00 CBOT 6900 0'1s 0'0 6.25 197 0'1 04/08/2026 13:23:00 CBOT 7000 0'1s 0'0 6.25 539 0'1 04/08/2026 13:23:00 CBOT 7100 0'1s 0'0 6.25 336 0'1 04/08/2026 13:23:00 CBOT 7200 0'1s 0'0 6.25 213 0'1 04/08/2026 13:23:00 CBOT 7300 0'1s 0'0 6.25 258 0'1 04/08/2026 13:23:00 CBOT 7400 0'1s 0'0 6.25 345 0'1 04/08/2026 13:23:00 CBOT 7500 0'1s 0'0 6.25 97 0'1 04/08/2026 13:23:00 CBOT 8500 0'1s 0'0 6.25 514 0'1 04/08/2026 13:23:00 CBOT 9500 0'1s 0'0 6.25 107 0'1 04/08/2026 13:23:00 CBOT 14000 0'1s 0'0 6.25 255 0'1 04/08/2026 13:23:00 CBOT 15000 0'1s 0'0 6.25 510 0'1 04/08/2026 13:23:00 CBOT 20000 0'1s 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 0'1s 0'0 6.25 71 0'1 04/08/2026 13:23:00 CBOT 3200 0'1s 0'0 6.25 101 0'1 04/08/2026 13:23:00 CBOT 3300 0'1s 0'0 6.25 130 0'1 04/08/2026 13:23:00 CBOT 3350 0'1s 0'0 6.25 9 0'1 04/08/2026 13:23:00 CBOT 3400 0'1s 0'0 6.25 309 0'1 04/08/2026 13:23:00 CBOT 3450 0'1s 0'0 6.25 587 0'1 04/08/2026 13:23:00 CBOT 3500 0'1s 0'0 6.25 213 0'1 04/08/2026 13:23:00 CBOT 3550 0'1s 0'0 6.25 409 0'1 04/08/2026 13:23:00 CBOT 3600 0'1s 0'0 6.25 1,104 0'1 04/08/2026 13:23:00 CBOT 3650 0'1s 0'0 6.25 198 0'1 04/08/2026 13:23:00 CBOT 3700 0'1s 0'0 6.25 402 0'1 04/08/2026 13:23:00 CBOT 3750 0'1s 0'0 6.25 558 0'1 04/08/2026 13:23:00 CBOT 3800 0'1s 0'0 6.25 2,431 0'1 04/08/2026 13:23:00 CBOT 3850 0'1s 0'0 6.25 1,259 0'1 04/08/2026 13:23:00 CBOT 3900 0'1s 0'0 6.25 1,321 0'1 04/08/2026 13:23:00 CBOT 3950 0'1s 0'0 6.25 554 0'1 04/08/2026 13:23:00 CBOT 4000 0'1s -0'1 6.25 6,676 0'2 04/08/2026 13:23:00 CBOT 4050 0'1s -0'1 6.25 3,331 0'1 0'2 04/08/2026 13:23:00 CBOT 4100 0'2s 0'0 12.50 8,780 0'2 04/08/2026 13:23:00 CBOT 4150 0'2s -0'1 12.50 8,625 0'3 0'3 04/08/2026 13:23:00 CBOT 4200 0'3s -0'1 18.75 15,586 0'5 0'4 04/08/2026 13:23:00 CBOT 4250 0'4s -0'2 25.00 9,631 1'0 0'6 04/08/2026 13:23:00 CBOT 4300 1'0s -0'2 50.00 13,224 1'2 1'2 04/08/2026 13:23:00 CBOT 4310 1'1s -0'2 56.25 6 1'7 1'3 04/08/2026 13:23:00 CBOT 4320 1'2s -0'2 62.50 118 2'4 1'4 04/08/2026 13:23:00 CBOT 4330 1'4s -0'2 75.00 15 1'6 04/08/2026 13:23:00 CBOT 4340 1'5s -0'2 81.25 47 3'1 1'7 04/08/2026 13:23:00 CBOT 4350 1'7s -0'2 93.75 7,711 2'1 2'1 04/08/2026 13:23:00 CBOT 4360 2'0s -0'3 100.00 537 3'4 2'3 04/08/2026 13:23:00 CBOT 4370 2'2s -0'3 112.50 519 3'5 2'5 04/08/2026 13:23:00 CBOT 4380 2'5s -0'2 131.25 520 4'3 2'7 04/08/2026 13:23:00 CBOT 4390 2'7s -0'2 143.75 800 4'5 3'1 04/08/2026 13:23:00 CBOT 4400 3'2s -0'2 162.50 19,224 3'6 3'4 04/08/2026 13:23:00 CBOT 4410 3'5s -0'2 181.25 640 4'0 3'7 04/08/2026 13:23:00 CBOT 4420 4'0s -0'2 200.00 710 5'2 4'2 04/08/2026 13:23:00 CBOT 4430 4'3s -0'2 218.75 180 5'0 4'5 04/08/2026 13:23:00 CBOT 4440 4'7s -0'1 243.75 839 6'4 5'0 04/08/2026 13:23:00 CBOT 4450 5'2s -0'2 262.50 10,202 8'0 5'4 04/08/2026 13:23:00 CBOT 4460 5'6s -0'2 287.50 130 8'7 6'0 04/08/2026 13:23:00 CBOT 4470 6'2s -0'2 312.50 107 8'3 6'4 04/08/2026 13:23:00 CBOT 4480 6'7s -0'1 343.75 64 9'7 7'0 04/08/2026 13:23:00 CBOT 4490 7'3s -0'1 368.75 150 7'3 7'4 04/08/2026 13:23:00 CBOT 4500 8'0s 0'0 400.00 21,632 10'0 8'0 04/08/2026 13:23:00 CBOT 4510 8'5s 0'0 431.25 195 8'6 8'5 04/08/2026 13:23:00 CBOT 4520 9'2s 0'0 462.50 2,120 10'4 9'2 04/08/2026 13:23:00 CBOT 4530 9'7s 0'0 493.75 82 10'6 9'7 04/08/2026 13:23:00 CBOT 4540 10'4s 0'0 525.00 81 10'3 10'4 04/08/2026 13:23:00 CBOT 4550 11'2s 0'1 562.50 4,732 15'0 11'1 04/08/2026 13:23:00 CBOT 4560 12'0s 0'1 600.00 104 11'7 04/08/2026 13:23:00 CBOT 4570 12'6s 0'2 637.50 65 14'6 12'4 04/08/2026 13:23:00 CBOT 4580 13'4s 0'2 675.00 71 13'2 04/08/2026 13:23:00 CBOT 4590 14'2s 0'2 712.50 107 14'0 04/08/2026 13:23:00 CBOT 4600 15'0s 0'2 750.00 8,815 17'0 14'6 04/08/2026 13:23:00 CBOT 4610 15'7s 0'3 793.75 34 15'4 04/08/2026 13:23:00 CBOT 4620 16'5s 0'3 831.25 120 16'2 04/08/2026 13:23:00 CBOT 4630 17'4s 0'4 875.00 39 17'0 04/08/2026 13:23:00 CBOT 4640 18'3s 0'4 918.75 15 17'7 04/08/2026 13:23:00 CBOT 4650 19'2s 0'5 962.50 3,696 20'0 18'5 04/08/2026 13:23:00 CBOT 4660 20'1s 0'5 1,006.25 29 19'4 04/08/2026 13:23:00 CBOT 4670 21'0s 0'6 1,050.00 0 20'2 04/08/2026 13:23:00 CBOT 4680 21'7s 0'6 1,093.75 28 21'1 04/08/2026 13:23:00 CBOT 4690 22'6s 0'6 1,137.50 30 22'0 04/08/2026 13:23:00 CBOT 4700 23'6s 0'7 1,187.50 2,944 23'4 22'7 04/08/2026 13:23:00 CBOT 4710 24'5s 0'7 1,231.25 4 23'6 04/08/2026 13:23:00 CBOT 4720 25'5s 1'0 1,281.25 1 24'5 04/08/2026 13:23:00 CBOT 4730 26'4s 1'0 1,325.00 0 25'4 04/08/2026 13:23:00 CBOT 4740 27'4s 1'1 1,375.00 0 26'3 04/08/2026 13:23:00 CBOT 4750 28'3s 1'0 1,418.75 704 29'6 27'3 04/08/2026 13:23:00 CBOT 4760 29'3s 1'1 1,468.75 0 28'2 04/08/2026 13:23:00 CBOT 4770 30'3s 1'1 1,518.75 1 29'2 04/08/2026 13:23:00 CBOT 4780 31'3s 1'2 1,568.75 0 30'1 04/08/2026 13:23:00 CBOT 4790 32'2s 1'1 1,612.50 7 31'1 04/08/2026 13:23:00 CBOT 4800 33'2s 1'2 1,662.50 1,084 33'2 32'0 04/08/2026 13:23:00 CBOT 4810 34'2s 1'2 1,712.50 0 33'0 04/08/2026 13:23:00 CBOT 4820 35'2s 1'2 1,762.50 0 35'4 34'0 04/08/2026 13:23:00 CBOT 4830 36'2s 1'3 1,812.50 6 34'7 04/08/2026 13:23:00 CBOT 4840 37'2s 1'3 1,862.50 0 35'7 04/08/2026 13:23:00 CBOT 4850 38'1s 1'2 1,906.25 521 36'7 04/08/2026 13:23:00 CBOT 4900 43'1s 1'4 2,156.25 448 45'1 41'5 04/08/2026 13:23:00 CBOT 4950 48'0s 1'4 2,400.00 38 50'0 46'4 04/08/2026 13:23:00 CBOT 5000 53'0s 1'4 2,650.00 1,167 54'4 51'4 04/08/2026 13:23:00 CBOT 5050 57'7s 1'4 2,893.75 12 56'3 04/08/2026 13:23:00 CBOT 5100 62'7s 1'4 3,143.75 6 65'0 61'3 04/08/2026 13:23:00 CBOT 5150 67'7s 1'5 3,393.75 25 66'2 04/08/2026 13:23:00 CBOT 5200 72'7s 1'5 3,643.75 8 71'2 04/08/2026 13:23:00 CBOT 5250 77'7s 1'5 3,893.75 11 76'2 04/08/2026 13:23:00 CBOT 5300 82'6s 1'4 4,137.50 638 83'4 81'2 04/08/2026 13:23:00 CBOT 5350 87'6s 1'4 4,387.50 13 86'2 04/08/2026 13:23:00 CBOT 5400 92'6s 1'5 4,637.50 43 91'1 04/08/2026 13:23:00 CBOT 5450 97'6s 1'5 4,887.50 0 96'1 04/08/2026 13:23:00 CBOT 5500 102'6s 1'5 5,137.50 2 101'1 04/08/2026 13:23:00 CBOT 5550 107'6s 1'6 5,387.50 2 106'0 04/08/2026 13:23:00 CBOT 5600 112'6s 1'6 5,637.50 2 111'0 04/08/2026 13:23:00 CBOT 5650 117'6s 1'6 5,887.50 0 116'0 04/08/2026 13:23:00 CBOT 5700 122'6s 1'6 6,137.50 0 121'0 04/08/2026 13:23:00 CBOT 5750 127'6s 1'6 6,387.50 10 126'0 04/08/2026 13:23:00 CBOT 5800 132'6s 1'6 6,637.50 6 131'0 04/08/2026 13:23:00 CBOT 5850 137'6s 1'6 6,887.50 0 136'0 04/08/2026 13:23:00 CBOT 5900 142'6s 1'6 7,137.50 0 141'0 04/08/2026 13:23:00 CBOT 6000 152'6s 1'6 7,637.50 0 151'0 04/08/2026 13:23:00 CBOT 6100 162'6s 1'6 8,137.50 0 161'0 04/08/2026 13:23:00 CBOT 6200 172'6s 1'6 8,637.50 0 171'0 04/08/2026 13:23:00 CBOT 6300 182'6s 1'6 9,137.50 0 181'0 04/08/2026 13:23:00 CBOT 6400 192'6s 1'6 9,637.50 0 191'0 04/08/2026 13:23:00 CBOT 6500 202'6s 1'6 10,137.50 0 201'0 04/08/2026 13:23:00 CBOT 6600 212'6s 1'6 10,637.50 0 211'0 04/08/2026 13:23:00 CBOT 6700 222'6s 1'6 11,137.50 0 221'0 04/08/2026 13:23:00 CBOT 6800 232'6s 1'6 11,637.50 0 231'0 04/08/2026 13:23:00 CBOT 6900 242'6s 1'6 12,137.50 0 241'0 04/08/2026 13:23:00 CBOT 7000 252'6s 1'6 12,637.50 0 251'0 04/08/2026 13:23:00 CBOT 7100 262'6s 1'6 13,137.50 75 261'0 04/08/2026 13:23:00 CBOT 7200 272'6s 1'6 13,637.50 0 271'0 04/08/2026 13:23:00 CBOT 7300 282'6s 1'6 14,137.50 0 281'0 04/08/2026 13:23:00 CBOT 7400 292'6s 1'6 14,637.50 0 291'0 04/08/2026 13:23:00 CBOT 7500 302'6s 1'6 15,137.50 0 301'0 04/08/2026 13:23:00 CBOT 8500 402'6s 1'6 20,137.50 0 401'0 04/08/2026 13:23:00 CBOT 9500 502'6s 1'6 25,137.50 0 501'0 04/08/2026 13:23:00 CBOT 14000 952'6s 1'6 47,637.50 0 951'0 04/08/2026 13:23:00 CBOT 15000 1052'6s 1'6 52,637.50 0 1051'0 04/08/2026 13:23:00 CBOT 20000 1552'6s 1'6 77,637.50 0 1551'0 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.