Weather Canada Wx Futures Markets Quotes Charts Options Grain Market News Markets Page

Home Cashbids About Us Contact Us Location OEL Agronomy 2026 IP Soybeans Young Upstart Program Ag Links Blogs and Forums Your Harvest Plus Bean Cam

Commodity Option: CORN ( @C6N ) CORN ( @C6U ) CORN ( @C6Z ) CORN ( @C7H ) CORN ( @C7K ) CORN ( @C7N ) CORN ( @C7U ) CORN ( @C7Z ) SOYBEANS ( @S6N ) SOYBEANS ( @S6Q ) SOYBEANS ( @S6U ) SOYBEANS ( @S6X ) SOYBEANS ( @S7F ) SOYBEANS ( @S7H ) SOYBEANS ( @S7K ) SOYBEANS ( @S7N ) WHEAT ( @W6N ) WHEAT ( @W6U ) WHEAT ( @W6Z ) WHEAT ( @W7H ) WHEAT ( @W7K ) WHEAT ( @W7N ) WHEAT ( @W7U ) WHEAT ( @W7Z ) CANADIAN DOLLAR ( @CD6N ) CANADIAN DOLLAR ( @CD6Q ) CANADIAN DOLLAR ( @CD6U ) LIVE CATTLE ( @LE6M ) LIVE CATTLE ( @LE6Q ) LIVE CATTLE ( @LE6V ) All Open Only Future: July 2026 (@C6N)   Futures Price: 4060s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  8,356.25   -2'6   167'1s  2400   0'1s   0'0  6.25  94  0  6,856.25   -2'6   137'1s  2700   0'1s   0'0  6.25  200  0  5,356.25   -2'6   107'1s  3000   0'1s   0'0  6.25  17  0  4,356.25   -2'6   87'1s  3200   0'1s   0'0  6.25  48  0  3,856.25   -2'6   77'1s  3300   0'1s   0'0  6.25  3,842  0  3,356.25   -2'6   67'1s  3400   0'1s   0'0  6.25  29  0  3,106.25   -2'6   62'1s  3450   0'1s   0'0  6.25  110  0  2,856.25   -2'6   57'1s  3500   0'1s   0'0  6.25  183  0  2,606.25   -2'6   52'1s  3550   0'1s   0'0  6.25  251  0  2,356.25   -2'6   47'1s  3600   0'1s   0'0  6.25  1,546  0  2,106.25   -2'6   42'1s  3650   0'1s   0'0  6.25  367  0  1,856.25   -2'6   37'1s  3700   0'1s   0'0  6.25  1,202  344  1,606.25   -2'6   32'1s  3750   0'1s   0'0  6.25  4,775  33  1,356.25   -2'6   27'1s  3800   0'1s   0'0  6.25  1,101  34  1,106.25   -2'6   22'1s  3850   0'1s   0'0  6.25  1,921  75  856.25   -2'6   17'1s  3900   0'1s   0'0  6.25  6,547  0  756.25   -2'6   15'1s  3920   0'1s   0'0  6.25  59  1  706.25   -2'6   14'1s  3930   0'1s   0'0  6.25  102  8  656.25   -2'6   13'1s  3940   0'1s   0'0  6.25  0  28  612.50   -2'5   12'2s  3950   0'2s   0'1  12.50  1,704  2  562.50   -2'5   11'2s  3960   0'2s   0'1  12.50  0  14  512.50   -2'6   10'2s  3970   0'2s   0'0  12.50  20  40  468.75   -2'6   9'3s  3980   0'3s   0'0  18.75  146  3  425.00   -2'6   8'4s  3990   0'4s   0'0  25.00  135  103  381.25   -2'5   7'5s  4000   0'5s   0'1  31.25  7,970  21  343.75   -2'4   6'7s  4010   0'7s   0'2  43.75  140  21  306.25   -2'3   6'1s  4020   1'1s   0'3  56.25  757  16  262.50   -2'4   5'2s  4030   1'2s   0'2  62.50  371  12  231.25   -2'3   4'5s  4040   1'5s   0'3  81.25  339  415  200.00   -2'3   4'0s  4050   2'0s   0'3  100.00  5,538  52  175.00   -2'2   3'4s  4060   2'4s   0'4  125.00  558  17  150.00   -2'0   3'0s  4070   3'0s   0'6  150.00  413  185  125.00   -1'7   2'4s  4080   3'4s   0'7  175.00  605  125  106.25   -1'5   2'1s  4090   4'1s   1'1  206.25  1,121  4,867  87.50   -1'4   1'6s  4100   4'6s   1'2  237.50  8,360  43  75.00   -1'2   1'4s  4110   5'4s   1'4  275.00  540  1,074  62.50   -1'1   1'2s  4120   6'2s   1'5  312.50  449  437  43.75   -1'1   0'7s  4130   6'7s   1'5  343.75  755  1,096  37.50   -0'7   0'6s  4140   7'6s   1'7  387.50  406  5,084  31.25   -0'6   0'5s  4150   8'5s   2'0  431.25  6,668  405  25.00   -0'6   0'4s  4160   9'4s   2'0  475.00  390  2,023  25.00   -0'5   0'4s  4170   10'4s   2'1  525.00  666  541  18.75   -0'4   0'3s  4180   11'3s   2'2  568.75  1,512  253  18.75   -0'3   0'3s  4190   12'3s   2'3  618.75  127  8,767  12.50   -0'3   0'2s  4200   13'2s   2'3  662.50  12,246  277  12.50   -0'3   0'2s  4210   14'2s   2'3  712.50  404  389  12.50   -0'2   0'2s  4220   15'2s   2'4  762.50  1,181  234  12.50   -0'2   0'2s  4230   16'2s   2'4  812.50  140  355  6.25   -0'2   0'1s  4240   17'1s   2'4  856.25  156  10,751  6.25   -0'2   0'1s  4250   18'1s   2'4  906.25  9,034  935  6.25   -0'2   0'1s  4260   19'1s   2'4  956.25  704  308  6.25   -0'1   0'1s  4270   20'1s   2'5  1,006.25  249  828  6.25   -0'1   0'1s  4280   21'1s   2'5  1,056.25  581  333  6.25   -0'1   0'1s  4290   22'1s   2'5  1,106.25  128  8,078  6.25   -0'1   0'1s  4300   23'1s   2'5  1,156.25  17,216  401  6.25   -0'1   0'1s  4310   24'1s   2'5  1,206.25  371  803  6.25   -0'1   0'1s  4320   25'1s   2'5  1,256.25  482  263  6.25   -0'1   0'1s  4330   26'1s   2'5  1,306.25  137  1,441  6.25   0'0   0'1s  4340   27'1s   2'6  1,356.25  96  6,603  6.25   0'0   0'1s  4350   28'1s   2'6  1,406.25  9,644  542  6.25   0'0   0'1s  4360   29'1s   2'6  1,456.25  551  386  6.25   0'0   0'1s  4370   30'1s   2'6  1,506.25  607  845  6.25   0'0   0'1s  4380   31'1s   2'6  1,556.25  1,377  333  6.25   0'0   0'1s  4390   32'1s   2'6  1,606.25  135  8,091  6.25   0'0   0'1s  4400   33'1s   2'6  1,656.25  11,150  849  6.25   0'0   0'1s  4410   34'1s   2'6  1,706.25  579  634  6.25   0'0   0'1s  4420   35'1s   2'6  1,756.25  278  1,004  6.25   0'0   0'1s  4430   36'1s   2'6  1,806.25  175  155  6.25   0'0   0'1s  4440   37'1s   2'6  1,856.25  170  10,516  6.25   0'0   0'1s  4450   38'1s   2'6  1,906.25  7,417  375  6.25   0'0   0'1s  4460   39'1s   2'6  1,956.25  90  1,277  6.25   0'0   0'1s  4470   40'1s   2'6  2,006.25  275  363  6.25   0'0   0'1s  4480   41'1s   2'6  2,056.25  118  166  6.25   0'0   0'1s  4490   42'1s   2'6  2,106.25  156  24,242  6.25   0'0   0'1s  4500   43'1s   2'6  2,156.25  21,531  237  6.25   0'0   0'1s  4510   44'1s   2'6  2,206.25  313  306  6.25   0'0   0'1s  4520   45'1s   2'6  2,256.25  187  196  6.25   0'0   0'1s  4530   46'1s   2'6  2,306.25  147  95  6.25   0'0   0'1s  4540   47'1s   2'6  2,356.25  77  8,798  6.25   0'0   0'1s  4550   48'1s   2'6  2,406.25  5,342  94  6.25   0'0   0'1s  4560   49'1s   2'6  2,456.25  49  5,147  6.25   0'0   0'1s  4570   50'1s   2'6  2,506.25  45  516  6.25   0'0   0'1s  4580   51'1s   2'6  2,556.25  85  156  6.25   0'0   0'1s  4590   52'1s   2'6  2,606.25  19  19,764  6.25   0'0   0'1s  4600   53'1s   2'6  2,656.25  13,626  330  6.25   0'0   0'1s  4610   54'1s   2'6  2,706.25  402  1,384  6.25   0'0   0'1s  4620   55'1s   2'6  2,756.25  110  118  6.25   0'0   0'1s  4630   56'1s   2'6  2,806.25  33  690  6.25   0'0   0'1s  4640   57'1s   2'6  2,856.25  125  7,627  6.25   0'0   0'1s  4650   58'1s   2'6  2,906.25  6,619  219  6.25   0'0   0'1s  4660   59'1s   2'6  2,956.25  217  93  6.25   0'0   0'1s  4670   60'1s   2'6  3,006.25  67  78  6.25   0'0   0'1s  4680   61'1s   2'6  3,056.25  67  505  6.25   0'0   0'1s  4690   62'1s   2'6  3,106.25  22  19,103  6.25   0'0   0'1s  4700   63'1s   2'6  3,156.25  8,382  553  6.25   0'0   0'1s  4710   64'1s   2'6  3,206.25  32  202  6.25   0'0   0'1s  4720   65'1s   2'6  3,256.25  3  393  6.25   0'0   0'1s  4730   66'1s   2'6  3,306.25  13  330  6.25   0'0   0'1s  4740   67'1s   2'6  3,356.25  22  14,526  6.25   0'0   0'1s  4750   68'1s   2'6  3,406.25  5,521  766  6.25   0'0   0'1s  4760   69'1s   2'6  3,456.25  10  661  6.25   0'0   0'1s  4770   70'1s   2'6  3,506.25  10  222  6.25   0'0   0'1s  4780   71'1s   2'6  3,556.25  0  74  6.25   0'0   0'1s  4790   72'1s   2'6  3,606.25  1  12,580  6.25   0'0   0'1s  4800   73'1s   2'6  3,656.25  6,899  201  6.25   0'0   0'1s  4810   74'1s   2'6  3,706.25  10  39  6.25   0'0   0'1s  4820   75'1s   2'6  3,756.25  0  185  6.25   0'0   0'1s  4830   76'1s   2'6  3,806.25  1  129  6.25   0'0   0'1s  4840   77'1s   2'6  3,856.25  0  8,399  6.25   0'0   0'1s  4850   78'1s   2'6  3,906.25  171  747  6.25   0'0   0'1s  4860   79'1s   2'6  3,956.25  9  14,685  6.25   0'0   0'1s  4900   83'1s   2'6  4,156.25  563  4,856  6.25   0'0   0'1s  4950   88'1s   2'6  4,406.25  64  28,696  6.25   0'0   0'1s  5000   93'1s   2'6  4,656.25  315  4,110  6.25   0'0   0'1s  5050   98'1s   2'6  4,906.25  50  8,451  6.25   0'0   0'1s  5100   103'1s   2'6  5,156.25  50  4,868  6.25   0'0   0'1s  5150   108'1s   2'6  5,406.25  21  8,385  6.25   0'0   0'1s  5200   113'1s   2'6  5,656.25  75  7,143  6.25   0'0   0'1s  5250   118'1s   2'6  5,906.25  0  6,728  6.25   0'0   0'1s  5300   123'1s   2'6  6,156.25  2  2,106  6.25   0'0   0'1s  5350   128'1s   2'6  6,406.25  0  5,481  6.25   0'0   0'1s  5400   133'1s   2'6  6,656.25  11  4,610  6.25   0'0   0'1s  5450   138'1s   2'6  6,906.25  10  21,726  6.25   0'0   0'1s  5500   143'1s   2'6  7,156.25  0  1,536  6.25   0'0   0'1s  5550   148'1s   2'6  7,406.25  0  6,984  6.25   0'0   0'1s  5600   153'1s   2'6  7,656.25  0  764  6.25   0'0   0'1s  5650   158'1s   2'6  7,906.25  0  1,352  6.25   0'0   0'1s  5700   163'1s   2'6  8,156.25  0  1,348  6.25   0'0   0'1s  5750   168'1s   2'6  8,406.25  0  923  6.25   0'0   0'1s  5800   173'1s   2'6  8,656.25  0  251  6.25   0'0   0'1s  5850   178'1s   2'6  8,906.25  0  753  6.25   0'0   0'1s  5900   183'1s   2'6  9,156.25  0  82  6.25   0'0   0'1s  5950   188'1s   2'6  9,406.25  0  13,015  6.25   0'0   0'1s  6000   193'1s   2'6  9,656.25  0  816  6.25   0'0   0'1s  6050   198'1s   2'6  9,906.25  0  792  6.25   0'0   0'1s  6100   203'1s   2'6  10,156.25  0  3,697  6.25   0'0   0'1s  6200   213'1s   2'6  10,656.25  0  5,811  6.25   0'0   0'1s  6300   223'1s   2'6  11,156.25  0  1,074  6.25   0'0   0'1s  6400   233'1s   2'6  11,656.25  0  4,464  6.25   0'0   0'1s  6500   243'1s   2'6  12,156.25  0  1,504  6.25   0'0   0'1s  6600   253'1s   2'6  12,656.25  0  480  6.25   0'0   0'1s  6700   263'1s   2'6  13,156.25  0  682  6.25   0'0   0'1s  6800   273'1s   2'6  13,656.25  0  113  6.25   0'0   0'1s  6900   283'1s   2'6  14,156.25  0  727  6.25   0'0   0'1s  7000   293'1s   2'6  14,656.25  0  293  6.25   0'0   0'1s  7100   303'1s   2'6  15,156.25  0  88  6.25   0'0   0'1s  7200   313'1s   2'6  15,656.25  0  380  6.25   0'0   0'1s  7300   323'1s   2'6  16,156.25  0  400  6.25   0'0   0'1s  7400   333'1s   2'6  16,656.25  0  558  6.25   0'0   0'1s  7500   343'1s   2'6  17,156.25  0  102  6.25   0'0   0'1s  7600   353'1s   2'6  17,656.25  0  333  6.25   0'0   0'1s  7700   363'1s   2'6  18,156.25  0  172  6.25   0'0   0'1s  7800   373'1s   2'6  18,656.25  0  1,049  6.25   0'0   0'1s  7900   383'1s   2'6  19,156.25  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 167'1s -2'6 8,356.25 0 169'7 06/24/2026 13:26:00 CBOT 2700 137'1s -2'6 6,856.25 0 139'7 06/24/2026 13:26:00 CBOT 3000 107'1s -2'6 5,356.25 0 109'7 06/24/2026 13:26:00 CBOT 3200 87'1s -2'6 4,356.25 0 89'7 06/24/2026 13:26:00 CBOT 3300 77'1s -2'6 3,856.25 0 79'7 06/24/2026 13:26:00 CBOT 3400 67'1s -2'6 3,356.25 0 69'7 06/24/2026 13:26:00 CBOT 3450 62'1s -2'6 3,106.25 0 64'7 06/24/2026 13:26:00 CBOT 3500 57'1s -2'6 2,856.25 0 59'7 06/24/2026 13:26:00 CBOT 3550 52'1s -2'6 2,606.25 0 54'7 06/24/2026 13:26:00 CBOT 3600 47'1s -2'6 2,356.25 0 49'7 06/24/2026 13:26:00 CBOT 3650 42'1s -2'6 2,106.25 0 44'7 06/24/2026 13:26:00 CBOT 3700 37'1s -2'6 1,856.25 0 39'7 06/24/2026 13:26:00 CBOT 3750 32'1s -2'6 1,606.25 344 34'7 06/24/2026 13:26:00 CBOT 3800 27'1s -2'6 1,356.25 33 29'7 06/24/2026 13:26:00 CBOT 3850 22'1s -2'6 1,106.25 34 24'7 06/24/2026 13:26:00 CBOT 3900 17'1s -2'6 856.25 75 19'7 19'7 06/24/2026 13:26:00 CBOT 3920 15'1s -2'6 756.25 0 17'7 06/24/2026 13:26:00 CBOT 3930 14'1s -2'6 706.25 1 16'7 06/24/2026 13:26:00 CBOT 3940 13'1s -2'6 656.25 8 15'7 06/24/2026 13:26:00 CBOT 3950 12'2s -2'5 612.50 28 15'6 14'7 06/24/2026 13:26:00 CBOT 3960 11'2s -2'5 562.50 2 13'5 13'7 06/24/2026 13:26:00 CBOT 3970 10'2s -2'6 512.50 14 13'0 06/24/2026 13:26:00 CBOT 3980 9'3s -2'6 468.75 40 10'5 12'1 06/24/2026 13:26:00 CBOT 3990 8'4s -2'6 425.00 3 11'2 06/24/2026 13:26:00 CBOT 4000 7'5s -2'5 381.25 103 12'0 10'2 06/24/2026 13:26:00 CBOT 4010 6'7s -2'4 343.75 21 9'3 06/24/2026 13:26:00 CBOT 4020 6'1s -2'3 306.25 21 6'1 8'4 06/24/2026 13:26:00 CBOT 4030 5'2s -2'4 262.50 16 7'4 7'6 06/24/2026 13:26:00 CBOT 4040 4'5s -2'3 231.25 12 7'0 06/24/2026 13:26:00 CBOT 4050 4'0s -2'3 200.00 415 7'2 6'3 06/24/2026 13:26:00 CBOT 4060 3'4s -2'2 175.00 52 5'6 06/24/2026 13:26:00 CBOT 4070 3'0s -2'0 150.00 17 5'1 5'0 06/24/2026 13:26:00 CBOT 4080 2'4s -1'7 125.00 185 5'0 4'3 06/24/2026 13:26:00 CBOT 4090 2'1s -1'5 106.25 125 4'3 3'6 06/24/2026 13:26:00 CBOT 4100 1'6s -1'4 87.50 4,867 3'3 3'2 06/24/2026 13:26:00 CBOT 4110 1'4s -1'2 75.00 43 2'3 2'6 06/24/2026 13:26:00 CBOT 4120 1'2s -1'1 62.50 1,074 2'1 2'3 06/24/2026 13:26:00 CBOT 4130 0'7s -1'1 43.75 437 2'1 2'0 06/24/2026 13:26:00 CBOT 4140 0'6s -0'7 37.50 1,096 1'5 06/24/2026 13:26:00 CBOT 4150 0'5s -0'6 31.25 5,084 1'2 1'3 06/24/2026 13:26:00 CBOT 4160 0'4s -0'6 25.00 405 0'7 1'2 06/24/2026 13:26:00 CBOT 4170 0'4s -0'5 25.00 2,023 1'3 1'1 06/24/2026 13:26:00 CBOT 4180 0'3s -0'4 18.75 541 0'5 0'7 06/24/2026 13:26:00 CBOT 4190 0'3s -0'3 18.75 253 0'6 06/24/2026 13:26:00 CBOT 4200 0'2s -0'3 12.50 8,767 0'6 0'5 06/24/2026 13:26:00 CBOT 4210 0'2s -0'3 12.50 277 0'5 06/24/2026 13:26:00 CBOT 4220 0'2s -0'2 12.50 389 0'2 0'4 06/24/2026 13:26:00 CBOT 4230 0'2s -0'2 12.50 234 0'4 06/24/2026 13:26:00 CBOT 4240 0'1s -0'2 6.25 355 0'3 06/24/2026 13:26:00 CBOT 4250 0'1s -0'2 6.25 10,751 0'2 0'3 06/24/2026 13:26:00 CBOT 4260 0'1s -0'2 6.25 935 0'1 0'3 06/24/2026 13:26:00 CBOT 4270 0'1s -0'1 6.25 308 0'2 06/24/2026 13:26:00 CBOT 4280 0'1s -0'1 6.25 828 0'2 06/24/2026 13:26:00 CBOT 4290 0'1s -0'1 6.25 333 0'2 0'2 06/24/2026 13:26:00 CBOT 4300 0'1s -0'1 6.25 8,078 0'1 0'2 06/24/2026 13:26:00 CBOT 4310 0'1s -0'1 6.25 401 0'1 0'2 06/24/2026 13:26:00 CBOT 4320 0'1s -0'1 6.25 803 0'2 06/24/2026 13:26:00 CBOT 4330 0'1s -0'1 6.25 263 0'1 0'2 06/24/2026 13:26:00 CBOT 4340 0'1s 0'0 6.25 1,441 0'1 0'1 06/24/2026 13:26:00 CBOT 4350 0'1s 0'0 6.25 6,603 0'1 0'1 06/24/2026 13:26:00 CBOT 4360 0'1s 0'0 6.25 542 0'1 0'1 06/24/2026 13:26:00 CBOT 4370 0'1s 0'0 6.25 386 0'1 06/24/2026 13:26:00 CBOT 4380 0'1s 0'0 6.25 845 0'1 0'1 06/24/2026 13:26:00 CBOT 4390 0'1s 0'0 6.25 333 0'1 06/24/2026 13:26:00 CBOT 4400 0'1s 0'0 6.25 8,091 0'1 0'1 06/24/2026 13:26:00 CBOT 4410 0'1s 0'0 6.25 849 0'1 06/24/2026 13:26:00 CBOT 4420 0'1s 0'0 6.25 634 0'1 06/24/2026 13:26:00 CBOT 4430 0'1s 0'0 6.25 1,004 0'1 06/24/2026 13:26:00 CBOT 4440 0'1s 0'0 6.25 155 0'1 06/24/2026 13:26:00 CBOT 4450 0'1s 0'0 6.25 10,516 0'1 06/24/2026 13:26:00 CBOT 4460 0'1s 0'0 6.25 375 0'1 06/24/2026 13:26:00 CBOT 4470 0'1s 0'0 6.25 1,277 0'1 06/24/2026 13:26:00 CBOT 4480 0'1s 0'0 6.25 363 0'1 06/24/2026 13:26:00 CBOT 4490 0'1s 0'0 6.25 166 0'1 06/24/2026 13:26:00 CBOT 4500 0'1s 0'0 6.25 24,242 0'1 06/24/2026 13:26:00 CBOT 4510 0'1s 0'0 6.25 237 0'1 06/24/2026 13:26:00 CBOT 4520 0'1s 0'0 6.25 306 0'1 06/24/2026 13:26:00 CBOT 4530 0'1s 0'0 6.25 196 0'1 06/24/2026 13:26:00 CBOT 4540 0'1s 0'0 6.25 95 0'1 06/24/2026 13:26:00 CBOT 4550 0'1s 0'0 6.25 8,798 0'1 06/24/2026 13:26:00 CBOT 4560 0'1s 0'0 6.25 94 0'1 06/24/2026 13:26:00 CBOT 4570 0'1s 0'0 6.25 5,147 0'1 06/24/2026 13:26:00 CBOT 4580 0'1s 0'0 6.25 516 0'1 06/24/2026 13:26:00 CBOT 4590 0'1s 0'0 6.25 156 0'1 06/24/2026 13:26:00 CBOT 4600 0'1s 0'0 6.25 19,764 0'1 06/24/2026 13:26:00 CBOT 4610 0'1s 0'0 6.25 330 0'1 06/24/2026 13:26:00 CBOT 4620 0'1s 0'0 6.25 1,384 0'1 06/24/2026 13:26:00 CBOT 4630 0'1s 0'0 6.25 118 0'1 06/24/2026 13:26:00 CBOT 4640 0'1s 0'0 6.25 690 0'1 06/24/2026 13:26:00 CBOT 4650 0'1s 0'0 6.25 7,627 0'1 06/24/2026 13:26:00 CBOT 4660 0'1s 0'0 6.25 219 0'1 06/24/2026 13:26:00 CBOT 4670 0'1s 0'0 6.25 93 0'1 06/24/2026 13:26:00 CBOT 4680 0'1s 0'0 6.25 78 0'1 06/24/2026 13:26:00 CBOT 4690 0'1s 0'0 6.25 505 0'1 06/24/2026 13:26:00 CBOT 4700 0'1s 0'0 6.25 19,103 0'1 0'1 06/24/2026 13:26:00 CBOT 4710 0'1s 0'0 6.25 553 0'1 06/24/2026 13:26:00 CBOT 4720 0'1s 0'0 6.25 202 0'1 06/24/2026 13:26:00 CBOT 4730 0'1s 0'0 6.25 393 0'1 06/24/2026 13:26:00 CBOT 4740 0'1s 0'0 6.25 330 0'1 06/24/2026 13:26:00 CBOT 4750 0'1s 0'0 6.25 14,526 0'0 0'1 06/24/2026 13:26:00 CBOT 4760 0'1s 0'0 6.25 766 0'1 06/24/2026 13:26:00 CBOT 4770 0'1s 0'0 6.25 661 0'1 06/24/2026 13:26:00 CBOT 4780 0'1s 0'0 6.25 222 0'1 06/24/2026 13:26:00 CBOT 4790 0'1s 0'0 6.25 74 0'1 06/24/2026 13:26:00 CBOT 4800 0'1s 0'0 6.25 12,580 0'1 0'1 06/24/2026 13:26:00 CBOT 4810 0'1s 0'0 6.25 201 0'1 06/24/2026 13:26:00 CBOT 4820 0'1s 0'0 6.25 39 0'1 06/24/2026 13:26:00 CBOT 4830 0'1s 0'0 6.25 185 0'1 06/24/2026 13:26:00 CBOT 4840 0'1s 0'0 6.25 129 0'1 06/24/2026 13:26:00 CBOT 4850 0'1s 0'0 6.25 8,399 0'1 0'1 06/24/2026 13:26:00 CBOT 4860 0'1s 0'0 6.25 747 0'1 06/24/2026 13:26:00 CBOT 4900 0'1s 0'0 6.25 14,685 0'1 06/24/2026 13:26:00 CBOT 4950 0'1s 0'0 6.25 4,856 0'1 0'1 06/24/2026 13:26:00 CBOT 5000 0'1s 0'0 6.25 28,696 0'1 0'1 06/24/2026 13:26:00 CBOT 5050 0'1s 0'0 6.25 4,110 0'1 06/24/2026 13:26:00 CBOT 5100 0'1s 0'0 6.25 8,451 0'1 0'1 06/24/2026 13:26:00 CBOT 5150 0'1s 0'0 6.25 4,868 0'1 06/24/2026 13:26:00 CBOT 5200 0'1s 0'0 6.25 8,385 0'1 0'1 06/24/2026 13:26:00 CBOT 5250 0'1s 0'0 6.25 7,143 0'1 06/24/2026 13:26:00 CBOT 5300 0'1s 0'0 6.25 6,728 0'1 06/24/2026 13:26:00 CBOT 5350 0'1s 0'0 6.25 2,106 0'1 06/24/2026 13:26:00 CBOT 5400 0'1s 0'0 6.25 5,481 0'1 06/24/2026 13:26:00 CBOT 5450 0'1s 0'0 6.25 4,610 0'1 06/24/2026 13:26:00 CBOT 5500 0'1s 0'0 6.25 21,726 0'1 0'1 06/24/2026 13:26:00 CBOT 5550 0'1s 0'0 6.25 1,536 0'1 06/24/2026 13:26:00 CBOT 5600 0'1s 0'0 6.25 6,984 0'1 06/24/2026 13:26:00 CBOT 5650 0'1s 0'0 6.25 764 0'1 06/24/2026 13:26:00 CBOT 5700 0'1s 0'0 6.25 1,352 0'1 06/24/2026 13:26:00 CBOT 5750 0'1s 0'0 6.25 1,348 0'1 06/24/2026 13:26:00 CBOT 5800 0'1s 0'0 6.25 923 0'1 06/24/2026 13:26:00 CBOT 5850 0'1s 0'0 6.25 251 0'1 06/24/2026 13:26:00 CBOT 5900 0'1s 0'0 6.25 753 0'1 06/24/2026 13:26:00 CBOT 5950 0'1s 0'0 6.25 82 0'1 06/24/2026 13:26:00 CBOT 6000 0'1s 0'0 6.25 13,015 0'1 06/24/2026 13:26:00 CBOT 6050 0'1s 0'0 6.25 816 0'1 06/24/2026 13:26:00 CBOT 6100 0'1s 0'0 6.25 792 0'1 06/24/2026 13:26:00 CBOT 6200 0'1s 0'0 6.25 3,697 0'1 06/24/2026 13:26:00 CBOT 6300 0'1s 0'0 6.25 5,811 0'1 06/24/2026 13:26:00 CBOT 6400 0'1s 0'0 6.25 1,074 0'1 06/24/2026 13:26:00 CBOT 6500 0'1s 0'0 6.25 4,464 0'1 06/24/2026 13:26:00 CBOT 6600 0'1s 0'0 6.25 1,504 0'1 06/24/2026 13:26:00 CBOT 6700 0'1s 0'0 6.25 480 0'1 06/24/2026 13:26:00 CBOT 6800 0'1s 0'0 6.25 682 0'1 06/24/2026 13:26:00 CBOT 6900 0'1s 0'0 6.25 113 0'1 06/24/2026 13:26:00 CBOT 7000 0'1s 0'0 6.25 727 0'1 06/24/2026 13:26:00 CBOT 7100 0'1s 0'0 6.25 293 0'1 06/24/2026 13:26:00 CBOT 7200 0'1s 0'0 6.25 88 0'1 06/24/2026 13:26:00 CBOT 7300 0'1s 0'0 6.25 380 0'1 06/24/2026 13:26:00 CBOT 7400 0'1s 0'0 6.25 400 0'1 06/24/2026 13:26:00 CBOT 7500 0'1s 0'0 6.25 558 0'1 06/24/2026 13:26:00 CBOT 7600 0'1s 0'0 6.25 102 0'1 06/24/2026 13:26:00 CBOT 7700 0'1s 0'0 6.25 333 0'1 06/24/2026 13:26:00 CBOT 7800 0'1s 0'0 6.25 172 0'1 06/24/2026 13:26:00 CBOT 7900 0'1s 0'0 6.25 1,049 0'1 06/24/2026 13:26:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1s 0'0 6.25 94 0'1 06/24/2026 13:26:00 CBOT 2700 0'1s 0'0 6.25 200 0'1 06/24/2026 13:26:00 CBOT 3000 0'1s 0'0 6.25 17 0'1 06/24/2026 13:26:00 CBOT 3200 0'1s 0'0 6.25 48 0'1 06/24/2026 13:26:00 CBOT 3300 0'1s 0'0 6.25 3,842 0'1 06/24/2026 13:26:00 CBOT 3400 0'1s 0'0 6.25 29 0'1 06/24/2026 13:26:00 CBOT 3450 0'1s 0'0 6.25 110 0'1 06/24/2026 13:26:00 CBOT 3500 0'1s 0'0 6.25 183 0'1 06/24/2026 13:26:00 CBOT 3550 0'1s 0'0 6.25 251 0'1 06/24/2026 13:26:00 CBOT 3600 0'1s 0'0 6.25 1,546 0'1 06/24/2026 13:26:00 CBOT 3650 0'1s 0'0 6.25 367 0'1 06/24/2026 13:26:00 CBOT 3700 0'1s 0'0 6.25 1,202 0'1 06/24/2026 13:26:00 CBOT 3750 0'1s 0'0 6.25 4,775 0'1 06/24/2026 13:26:00 CBOT 3800 0'1s 0'0 6.25 1,101 0'1 06/24/2026 13:26:00 CBOT 3850 0'1s 0'0 6.25 1,921 0'1 06/24/2026 13:26:00 CBOT 3900 0'1s 0'0 6.25 6,547 0'1 06/24/2026 13:26:00 CBOT 3920 0'1s 0'0 6.25 59 0'1 06/24/2026 13:26:00 CBOT 3930 0'1s 0'0 6.25 102 0'1 06/24/2026 13:26:00 CBOT 3940 0'1s 0'0 6.25 0 0'1 06/24/2026 13:26:00 CBOT 3950 0'2s 0'1 12.50 1,704 0'1 06/24/2026 13:26:00 CBOT 3960 0'2s 0'1 12.50 0 0'1 06/24/2026 13:26:00 CBOT 3970 0'2s 0'0 12.50 20 0'1 0'2 06/24/2026 13:26:00 CBOT 3980 0'3s 0'0 18.75 146 0'3 06/24/2026 13:26:00 CBOT 3990 0'4s 0'0 25.00 135 0'4 06/24/2026 13:26:00 CBOT 4000 0'5s 0'1 31.25 7,970 0'2 0'4 06/24/2026 13:26:00 CBOT 4010 0'7s 0'2 43.75 140 0'6 0'5 06/24/2026 13:26:00 CBOT 4020 1'1s 0'3 56.25 757 1'0 0'6 06/24/2026 13:26:00 CBOT 4030 1'2s 0'2 62.50 371 0'6 1'0 06/24/2026 13:26:00 CBOT 4040 1'5s 0'3 81.25 339 1'3 1'2 06/24/2026 13:26:00 CBOT 4050 2'0s 0'3 100.00 5,538 1'5 1'5 06/24/2026 13:26:00 CBOT 4060 2'4s 0'4 125.00 558 1'7 2'0 06/24/2026 13:26:00 CBOT 4070 3'0s 0'6 150.00 413 1'6 2'2 06/24/2026 13:26:00 CBOT 4080 3'4s 0'7 175.00 605 2'0 2'5 06/24/2026 13:26:00 CBOT 4090 4'1s 1'1 206.25 1,121 2'3 3'0 06/24/2026 13:26:00 CBOT 4100 4'6s 1'2 237.50 8,360 3'4 3'4 06/24/2026 13:26:00 CBOT 4110 5'4s 1'4 275.00 540 3'1 4'0 06/24/2026 13:26:00 CBOT 4120 6'2s 1'5 312.50 449 4'6 4'5 06/24/2026 13:26:00 CBOT 4130 6'7s 1'5 343.75 755 4'5 5'2 06/24/2026 13:26:00 CBOT 4140 7'6s 1'7 387.50 406 5'3 5'7 06/24/2026 13:26:00 CBOT 4150 8'5s 2'0 431.25 6,668 6'5 6'5 06/24/2026 13:26:00 CBOT 4160 9'4s 2'0 475.00 390 6'7 7'4 06/24/2026 13:26:00 CBOT 4170 10'4s 2'1 525.00 666 8'1 8'3 06/24/2026 13:26:00 CBOT 4180 11'3s 2'2 568.75 1,512 9'1 9'1 06/24/2026 13:26:00 CBOT 4190 12'3s 2'3 618.75 127 10'0 06/24/2026 13:26:00 CBOT 4200 13'2s 2'3 662.50 12,246 9'0 10'7 06/24/2026 13:26:00 CBOT 4210 14'2s 2'3 712.50 404 11'4 11'7 06/24/2026 13:26:00 CBOT 4220 15'2s 2'4 762.50 1,181 12'0 12'6 06/24/2026 13:26:00 CBOT 4230 16'2s 2'4 812.50 140 15'1 13'6 06/24/2026 13:26:00 CBOT 4240 17'1s 2'4 856.25 156 14'6 14'5 06/24/2026 13:26:00 CBOT 4250 18'1s 2'4 906.25 9,034 15'4 15'5 06/24/2026 13:26:00 CBOT 4260 19'1s 2'4 956.25 704 15'7 16'5 06/24/2026 13:26:00 CBOT 4270 20'1s 2'5 1,006.25 249 17'4 06/24/2026 13:26:00 CBOT 4280 21'1s 2'5 1,056.25 581 18'4 06/24/2026 13:26:00 CBOT 4290 22'1s 2'5 1,106.25 128 19'4 06/24/2026 13:26:00 CBOT 4300 23'1s 2'5 1,156.25 17,216 20'0 20'4 06/24/2026 13:26:00 CBOT 4310 24'1s 2'5 1,206.25 371 21'4 06/24/2026 13:26:00 CBOT 4320 25'1s 2'5 1,256.25 482 21'7 22'4 06/24/2026 13:26:00 CBOT 4330 26'1s 2'5 1,306.25 137 23'4 06/24/2026 13:26:00 CBOT 4340 27'1s 2'6 1,356.25 96 24'3 06/24/2026 13:26:00 CBOT 4350 28'1s 2'6 1,406.25 9,644 25'2 25'3 06/24/2026 13:26:00 CBOT 4360 29'1s 2'6 1,456.25 551 28'6 26'3 06/24/2026 13:26:00 CBOT 4370 30'1s 2'6 1,506.25 607 27'3 06/24/2026 13:26:00 CBOT 4380 31'1s 2'6 1,556.25 1,377 28'3 06/24/2026 13:26:00 CBOT 4390 32'1s 2'6 1,606.25 135 27'2 29'3 06/24/2026 13:26:00 CBOT 4400 33'1s 2'6 1,656.25 11,150 30'3 30'3 06/24/2026 13:26:00 CBOT 4410 34'1s 2'6 1,706.25 579 31'3 06/24/2026 13:26:00 CBOT 4420 35'1s 2'6 1,756.25 278 32'3 06/24/2026 13:26:00 CBOT 4430 36'1s 2'6 1,806.25 175 33'3 06/24/2026 13:26:00 CBOT 4440 37'1s 2'6 1,856.25 170 34'3 06/24/2026 13:26:00 CBOT 4450 38'1s 2'6 1,906.25 7,417 35'0 35'3 06/24/2026 13:26:00 CBOT 4460 39'1s 2'6 1,956.25 90 36'3 06/24/2026 13:26:00 CBOT 4470 40'1s 2'6 2,006.25 275 37'3 06/24/2026 13:26:00 CBOT 4480 41'1s 2'6 2,056.25 118 38'3 06/24/2026 13:26:00 CBOT 4490 42'1s 2'6 2,106.25 156 39'3 06/24/2026 13:26:00 CBOT 4500 43'1s 2'6 2,156.25 21,531 40'2 40'3 06/24/2026 13:26:00 CBOT 4510 44'1s 2'6 2,206.25 313 41'3 06/24/2026 13:26:00 CBOT 4520 45'1s 2'6 2,256.25 187 45'2 42'3 06/24/2026 13:26:00 CBOT 4530 46'1s 2'6 2,306.25 147 43'3 06/24/2026 13:26:00 CBOT 4540 47'1s 2'6 2,356.25 77 44'3 06/24/2026 13:26:00 CBOT 4550 48'1s 2'6 2,406.25 5,342 44'1 45'3 06/24/2026 13:26:00 CBOT 4560 49'1s 2'6 2,456.25 49 46'3 06/24/2026 13:26:00 CBOT 4570 50'1s 2'6 2,506.25 45 47'3 06/24/2026 13:26:00 CBOT 4580 51'1s 2'6 2,556.25 85 48'3 06/24/2026 13:26:00 CBOT 4590 52'1s 2'6 2,606.25 19 49'3 06/24/2026 13:26:00 CBOT 4600 53'1s 2'6 2,656.25 13,626 50'1 50'3 06/24/2026 13:26:00 CBOT 4610 54'1s 2'6 2,706.25 402 51'3 06/24/2026 13:26:00 CBOT 4620 55'1s 2'6 2,756.25 110 52'3 06/24/2026 13:26:00 CBOT 4630 56'1s 2'6 2,806.25 33 53'3 06/24/2026 13:26:00 CBOT 4640 57'1s 2'6 2,856.25 125 54'3 06/24/2026 13:26:00 CBOT 4650 58'1s 2'6 2,906.25 6,619 55'0 55'3 06/24/2026 13:26:00 CBOT 4660 59'1s 2'6 2,956.25 217 56'3 06/24/2026 13:26:00 CBOT 4670 60'1s 2'6 3,006.25 67 57'3 06/24/2026 13:26:00 CBOT 4680 61'1s 2'6 3,056.25 67 58'3 06/24/2026 13:26:00 CBOT 4690 62'1s 2'6 3,106.25 22 59'3 06/24/2026 13:26:00 CBOT 4700 63'1s 2'6 3,156.25 8,382 60'0 60'3 06/24/2026 13:26:00 CBOT 4710 64'1s 2'6 3,206.25 32 61'3 06/24/2026 13:26:00 CBOT 4720 65'1s 2'6 3,256.25 3 62'3 06/24/2026 13:26:00 CBOT 4730 66'1s 2'6 3,306.25 13 63'3 06/24/2026 13:26:00 CBOT 4740 67'1s 2'6 3,356.25 22 64'3 06/24/2026 13:26:00 CBOT 4750 68'1s 2'6 3,406.25 5,521 65'3 06/24/2026 13:26:00 CBOT 4760 69'1s 2'6 3,456.25 10 66'3 06/24/2026 13:26:00 CBOT 4770 70'1s 2'6 3,506.25 10 67'3 06/24/2026 13:26:00 CBOT 4780 71'1s 2'6 3,556.25 0 68'3 06/24/2026 13:26:00 CBOT 4790 72'1s 2'6 3,606.25 1 69'3 06/24/2026 13:26:00 CBOT 4800 73'1s 2'6 3,656.25 6,899 69'6 70'3 06/24/2026 13:26:00 CBOT 4810 74'1s 2'6 3,706.25 10 71'3 06/24/2026 13:26:00 CBOT 4820 75'1s 2'6 3,756.25 0 72'3 06/24/2026 13:26:00 CBOT 4830 76'1s 2'6 3,806.25 1 73'3 06/24/2026 13:26:00 CBOT 4840 77'1s 2'6 3,856.25 0 74'3 06/24/2026 13:26:00 CBOT 4850 78'1s 2'6 3,906.25 171 75'3 06/24/2026 13:26:00 CBOT 4860 79'1s 2'6 3,956.25 9 76'3 06/24/2026 13:26:00 CBOT 4900 83'1s 2'6 4,156.25 563 80'3 06/24/2026 13:26:00 CBOT 4950 88'1s 2'6 4,406.25 64 85'3 06/24/2026 13:26:00 CBOT 5000 93'1s 2'6 4,656.25 315 90'3 06/24/2026 13:26:00 CBOT 5050 98'1s 2'6 4,906.25 50 95'3 06/24/2026 13:26:00 CBOT 5100 103'1s 2'6 5,156.25 50 100'3 06/24/2026 13:26:00 CBOT 5150 108'1s 2'6 5,406.25 21 105'3 06/24/2026 13:26:00 CBOT 5200 113'1s 2'6 5,656.25 75 110'3 06/24/2026 13:26:00 CBOT 5250 118'1s 2'6 5,906.25 0 115'3 06/24/2026 13:26:00 CBOT 5300 123'1s 2'6 6,156.25 2 120'3 06/24/2026 13:26:00 CBOT 5350 128'1s 2'6 6,406.25 0 125'3 06/24/2026 13:26:00 CBOT 5400 133'1s 2'6 6,656.25 11 130'3 06/24/2026 13:26:00 CBOT 5450 138'1s 2'6 6,906.25 10 135'3 06/24/2026 13:26:00 CBOT 5500 143'1s 2'6 7,156.25 0 140'3 06/24/2026 13:26:00 CBOT 5550 148'1s 2'6 7,406.25 0 145'3 06/24/2026 13:26:00 CBOT 5600 153'1s 2'6 7,656.25 0 150'3 06/24/2026 13:26:00 CBOT 5650 158'1s 2'6 7,906.25 0 155'3 06/24/2026 13:26:00 CBOT 5700 163'1s 2'6 8,156.25 0 160'3 06/24/2026 13:26:00 CBOT 5750 168'1s 2'6 8,406.25 0 165'3 06/24/2026 13:26:00 CBOT 5800 173'1s 2'6 8,656.25 0 170'3 06/24/2026 13:26:00 CBOT 5850 178'1s 2'6 8,906.25 0 175'3 06/24/2026 13:26:00 CBOT 5900 183'1s 2'6 9,156.25 0 180'3 06/24/2026 13:26:00 CBOT 5950 188'1s 2'6 9,406.25 0 185'3 06/24/2026 13:26:00 CBOT 6000 193'1s 2'6 9,656.25 0 190'3 06/24/2026 13:26:00 CBOT 6050 198'1s 2'6 9,906.25 0 195'3 06/24/2026 13:26:00 CBOT 6100 203'1s 2'6 10,156.25 0 200'3 06/24/2026 13:26:00 CBOT 6200 213'1s 2'6 10,656.25 0 210'3 06/24/2026 13:26:00 CBOT 6300 223'1s 2'6 11,156.25 0 220'3 06/24/2026 13:26:00 CBOT 6400 233'1s 2'6 11,656.25 0 230'3 06/24/2026 13:26:00 CBOT 6500 243'1s 2'6 12,156.25 0 240'3 06/24/2026 13:26:00 CBOT 6600 253'1s 2'6 12,656.25 0 250'3 06/24/2026 13:26:00 CBOT 6700 263'1s 2'6 13,156.25 0 260'3 06/24/2026 13:26:00 CBOT 6800 273'1s 2'6 13,656.25 0 270'3 06/24/2026 13:26:00 CBOT 6900 283'1s 2'6 14,156.25 0 280'3 06/24/2026 13:26:00 CBOT 7000 293'1s 2'6 14,656.25 0 290'3 06/24/2026 13:26:00 CBOT 7100 303'1s 2'6 15,156.25 0 300'3 06/24/2026 13:26:00 CBOT 7200 313'1s 2'6 15,656.25 0 310'3 06/24/2026 13:26:00 CBOT 7300 323'1s 2'6 16,156.25 0 320'3 06/24/2026 13:26:00 CBOT 7400 333'1s 2'6 16,656.25 0 330'3 06/24/2026 13:26:00 CBOT 7500 343'1s 2'6 17,156.25 0 340'3 06/24/2026 13:26:00 CBOT 7600 353'1s 2'6 17,656.25 0 350'3 06/24/2026 13:26:00 CBOT 7700 363'1s 2'6 18,156.25 0 360'3 06/24/2026 13:26:00 CBOT 7800 373'1s 2'6 18,656.25 0 370'3 06/24/2026 13:26:00 CBOT 7900 383'1s 2'6 19,156.25 0 380'3 06/24/2026 13:26:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.