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

Home Cashbids About Us Contact Us Location OEL Agronomy 2027 IP Soybeans Young Upstart Program Ag Links Blogs and Forums Your Harvest Plus Bean Cam

Commodity Option: CORN ( @C6Z ) CORN ( @C7H ) CORN ( @C7K ) CORN ( @C7N ) CORN ( @C7U ) CORN ( @C7Z ) CORN ( @C8H ) CORN ( @C8K ) SOYBEANS ( @S6X ) SOYBEANS ( @S7F ) SOYBEANS ( @S7H ) SOYBEANS ( @S7K ) SOYBEANS ( @S7N ) SOYBEANS ( @S7Q ) SOYBEANS ( @S7U ) SOYBEANS ( @S7X ) WHEAT ( @W6Z ) WHEAT ( @W7H ) WHEAT ( @W7K ) WHEAT ( @W7N ) WHEAT ( @W7U ) WHEAT ( @W7Z ) WHEAT ( @W8H ) WHEAT ( @W8K ) CANADIAN DOLLAR ( @CD6X ) CANADIAN DOLLAR ( @CD6Z ) CANADIAN DOLLAR ( @CD7F ) LIVE CATTLE ( @LE6Z ) LIVE CATTLE ( @LE7G ) LIVE CATTLE ( @LE7J ) All Open Only Future: December 2026 (@C6Z)   Futures Price: 4480   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,900.00   0'0   198'0  2500   0'1   0'0  6.25  154  0  8,900.00   0'0   178'0  2700   0'1   0'0  6.25  100  0  8,400.00   0'0   168'0  2800   0'1   0'0  6.25  110  0  7,900.00   0'0   158'0  2900   0'1   0'0  6.25  1,282  0  7,400.00   0'0   148'0  3000   0'1   0'0  6.25  1,929  0  6,900.00   0'0   138'0  3100   0'1   0'0  6.25  6,531  0  6,406.25   0'0   128'1  3200   0'1   0'0  6.25  900  0  5,906.25   0'0   118'1  3300   0'1   0'0  6.25  453  0  5,406.25   0'0   108'1  3400   0'1   0'0  6.25  1,550  0  4,906.25   0'0   98'1  3500   0'1   0'0  6.25  1,241  40  4,656.25   0'0   93'1  3550   0'1   0'0  6.25  0  0  4,406.25   0'0   88'1  3600   0'1   0'0  6.25  3,885  0  4,156.25   0'0   83'1  3650   0'1   0'0  6.25  558  11  3,906.25   0'0   78'1  3700   0'1   0'0  6.25  5,517  7  3,656.25   0'0   73'1  3750   0'1   0'0  6.25  2,431  21  3,406.25   0'0   68'1  3800   0'1   0'0  6.25  3,953  9  3,156.25   0'0   63'1  3850   0'1   0'0  6.25  2,799  150  2,906.25   0'0   58'1  3900   0'1   0'0  6.25  1,936  683  2,656.25   0'0   53'1  3950   0'1   0'0  6.25  3,307  927  2,406.25   0'0   48'1  4000   0'1   0'0  6.25  11,857  508  2,156.25   0'0   43'1  4050   0'1   0'0  6.25  3,808  350  1,906.25   0'0   38'1  4100   0'1   0'0  6.25  15,715  41  1,656.25   0'0   33'1  4150   0'1   0'0  6.25  8,711  0  1,506.25   0'0   30'1  4180   0'1   0'0  6.25  33  3  1,462.50   0'0   29'2  4190   0'2   0'0  12.50  63  1,169  1,412.50   0'0   28'2  4200   0'3   0'0  18.75  19,334  1  1,362.50   0'0   27'2  4210   0'3   0'0  18.75  515  1  1,312.50   0'0   26'2  4220   0'3   0'0  18.75  235  2  1,262.50   0'0   25'2  4230   0'3   0'0  18.75  363  2  1,218.75   0'0   24'3  4240   0'3   0'0  18.75  165  526  1,168.75   0'0   23'3  4250   0'3   0'0  18.75  9,948  2  1,118.75   0'0   22'3  4260   0'3   0'0  18.75  172  15  1,075.00   0'0   21'4  4270   0'4   0'0  25.00  985  16  1,025.00   0'0   20'4  4280   0'4   0'0  25.00  1,500  0  975.00   0'0   19'4  4290   0'5   0'0  31.25  661  3,359  931.25   0'0   18'5  4300   0'6   0'1  37.50  14,817  14  881.25   0'0   17'5  4310   0'5   0'0  31.25  260  25  837.50   0'0   16'6  4320   0'6   0'0  37.50  1,116  1  793.75   0'0   15'7  4330   0'7   0'0  43.75  1,054  10  750.00   0'0   15'0  4340   1'0   0'0  50.00  1,381  1,853  706.25   0'0   14'1  4350   1'1   0'0  56.25  10,239  10  662.50   0'0   13'2  4360   1'2   0'0  62.50  1,365  354  618.75   0'0   12'3  4370   1'3   0'0  68.75  1,419  66  581.25   0'0   11'5  4380   1'4   -0'1  75.00  857  204  543.75   0'0   10'7  4390   1'7   0'0  93.75  614  9,734  500.00   0'0   10'0  4400   1'7   -0'1  93.75  17,653  365  400.00   -1'2   8'0  4410   2'3   0'0  118.75  860  697  431.25   0'0   8'5  4420   2'4   -0'1  125.00  1,964  538  393.75   0'0   7'7  4430   2'7   0'0  143.75  995  165  362.50   0'0   7'2  4440   3'2   0'0  162.50  1,402  7,343  312.50   -0'3   6'2  4450   3'4   -0'1  175.00  14,338  164  300.00   0'0   6'0  4460   4'0   0'0  200.00  1,124  932  231.25   -0'7   4'5  4470   4'4   0'0  225.00  1,140  383  250.00   0'0   5'0  4480   5'0   0'0  250.00  1,092  1,207  231.25   0'1   4'5  4490   5'4   0'0  275.00  592  19,541  212.50   0'1   4'2  4500   7'2   1'1  362.50  18,409  834  187.50   0'0   3'6  4510   6'6   0'0  337.50  992  754  168.75   0'0   3'3  4520   7'2   -0'1  362.50  700  492  150.00   0'0   3'0  4530   8'0   0'0  400.00  169  1,270  137.50   0'0   2'6  4540   8'6   0'0  437.50  108  7,665  112.50   -0'2   2'2  4550   9'1   -0'3  456.25  9,087  206  112.50   0'0   2'2  4560   10'1   0'0  506.25  45  830  100.00   0'0   2'0  4570   11'0   0'0  550.00  45  577  87.50   0'0   1'6  4580   11'6   0'0  587.50  16  1,163  75.00   0'0   1'4  4590   12'4   0'0  625.00  1  19,541  68.75   0'0   1'3  4600   13'4   0'1  675.00  19,906  937  62.50   0'0   1'2  4610   14'2   0'0  712.50  14  740  50.00   -0'1   1'0  4620   15'1   0'0  756.25  91  464  50.00   0'0   1'0  4630   16'0   0'0  800.00  8  671  43.75   0'0   0'7  4640   16'7   0'0  843.75  21  5,823  37.50   0'0   0'6  4650   17'6   0'0  887.50  9,638  912  37.50   0'0   0'6  4660   18'5   0'0  931.25  17  1,073  31.25   0'0   0'5  4670   19'5   0'0  981.25  20  837  25.00   0'0   0'4  4680   20'4   0'0  1,025.00  2  585  25.00   0'0   0'4  4690   21'4   0'0  1,075.00  15  19,295  25.00   0'0   0'4  4700   22'4   0'1  1,125.00  17,139  504  18.75   0'0   0'3  4710   23'3   0'0  1,168.75  2  572  18.75   0'0   0'3  4720   24'3   0'0  1,218.75  11  818  18.75   0'0   0'3  4730   25'3   0'0  1,268.75  2  1,421  18.75   0'0   0'3  4740   26'2   0'0  1,312.50  4  15,494  12.50   0'0   0'2  4750   27'2   0'0  1,362.50  9,151  1,057  12.50   0'0   0'2  4760   28'2   0'0  1,412.50  28  1,256  12.50   0'0   0'2  4770   29'2   0'0  1,462.50  13  578  12.50   0'0   0'2  4780   30'2   0'0  1,512.50  14  18,933  12.50   0'0   0'2  4800   32'2   0'0  1,612.50  18,884  9,057  6.25   0'0   0'1  4850   37'1   0'0  1,856.25  10,492  39,397  6.25   0'0   0'1  4900   42'1   0'0  2,106.25  27,999  9,776  6.25   0'0   0'1  4950   47'1   0'0  2,356.25  11,365  49,626  6.25   0'0   0'1  5000   51'1   -1'0  2,556.25  40,886  8,429  6.25   0'0   0'1  5050   57'1   0'0  2,856.25  4,857  18,718  6.25   0'0   0'1  5100   62'1   0'0  3,106.25  10,357  4,653  6.25   0'0   0'1  5150   67'1   0'0  3,356.25  4,458  31,576  6.25   0'0   0'1  5200   72'1   0'0  3,606.25  12,753  13,394  6.25   0'0   0'1  5250   77'1   0'0  3,856.25  2,560  37,162  6.25   0'0   0'1  5300   81'1   -1'0  4,056.25  3,218  16,169  6.25   0'0   0'1  5350   87'1   0'0  4,356.25  2,824  15,626  6.25   0'0   0'1  5400   92'1   0'0  4,606.25  1,192  4,041  6.25   0'0   0'1  5450   97'1   0'0  4,856.25  49  40,826  6.25   0'0   0'1  5500   102'1   0'0  5,106.25  42  4,849  6.25   0'0   0'1  5550   107'1   0'0  5,356.25  2  20,455  6.25   0'0   0'1  5600   112'1   0'0  5,606.25  15  6,974  6.25   0'0   0'1  5650   117'1   0'0  5,856.25  6  16,143  6.25   0'0   0'1  5700   122'1   0'0  6,106.25  11  5,714  6.25   0'0   0'1  5750   127'1   0'0  6,356.25  0  12,694  6.25   0'0   0'1  5800   132'1   0'0  6,606.25  3  2,028  6.25   0'0   0'1  5850   137'0   0'0  6,850.00  0  4,452  6.25   0'0   0'1  5900   142'0   0'0  7,100.00  0  4,287  6.25   0'0   0'1  5950   147'0   0'0  7,350.00  0  31,044  6.25   0'0   0'1  6000   152'0   0'0  7,600.00  0  2,225  6.25   0'0   0'1  6050   157'0   0'0  7,850.00  0  6,263  6.25   0'0   0'1  6100   162'0   0'0  8,100.00  0  306  6.25   0'0   0'1  6150   167'0   0'0  8,350.00  0  2,709  6.25   0'0   0'1  6200   172'0   0'0  8,600.00  0  262  6.25   0'0   0'1  6250   177'0   0'0  8,850.00  0  2,705  6.25   0'0   0'1  6300   182'0   0'0  9,100.00  0  144  6.25   0'0   0'1  6350   187'0   0'0  9,350.00  0  8,565  6.25   0'0   0'1  6400   192'0   0'0  9,600.00  0  144  6.25   0'0   0'1  6450   197'0   0'0  9,850.00  0  11,851  6.25   0'0   0'1  6500   202'0   0'0  10,100.00  0  3,626  6.25   0'0   0'1  6550   207'0   0'0  10,350.00  0  1,457  6.25   0'0   0'1  6600   212'0   0'0  10,600.00  0  30  6.25   0'0   0'1  6650   217'0   0'0  10,850.00  0  422  6.25   0'0   0'1  6700   222'0   0'0  11,100.00  0  92  6.25   0'0   0'1  6750   227'0   0'0  11,350.00  0  853  6.25   0'0   0'1  6800   232'0   0'0  11,600.00  0  4,870  6.25   0'0   0'1  6900   242'0   0'0  12,100.00  0  6,812  6.25   0'0   0'1  7000   252'0   0'0  12,600.00  0  434  6.25   0'0   0'1  7100   262'0   0'0  13,100.00  0  385  6.25   0'0   0'1  7200   272'0   0'0  13,600.00  0  523  6.25   0'0   0'1  7300   282'0   0'0  14,100.00  0  3,258  6.25   0'0   0'1  7400   292'0   0'0  14,600.00  0  1,670  6.25   0'0   0'1  7500   302'0   0'0  15,100.00  0  971  6.25   0'0   0'1  7600   312'0   0'0  15,600.00  0  1,674  6.25   0'0   0'1  8000   352'0   0'0  17,600.00  0  4,298  6.25   0'0   0'1  8500   402'0   0'0  20,100.00  0  2,873  6.25   0'0   0'1  9000   452'0   0'0  22,600.00  0  388  6.25   0'0   0'1  9200   472'0   0'0  23,600.00  0  100  6.25   0'0   0'1  9400   492'0   0'0  24,600.00  0  390  6.25   0'0   0'1  9500   502'0   0'0  25,100.00  0  5,436  6.25   0'0   0'1  10000   552'0   0'0  27,600.00  0  1,142  6.25   0'0   0'1  11000   652'0   0'0  32,600.00  0  650  6.25   0'0   0'1  12000   752'0   0'0  37,600.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 198'0 0'0 9,900.00 0 198'0 11/11/2026 13:41:00 CBOT 2700 178'0 0'0 8,900.00 0 178'0 11/11/2026 13:41:00 CBOT 2800 168'0 0'0 8,400.00 0 168'0 11/11/2026 13:41:00 CBOT 2900 158'0 0'0 7,900.00 0 158'0 11/11/2026 13:41:00 CBOT 3000 148'0 0'0 7,400.00 0 148'0 11/11/2026 13:41:00 CBOT 3100 138'0 0'0 6,900.00 0 138'0 11/11/2026 13:41:00 CBOT 3200 128'1 0'0 6,406.25 0 128'1 11/11/2026 13:41:00 CBOT 3300 118'1 0'0 5,906.25 0 118'1 11/11/2026 13:41:00 CBOT 3400 108'1 0'0 5,406.25 0 108'1 11/11/2026 13:41:00 CBOT 3500 98'1 0'0 4,906.25 0 98'1 11/11/2026 13:41:00 CBOT 3550 93'1 0'0 4,656.25 40 93'1 11/11/2026 13:41:00 CBOT 3600 88'1 0'0 4,406.25 0 88'1 11/11/2026 13:41:00 CBOT 3650 83'1 0'0 4,156.25 0 83'1 11/11/2026 13:41:00 CBOT 3700 78'1 0'0 3,906.25 11 78'1 11/11/2026 13:41:00 CBOT 3750 73'1 0'0 3,656.25 7 73'1 11/11/2026 13:41:00 CBOT 3800 68'1 0'0 3,406.25 21 68'1 11/11/2026 13:41:00 CBOT 3850 63'1 0'0 3,156.25 9 63'1 11/11/2026 13:41:00 CBOT 3900 58'1 0'0 2,906.25 150 58'1 11/11/2026 13:41:00 CBOT 3950 53'1 0'0 2,656.25 683 53'1 11/11/2026 13:41:00 CBOT 4000 48'1 0'0 2,406.25 927 48'1 11/11/2026 13:41:00 CBOT 4050 43'1 0'0 2,156.25 508 43'1 11/11/2026 13:41:00 CBOT 4100 38'1 0'0 1,906.25 350 38'1 11/11/2026 13:41:00 CBOT 4150 33'1 0'0 1,656.25 41 33'1 11/11/2026 13:41:00 CBOT 4180 30'1 0'0 1,506.25 0 30'1 11/11/2026 13:41:00 CBOT 4190 29'2 0'0 1,462.50 3 29'2 11/11/2026 13:41:00 CBOT 4200 28'2 0'0 1,412.50 1,169 28'2 11/11/2026 13:41:00 CBOT 4210 27'2 0'0 1,362.50 1 27'2 11/11/2026 13:41:00 CBOT 4220 26'2 0'0 1,312.50 1 26'2 11/11/2026 13:41:00 CBOT 4230 25'2 0'0 1,262.50 2 25'2 11/11/2026 13:41:00 CBOT 4240 24'3 0'0 1,218.75 2 24'3 11/11/2026 13:41:00 CBOT 4250 23'3 0'0 1,168.75 526 23'3 11/11/2026 13:41:00 CBOT 4260 22'3 0'0 1,118.75 2 22'3 11/11/2026 13:41:00 CBOT 4270 21'4 0'0 1,075.00 15 21'4 11/11/2026 13:41:00 CBOT 4280 20'4 0'0 1,025.00 16 20'4 11/11/2026 13:41:00 CBOT 4290 19'4 0'0 975.00 0 19'4 11/11/2026 13:41:00 CBOT 4300 18'5 0'0 931.25 3,359 18'5 11/11/2026 13:41:00 CBOT 4310 17'5 0'0 881.25 14 17'5 11/11/2026 13:41:00 CBOT 4320 16'6 0'0 837.50 25 16'6 11/11/2026 13:41:00 CBOT 4330 15'7 0'0 793.75 1 15'7 11/11/2026 13:41:00 CBOT 4340 15'0 0'0 750.00 10 15'0 11/11/2026 13:41:00 CBOT 4350 14'1 0'0 706.25 1,853 14'1 11/11/2026 13:41:00 CBOT 4360 13'2 0'0 662.50 10 13'2 11/11/2026 13:41:00 CBOT 4370 12'3 0'0 618.75 354 12'3 11/11/2026 13:41:00 CBOT 4380 11'5 0'0 581.25 66 11'5 11/11/2026 13:41:00 CBOT 4390 10'7 0'0 543.75 204 10'7 11/11/2026 13:41:00 CBOT 4400 10'0 0'0 500.00 9,734 10'0 11/11/2026 13:41:00 CBOT 4410 8'0 -1'2 400.00 365 8'0 9'2 11/12/2026 04:20:00 CBOT 4420 8'5 0'0 431.25 697 8'5 11/11/2026 13:41:00 CBOT 4430 7'7 0'0 393.75 538 7'7 11/11/2026 13:41:00 CBOT 4440 7'2 0'0 362.50 165 7'2 11/11/2026 13:41:00 CBOT 4450 6'2 -0'3 312.50 7,343 6'2 6'5 11/12/2026 02:13:00 CBOT 4460 6'0 0'0 300.00 164 6'0 11/11/2026 13:41:00 CBOT 4470 4'5 -0'7 231.25 932 4'5 5'4 11/12/2026 04:20:00 CBOT 4480 5'0 0'0 250.00 383 5'0 11/11/2026 13:41:00 CBOT 4490 4'5 0'1 231.25 1,207 4'5 4'4 11/12/2026 05:25:00 CBOT 4500 4'2 0'1 212.50 19,541 4'4 4'1 11/12/2026 05:28:00 CBOT 4510 3'6 0'0 187.50 834 3'6 11/11/2026 13:41:00 CBOT 4520 3'3 0'0 168.75 754 3'3 3'3 11/12/2026 05:22:00 CBOT 4530 3'0 0'0 150.00 492 3'0 3'0 11/12/2026 06:00:00 CBOT 4540 2'6 0'0 137.50 1,270 2'6 2'6 11/12/2026 05:22:00 CBOT 4550 2'2 -0'2 112.50 7,665 2'3 2'4 11/12/2026 02:10:00 CBOT 4560 2'2 0'0 112.50 206 2'2 11/11/2026 13:41:00 CBOT 4570 2'0 0'0 100.00 830 2'0 11/11/2026 13:41:00 CBOT 4580 1'6 0'0 87.50 577 1'6 11/11/2026 13:41:00 CBOT 4590 1'4 0'0 75.00 1,163 1'4 11/11/2026 13:41:00 CBOT 4600 1'3 0'0 68.75 19,541 1'4 1'3 11/12/2026 00:26:00 CBOT 4610 1'2 0'0 62.50 937 1'2 11/11/2026 13:41:00 CBOT 4620 1'0 -0'1 50.00 740 1'0 1'1 11/12/2026 02:00:00 CBOT 4630 1'0 0'0 50.00 464 1'0 11/11/2026 13:41:00 CBOT 4640 0'7 0'0 43.75 671 0'7 11/11/2026 13:41:00 CBOT 4650 0'6 0'0 37.50 5,823 0'6 11/11/2026 13:41:00 CBOT 4660 0'6 0'0 37.50 912 0'6 0'6 11/12/2026 00:04:00 CBOT 4670 0'5 0'0 31.25 1,073 0'5 11/11/2026 13:41:00 CBOT 4680 0'4 0'0 25.00 837 0'4 11/11/2026 13:41:00 CBOT 4690 0'4 0'0 25.00 585 0'4 11/11/2026 13:41:00 CBOT 4700 0'4 0'0 25.00 19,295 0'4 11/11/2026 13:41:00 CBOT 4710 0'3 0'0 18.75 504 0'3 11/11/2026 13:41:00 CBOT 4720 0'3 0'0 18.75 572 0'3 11/11/2026 13:41:00 CBOT 4730 0'3 0'0 18.75 818 0'3 11/11/2026 13:41:00 CBOT 4740 0'3 0'0 18.75 1,421 0'3 11/11/2026 13:41:00 CBOT 4750 0'2 0'0 12.50 15,494 0'2 11/11/2026 13:41:00 CBOT 4760 0'2 0'0 12.50 1,057 0'2 11/11/2026 13:41:00 CBOT 4770 0'2 0'0 12.50 1,256 0'2 0'2 11/11/2026 19:08:00 CBOT 4780 0'2 0'0 12.50 578 0'2 11/11/2026 13:41:00 CBOT 4800 0'2 0'0 12.50 18,933 0'2 0'2 11/12/2026 02:27:00 CBOT 4850 0'1 0'0 6.25 9,057 0'1 11/11/2026 13:41:00 CBOT 4900 0'1 0'0 6.25 39,397 0'1 11/11/2026 13:41:00 CBOT 4950 0'1 0'0 6.25 9,776 0'1 11/11/2026 13:41:00 CBOT 5000 0'1 0'0 6.25 49,626 0'1 11/11/2026 13:41:00 CBOT 5050 0'1 0'0 6.25 8,429 0'1 11/11/2026 13:41:00 CBOT 5100 0'1 0'0 6.25 18,718 0'1 11/11/2026 13:41:00 CBOT 5150 0'1 0'0 6.25 4,653 0'1 11/11/2026 13:41:00 CBOT 5200 0'1 0'0 6.25 31,576 0'1 11/11/2026 13:41:00 CBOT 5250 0'1 0'0 6.25 13,394 0'1 11/11/2026 13:41:00 CBOT 5300 0'1 0'0 6.25 37,162 0'1 11/11/2026 13:41:00 CBOT 5350 0'1 0'0 6.25 16,169 0'1 11/11/2026 13:41:00 CBOT 5400 0'1 0'0 6.25 15,626 0'1 11/11/2026 13:41:00 CBOT 5450 0'1 0'0 6.25 4,041 0'1 11/11/2026 13:41:00 CBOT 5500 0'1 0'0 6.25 40,826 0'1 11/11/2026 13:41:00 CBOT 5550 0'1 0'0 6.25 4,849 0'1 11/11/2026 13:41:00 CBOT 5600 0'1 0'0 6.25 20,455 0'1 11/11/2026 13:41:00 CBOT 5650 0'1 0'0 6.25 6,974 0'1 11/11/2026 13:41:00 CBOT 5700 0'1 0'0 6.25 16,143 0'1 11/11/2026 13:41:00 CBOT 5750 0'1 0'0 6.25 5,714 0'1 11/11/2026 13:41:00 CBOT 5800 0'1 0'0 6.25 12,694 0'1 11/11/2026 13:41:00 CBOT 5850 0'1 0'0 6.25 2,028 0'1 11/11/2026 13:41:00 CBOT 5900 0'1 0'0 6.25 4,452 0'1 11/11/2026 13:41:00 CBOT 5950 0'1 0'0 6.25 4,287 0'1 11/11/2026 13:41:00 CBOT 6000 0'1 0'0 6.25 31,044 0'1 11/11/2026 13:41:00 CBOT 6050 0'1 0'0 6.25 2,225 0'1 11/11/2026 13:41:00 CBOT 6100 0'1 0'0 6.25 6,263 0'1 11/11/2026 13:41:00 CBOT 6150 0'1 0'0 6.25 306 0'1 11/11/2026 13:41:00 CBOT 6200 0'1 0'0 6.25 2,709 0'1 11/11/2026 13:41:00 CBOT 6250 0'1 0'0 6.25 262 0'1 11/11/2026 13:41:00 CBOT 6300 0'1 0'0 6.25 2,705 0'1 11/11/2026 13:41:00 CBOT 6350 0'1 0'0 6.25 144 0'1 11/11/2026 13:41:00 CBOT 6400 0'1 0'0 6.25 8,565 0'1 11/11/2026 13:41:00 CBOT 6450 0'1 0'0 6.25 144 0'1 11/11/2026 13:41:00 CBOT 6500 0'1 0'0 6.25 11,851 0'1 11/11/2026 13:41:00 CBOT 6550 0'1 0'0 6.25 3,626 0'1 11/11/2026 13:41:00 CBOT 6600 0'1 0'0 6.25 1,457 0'1 11/11/2026 13:41:00 CBOT 6650 0'1 0'0 6.25 30 0'1 11/11/2026 13:41:00 CBOT 6700 0'1 0'0 6.25 422 0'1 11/11/2026 13:41:00 CBOT 6750 0'1 0'0 6.25 92 0'1 11/11/2026 13:41:00 CBOT 6800 0'1 0'0 6.25 853 0'1 11/11/2026 13:41:00 CBOT 6900 0'1 0'0 6.25 4,870 0'1 11/11/2026 13:41:00 CBOT 7000 0'1 0'0 6.25 6,812 0'1 11/11/2026 13:41:00 CBOT 7100 0'1 0'0 6.25 434 0'1 11/11/2026 13:41:00 CBOT 7200 0'1 0'0 6.25 385 0'1 11/11/2026 13:41:00 CBOT 7300 0'1 0'0 6.25 523 0'1 11/11/2026 13:41:00 CBOT 7400 0'1 0'0 6.25 3,258 0'1 11/11/2026 13:41:00 CBOT 7500 0'1 0'0 6.25 1,670 0'1 11/11/2026 13:41:00 CBOT 7600 0'1 0'0 6.25 971 0'1 11/11/2026 13:41:00 CBOT 8000 0'1 0'0 6.25 1,674 0'1 11/11/2026 13:41:00 CBOT 8500 0'1 0'0 6.25 4,298 0'1 11/11/2026 13:41:00 CBOT 9000 0'1 0'0 6.25 2,873 0'1 11/11/2026 13:41:00 CBOT 9200 0'1 0'0 6.25 388 0'1 11/11/2026 13:41:00 CBOT 9400 0'1 0'0 6.25 100 0'1 11/11/2026 13:41:00 CBOT 9500 0'1 0'0 6.25 390 0'1 11/11/2026 13:41:00 CBOT 10000 0'1 0'0 6.25 5,436 0'1 11/11/2026 13:41:00 CBOT 11000 0'1 0'0 6.25 1,142 0'1 11/11/2026 13:41:00 CBOT 12000 0'1 0'0 6.25 650 0'1 11/11/2026 13:41:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 0'1 0'0 6.25 154 0'1 11/11/2026 13:41:00 CBOT 2700 0'1 0'0 6.25 100 0'1 11/11/2026 13:41:00 CBOT 2800 0'1 0'0 6.25 110 0'1 11/11/2026 13:41:00 CBOT 2900 0'1 0'0 6.25 1,282 0'1 11/11/2026 13:41:00 CBOT 3000 0'1 0'0 6.25 1,929 0'1 11/11/2026 13:41:00 CBOT 3100 0'1 0'0 6.25 6,531 0'1 11/11/2026 13:41:00 CBOT 3200 0'1 0'0 6.25 900 0'1 11/11/2026 13:41:00 CBOT 3300 0'1 0'0 6.25 453 0'1 11/11/2026 13:41:00 CBOT 3400 0'1 0'0 6.25 1,550 0'1 11/11/2026 13:41:00 CBOT 3500 0'1 0'0 6.25 1,241 0'1 11/11/2026 13:41:00 CBOT 3550 0'1 0'0 6.25 0 0'1 11/11/2026 13:41:00 CBOT 3600 0'1 0'0 6.25 3,885 0'1 11/11/2026 13:41:00 CBOT 3650 0'1 0'0 6.25 558 0'1 11/11/2026 13:41:00 CBOT 3700 0'1 0'0 6.25 5,517 0'1 11/11/2026 13:41:00 CBOT 3750 0'1 0'0 6.25 2,431 0'1 11/11/2026 13:41:00 CBOT 3800 0'1 0'0 6.25 3,953 0'1 11/11/2026 13:41:00 CBOT 3850 0'1 0'0 6.25 2,799 0'1 11/11/2026 13:41:00 CBOT 3900 0'1 0'0 6.25 1,936 0'1 11/11/2026 13:41:00 CBOT 3950 0'1 0'0 6.25 3,307 0'1 11/11/2026 13:41:00 CBOT 4000 0'1 0'0 6.25 11,857 0'1 11/11/2026 13:41:00 CBOT 4050 0'1 0'0 6.25 3,808 0'1 11/11/2026 13:41:00 CBOT 4100 0'1 0'0 6.25 15,715 0'1 11/11/2026 13:41:00 CBOT 4150 0'1 0'0 6.25 8,711 0'1 11/11/2026 13:41:00 CBOT 4180 0'1 0'0 6.25 33 0'1 11/11/2026 13:41:00 CBOT 4190 0'2 0'0 12.50 63 0'2 11/11/2026 13:41:00 CBOT 4200 0'3 0'0 18.75 19,334 0'3 11/11/2026 13:41:00 CBOT 4210 0'3 0'0 18.75 515 0'3 11/11/2026 13:41:00 CBOT 4220 0'3 0'0 18.75 235 0'3 11/11/2026 13:41:00 CBOT 4230 0'3 0'0 18.75 363 0'3 11/11/2026 13:41:00 CBOT 4240 0'3 0'0 18.75 165 0'3 11/11/2026 13:41:00 CBOT 4250 0'3 0'0 18.75 9,948 0'3 11/11/2026 13:41:00 CBOT 4260 0'3 0'0 18.75 172 0'3 11/11/2026 13:41:00 CBOT 4270 0'4 0'0 25.00 985 0'4 11/11/2026 13:41:00 CBOT 4280 0'4 0'0 25.00 1,500 0'4 11/11/2026 13:41:00 CBOT 4290 0'5 0'0 31.25 661 0'5 11/11/2026 13:41:00 CBOT 4300 0'6 0'1 37.50 14,817 0'6 0'5 11/11/2026 23:01:00 CBOT 4310 0'5 0'0 31.25 260 0'5 11/11/2026 13:41:00 CBOT 4320 0'6 0'0 37.50 1,116 0'6 11/11/2026 13:41:00 CBOT 4330 0'7 0'0 43.75 1,054 0'7 0'7 11/12/2026 01:19:00 CBOT 4340 1'0 0'0 50.00 1,381 1'0 11/11/2026 13:41:00 CBOT 4350 1'1 0'0 56.25 10,239 1'1 11/11/2026 13:41:00 CBOT 4360 1'2 0'0 62.50 1,365 1'2 11/11/2026 13:41:00 CBOT 4370 1'3 0'0 68.75 1,419 1'3 11/11/2026 13:41:00 CBOT 4380 1'4 -0'1 75.00 857 1'3 1'5 11/12/2026 05:52:00 CBOT 4390 1'7 0'0 93.75 614 1'7 11/11/2026 13:41:00 CBOT 4400 1'7 -0'1 93.75 17,653 2'0 2'0 11/12/2026 06:18:00 CBOT 4410 2'3 0'0 118.75 860 2'3 11/11/2026 13:41:00 CBOT 4420 2'4 -0'1 125.00 1,964 2'4 2'5 11/12/2026 05:54:00 CBOT 4430 2'7 0'0 143.75 995 2'7 11/11/2026 13:41:00 CBOT 4440 3'2 0'0 162.50 1,402 3'2 3'2 11/11/2026 20:52:00 CBOT 4450 3'4 -0'1 175.00 14,338 3'3 3'5 11/11/2026 23:22:00 CBOT 4460 4'0 0'0 200.00 1,124 4'0 11/11/2026 13:41:00 CBOT 4470 4'4 0'0 225.00 1,140 4'4 11/11/2026 13:41:00 CBOT 4480 5'0 0'0 250.00 1,092 5'0 11/11/2026 13:41:00 CBOT 4490 5'4 0'0 275.00 592 5'4 11/11/2026 13:41:00 CBOT 4500 7'2 1'1 362.50 18,409 6'0 6'1 11/12/2026 04:16:00 CBOT 4510 6'6 0'0 337.50 992 6'6 11/11/2026 13:41:00 CBOT 4520 7'2 -0'1 362.50 700 7'2 7'3 11/11/2026 19:00:00 CBOT 4530 8'0 0'0 400.00 169 8'0 11/11/2026 13:41:00 CBOT 4540 8'6 0'0 437.50 108 8'6 11/11/2026 13:41:00 CBOT 4550 9'1 -0'3 456.25 9,087 9'1 9'4 11/11/2026 23:23:00 CBOT 4560 10'1 0'0 506.25 45 10'1 11/11/2026 13:41:00 CBOT 4570 11'0 0'0 550.00 45 11'0 11/11/2026 13:41:00 CBOT 4580 11'6 0'0 587.50 16 11'6 11/11/2026 13:41:00 CBOT 4590 12'4 0'0 625.00 1 12'4 11/11/2026 13:41:00 CBOT 4600 13'4 0'1 675.00 19,906 13'2 13'3 11/11/2026 21:36:00 CBOT 4610 14'2 0'0 712.50 14 14'2 11/11/2026 13:41:00 CBOT 4620 15'1 0'0 756.25 91 15'1 11/11/2026 13:41:00 CBOT 4630 16'0 0'0 800.00 8 16'0 11/11/2026 13:41:00 CBOT 4640 16'7 0'0 843.75 21 16'7 11/11/2026 13:41:00 CBOT 4650 17'6 0'0 887.50 9,638 17'6 17'6 11/11/2026 21:36:00 CBOT 4660 18'5 0'0 931.25 17 18'5 11/11/2026 13:41:00 CBOT 4670 19'5 0'0 981.25 20 19'5 11/11/2026 13:41:00 CBOT 4680 20'4 0'0 1,025.00 2 20'4 11/11/2026 13:41:00 CBOT 4690 21'4 0'0 1,075.00 15 21'4 11/11/2026 13:41:00 CBOT 4700 22'4 0'1 1,125.00 17,139 22'2 22'3 11/11/2026 21:36:00 CBOT 4710 23'3 0'0 1,168.75 2 23'3 11/11/2026 13:41:00 CBOT 4720 24'3 0'0 1,218.75 11 24'3 11/11/2026 13:41:00 CBOT 4730 25'3 0'0 1,268.75 2 25'3 11/11/2026 13:41:00 CBOT 4740 26'2 0'0 1,312.50 4 26'2 11/11/2026 13:41:00 CBOT 4750 27'2 0'0 1,362.50 9,151 27'2 11/11/2026 13:41:00 CBOT 4760 28'2 0'0 1,412.50 28 28'2 11/11/2026 13:41:00 CBOT 4770 29'2 0'0 1,462.50 13 29'2 11/11/2026 13:41:00 CBOT 4780 30'2 0'0 1,512.50 14 30'2 11/11/2026 13:41:00 CBOT 4800 32'2 0'0 1,612.50 18,884 32'2 11/11/2026 13:41:00 CBOT 4850 37'1 0'0 1,856.25 10,492 37'1 11/11/2026 13:41:00 CBOT 4900 42'1 0'0 2,106.25 27,999 42'1 11/11/2026 13:41:00 CBOT 4950 47'1 0'0 2,356.25 11,365 47'1 11/11/2026 13:41:00 CBOT 5000 51'1 -1'0 2,556.25 40,886 51'1 52'1 11/11/2026 19:46:00 CBOT 5050 57'1 0'0 2,856.25 4,857 57'1 11/11/2026 13:41:00 CBOT 5100 62'1 0'0 3,106.25 10,357 62'1 11/11/2026 13:41:00 CBOT 5150 67'1 0'0 3,356.25 4,458 67'1 67'1 11/11/2026 21:36:00 CBOT 5200 72'1 0'0 3,606.25 12,753 72'1 11/11/2026 13:41:00 CBOT 5250 77'1 0'0 3,856.25 2,560 77'1 11/11/2026 13:41:00 CBOT 5300 81'1 -1'0 4,056.25 3,218 81'1 82'1 11/11/2026 19:00:00 CBOT 5350 87'1 0'0 4,356.25 2,824 87'1 11/11/2026 13:41:00 CBOT 5400 92'1 0'0 4,606.25 1,192 92'1 11/11/2026 13:41:00 CBOT 5450 97'1 0'0 4,856.25 49 97'1 11/11/2026 13:41:00 CBOT 5500 102'1 0'0 5,106.25 42 102'1 11/11/2026 13:41:00 CBOT 5550 107'1 0'0 5,356.25 2 107'1 11/11/2026 13:41:00 CBOT 5600 112'1 0'0 5,606.25 15 112'1 11/11/2026 13:41:00 CBOT 5650 117'1 0'0 5,856.25 6 117'1 11/11/2026 13:41:00 CBOT 5700 122'1 0'0 6,106.25 11 122'1 11/11/2026 13:41:00 CBOT 5750 127'1 0'0 6,356.25 0 127'1 11/11/2026 13:41:00 CBOT 5800 132'1 0'0 6,606.25 3 132'1 11/11/2026 13:41:00 CBOT 5850 137'0 0'0 6,850.00 0 137'0 11/11/2026 13:41:00 CBOT 5900 142'0 0'0 7,100.00 0 142'0 11/11/2026 13:41:00 CBOT 5950 147'0 0'0 7,350.00 0 147'0 11/11/2026 13:41:00 CBOT 6000 152'0 0'0 7,600.00 0 152'0 11/11/2026 13:41:00 CBOT 6050 157'0 0'0 7,850.00 0 157'0 11/11/2026 13:41:00 CBOT 6100 162'0 0'0 8,100.00 0 162'0 11/11/2026 13:41:00 CBOT 6150 167'0 0'0 8,350.00 0 167'0 11/11/2026 13:41:00 CBOT 6200 172'0 0'0 8,600.00 0 172'0 11/11/2026 13:41:00 CBOT 6250 177'0 0'0 8,850.00 0 177'0 11/11/2026 13:41:00 CBOT 6300 182'0 0'0 9,100.00 0 182'0 11/11/2026 13:41:00 CBOT 6350 187'0 0'0 9,350.00 0 187'0 11/11/2026 13:41:00 CBOT 6400 192'0 0'0 9,600.00 0 192'0 11/11/2026 13:41:00 CBOT 6450 197'0 0'0 9,850.00 0 197'0 11/11/2026 13:41:00 CBOT 6500 202'0 0'0 10,100.00 0 202'0 11/11/2026 13:41:00 CBOT 6550 207'0 0'0 10,350.00 0 207'0 11/11/2026 13:41:00 CBOT 6600 212'0 0'0 10,600.00 0 212'0 11/11/2026 13:41:00 CBOT 6650 217'0 0'0 10,850.00 0 217'0 11/11/2026 13:41:00 CBOT 6700 222'0 0'0 11,100.00 0 222'0 11/11/2026 13:41:00 CBOT 6750 227'0 0'0 11,350.00 0 227'0 11/11/2026 13:41:00 CBOT 6800 232'0 0'0 11,600.00 0 232'0 11/11/2026 13:41:00 CBOT 6900 242'0 0'0 12,100.00 0 242'0 11/11/2026 13:41:00 CBOT 7000 252'0 0'0 12,600.00 0 252'0 11/11/2026 13:41:00 CBOT 7100 262'0 0'0 13,100.00 0 262'0 11/11/2026 13:41:00 CBOT 7200 272'0 0'0 13,600.00 0 272'0 11/11/2026 13:41:00 CBOT 7300 282'0 0'0 14,100.00 0 282'0 11/11/2026 13:41:00 CBOT 7400 292'0 0'0 14,600.00 0 292'0 11/11/2026 13:41:00 CBOT 7500 302'0 0'0 15,100.00 0 302'0 11/11/2026 13:41:00 CBOT 7600 312'0 0'0 15,600.00 0 312'0 11/11/2026 13:41:00 CBOT 8000 352'0 0'0 17,600.00 0 352'0 11/11/2026 13:41:00 CBOT 8500 402'0 0'0 20,100.00 0 402'0 11/11/2026 13:41:00 CBOT 9000 452'0 0'0 22,600.00 0 452'0 11/11/2026 13:41:00 CBOT 9200 472'0 0'0 23,600.00 0 472'0 11/11/2026 13:41:00 CBOT 9400 492'0 0'0 24,600.00 0 492'0 11/11/2026 13:41:00 CBOT 9500 502'0 0'0 25,100.00 0 502'0 11/11/2026 13:41:00 CBOT 10000 552'0 0'0 27,600.00 0 552'0 11/11/2026 13:41:00 CBOT 11000 652'0 0'0 32,600.00 0 652'0 11/11/2026 13:41:00 CBOT 12000 752'0 0'0 37,600.00 0 752'0 11/11/2026 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.