Weather Headline News Portfolio Quotes Options Markets Page Futures Markets Charts

Home Cash Bids Contact Us Blogs & Forums Calendar

Commodity Option: CORN ( @C5Z ) CORN ( @C6H ) CORN ( @C6K ) SOYBEANS ( @S5X ) SOYBEANS ( @S6F ) SOYBEANS ( @S6H ) KC HRW WHEAT ( @KW5Z ) KC HRW WHEAT ( @KW6H ) KC HRW WHEAT ( @KW6K ) FEEDER CATTLE ( @GF5X ) FEEDER CATTLE ( @GF6F ) FEEDER CATTLE ( @GF6H ) LIVE CATTLE ( @LE5Z ) LIVE CATTLE ( @LE6G ) LIVE CATTLE ( @LE6J ) All Open Only Future: December 2025 (@C5Z)   Futures Price: 4304   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  10,075.00   0'0   201'4  2400   0'1   0'0  6.25  123  0  9,575.00   0'0   191'4  2500   0'1   0'0  6.25  72  0  9,075.00   0'0   181'4  2600   0'1   0'0  6.25  12  0  8,575.00   0'0   171'4  2700   0'1   0'0  6.25  5  0  8,075.00   0'0   161'4  2800   0'1   0'0  6.25  342  0  7,575.00   0'0   151'4  2900   0'1   0'0  6.25  850  0  7,081.25   0'0   141'5  3000   0'1   0'0  6.25  14,656  0  6,581.25   0'0   131'5  3100   0'1   0'0  6.25  7,090  1  6,081.25   0'0   121'5  3200   0'1   0'0  6.25  1,504  0  5,831.25   0'0   116'5  3250   0'1   0'0  6.25  193  20  5,581.25   0'0   111'5  3300   0'1   0'0  6.25  736  0  5,331.25   0'0   106'5  3350   0'1   0'0  6.25  1,012  0  5,081.25   0'0   101'5  3400   0'1   0'0  6.25  1,323  0  4,831.25   0'0   96'5  3450   0'1   0'0  6.25  5,943  0  4,581.25   0'0   91'5  3500   0'1   0'0  6.25  12,665  0  4,331.25   0'0   86'5  3550   0'1   0'0  6.25  3,759  12  4,081.25   0'0   81'5  3600   0'1   0'0  6.25  15,974  2  3,831.25   0'0   76'5  3650   0'1   0'0  6.25  2,561  3  3,581.25   0'0   71'5  3700   0'1   0'0  6.25  15,447  38  3,331.25   0'0   66'5  3750   0'2   0'1  12.50  29,169  402  3,081.25   0'0   61'5  3800   0'1   0'0  6.25  33,488  32  2,837.50   0'0   56'6  3850   0'1   -0'1  6.25  10,636  1,346  2,587.50   0'0   51'6  3900   0'2   0'0  12.50  22,156  2,805  1,750.00   -11'6   35'0  3950   0'2   0'0  12.50  15,291  9,741  1,543.75   -11'0   30'7  4000   0'2   -0'1  12.50  57,698  0  1,993.75   0'0   39'7  4020   0'3   0'0  18.75  51  0  1,943.75   0'0   38'7  4030   0'3   0'0  18.75  3,711  0  1,893.75   0'0   37'7  4040   0'3   0'0  18.75  699  8,354  1,837.50   -0'1   36'6  4050   0'3   0'0  18.75  15,128  0  1,800.00   0'0   36'0  4060   0'3   -0'1  18.75  756  0  1,750.00   0'0   35'0  4070   0'4   0'0  25.00  146  0  1,700.00   0'0   34'0  4080   0'4   0'0  25.00  318  0  1,650.00   0'0   33'0  4090   0'4   0'0  25.00  315  11,666  1,025.00   -11'4   20'4  4100   0'3   -0'1  18.75  31,853  0  1,556.25   0'0   31'1  4110   0'3   -0'2  18.75  138  0  1,506.25   0'0   30'1  4120   0'3   -0'2  18.75  72  0  1,456.25   0'0   29'1  4130   0'3   -0'2  18.75  501  10  1,406.25   0'0   28'1  4140   0'4   -0'1  25.00  738  8,056  793.75   -11'3   15'7  4150   0'6   0'0  37.50  12,432  0  1,312.50   0'0   26'2  4160   0'5   -0'1  31.25  1,028  0  1,262.50   0'0   25'2  4170   0'3   -0'3  18.75  696  0  1,218.75   0'0   24'3  4180   0'7   0'0  43.75  865  0  1,168.75   0'0   23'3  4190   0'7   0'0  43.75  1,264  27,098  650.00   -9'3   13'0  4200   1'1   0'2  56.25  25,756  0  1,075.00   0'0   21'4  4210   0'5   -0'3  31.25  1,251  381  1,031.25   0'0   20'5  4220   0'5   -0'4  31.25  1,994  34  987.50   0'0   19'6  4230   0'6   -0'4  37.50  1,812  128  943.75   0'0   18'7  4240   1'6   0'3  87.50  2,085  14,310  393.75   -10'1   7'7  4250   2'0   0'4  100.00  17,832  130  856.25   0'0   17'1  4260   2'3   0'6  118.75  1,141  298  318.75   -10'0   6'3  4270   2'5   0'6  131.25  2,320  220  300.00   -9'4   6'0  4280   3'0   1'0  150.00  1,517  242  243.75   -9'7   4'7  4290   3'3   1'1  168.75  794  29,919  218.75   -9'5   4'3  4300   4'0   1'4  200.00  23,706  355  200.00   -9'2   4'0  4310   4'0   1'1  200.00  680  286  168.75   -9'1   3'3  4320   5'0   1'7  250.00  783  740  181.25   -8'3   3'5  4330   2'7   -0'5  143.75  918  802  143.75   -8'3   2'7  4340   4'0   0'2  200.00  695  15,488  118.75   -8'2   2'3  4350   6'6   2'5  337.50  9,271  1,152  106.25   -7'7   2'1  4360   7'5   3'1  381.25  201  936  118.75   -7'0   2'3  4370   8'1   3'2  406.25  415  880  131.25   -6'1   2'5  4380   8'0   2'6  400.00  1,872  1,590  100.00   -6'2   2'0  4390   9'0   3'2  450.00  259  33,747  62.50   -6'4   1'2  4400   10'6   4'4  537.50  12,034  167  50.00   -6'2   1'0  4410   6'3   -0'3  318.75  22  3,179  43.75   -5'6   0'7  4420   10'4   3'3  525.00  59  1,619  50.00   -5'1   1'0  4430   12'3   4'6  618.75  10  2,106  37.50   -4'7   0'6  4440   7'5   -0'4  381.25  0  7,474  31.25   -4'5   0'5  4450   8'2   -0'4  412.50  1,280  770  50.00   -3'7   1'0  4460   8'4   -0'7  425.00  0  1,200  37.50   -3'5   0'6  4470   9'7   0'0  493.75  0  1,344  37.50   -3'2   0'6  4480   10'4   0'0  525.00  0  1,858  25.00   -3'2   0'4  4490   11'2   0'0  562.50  0  35,556  25.00   -2'7   0'4  4500   20'0   8'1  1,000.00  10,481  2,728  150.00   -0'1   3'0  4510   12'5   0'0  631.25  0  5,679  31.25   -2'1   0'5  4520   13'2   0'0  662.50  0  924  118.75   -0'1   2'3  4530   14'0   0'0  700.00  0  567  112.50   -0'1   2'2  4540   14'6   0'0  737.50  0  5,010  18.75   -1'7   0'3  4550   15'4   -0'1  775.00  213  81  87.50   -0'2   1'6  4560   16'3   0'0  818.75  0  18,165  18.75   -1'0   0'3  4600   28'0   8'1  1,400.00  6,660  3,287  12.50   -0'5   0'2  4650   24'3   0'0  1,218.75  254  15,218  6.25   -0'4   0'1  4700   40'0   10'7  2,000.00  4,081  6,194  31.25   0'1   0'5  4750   34'0   0'0  1,700.00  1,111  16,039  12.50   -0'1   0'2  4800   38'7   0'0  1,943.75  1,976  1,971  6.25   -0'2   0'1  4850   43'7   0'0  2,193.75  0  6,077  6.25   -0'2   0'1  4900   48'7   0'0  2,443.75  2,190  1,644  18.75   0'1   0'3  4950   53'6   0'0  2,687.50  2  28,074  6.25   -0'1   0'1  5000   58'2   -0'4  2,912.50  4,879  1,729  6.25   0'0   0'1  5050   63'5   0'0  3,181.25  0  6,166  6.25   0'0   0'1  5100   68'5   0'0  3,431.25  581  793  6.25   0'0   0'1  5150   73'5   0'0  3,681.25  0  16,062  12.50   0'1   0'2  5200   78'5   0'0  3,931.25  110  2,158  6.25   0'0   0'1  5250   83'5   0'0  4,181.25  16  3,780  6.25   0'0   0'1  5300   88'5   0'0  4,431.25  0  1,021  6.25   0'0   0'1  5350   93'5   0'0  4,681.25  0  6,052  6.25   0'0   0'1  5400   98'5   0'0  4,931.25  31  11,732  6.25   0'0   0'1  5500   108'5   0'0  5,431.25  0  2,230  6.25   0'0   0'1  5600   118'5   0'0  5,931.25  0  4,012  6.25   0'0   0'1  5700   128'5   0'0  6,431.25  0  2,569  6.25   0'0   0'1  5800   138'5   0'0  6,931.25  0  872  6.25   0'0   0'1  5900   148'4   0'0  7,425.00  0  7,757  6.25   0'0   0'1  6000   158'4   0'0  7,925.00  0  4,988  6.25   0'0   0'1  6100   168'4   0'0  8,425.00  0  1,342  6.25   0'0   0'1  6200   178'4   0'0  8,925.00  0  934  6.25   0'0   0'1  6300   188'4   0'0  9,425.00  0  1,033  6.25   0'0   0'1  6400   198'4   0'0  9,925.00  0  2,324  6.25   0'0   0'1  6500   208'4   0'0  10,425.00  0  600  6.25   0'0   0'1  6600   218'4   0'0  10,925.00  0  301  6.25   0'0   0'1  6700   228'4   0'0  11,425.00  0  228  6.25   0'0   0'1  6800   238'4   0'0  11,925.00  0  560  6.25   0'0   0'1  6900   248'4   0'0  12,425.00  0  3,553  6.25   0'0   0'1  7000   258'4   0'0  12,925.00  0  415  6.25   0'0   0'1  7100   268'4   0'0  13,425.00  43  352  6.25   0'0   0'1  7200   278'4   0'0  13,925.00  48  452  6.25   0'0   0'1  7300   288'4   0'0  14,425.00  0  793  6.25   0'0   0'1  7400   298'4   0'0  14,925.00  0  436  6.25   0'0   0'1  7500   308'4   0'0  15,425.00  0  556  6.25   0'0   0'1  7600   318'4   0'0  15,925.00  0  622  6.25   0'0   0'1  7700   328'4   0'0  16,425.00  0  461  6.25   0'0   0'1  7800   338'4   0'0  16,925.00  0  393  6.25   0'0   0'1  7900   348'4   0'0  17,425.00  0  1,104  6.25   0'0   0'1  8000   358'4   0'0  17,925.00  0  2,058  6.25   0'0   0'1  8200   378'4   0'0  18,925.00  0  49  6.25   0'0   0'1  8400   398'4   0'0  19,925.00  0  626  6.25   0'0   0'1  8500   408'4   0'0  20,425.00  0  110  6.25   0'0   0'1  8700   428'4   0'0  21,425.00  0  841  6.25   0'0   0'1  9000   458'4   0'0  22,925.00  0  320  6.25   0'0   0'1  9500   508'4   0'0  25,425.00  0  565  6.25   0'0   0'1  10000   558'4   0'0  27,925.00  0  1,244  6.25   0'0   0'1  11000   658'4   0'0  32,925.00  0  478  6.25   0'0   0'1  12000   758'4   0'0  37,925.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 201'4 0'0 10,075.00 0 201'4 11/13/2025 13:28:00 CBOT 2500 191'4 0'0 9,575.00 0 191'4 11/13/2025 13:28:00 CBOT 2600 181'4 0'0 9,075.00 0 181'4 11/13/2025 13:28:00 CBOT 2700 171'4 0'0 8,575.00 0 171'4 11/13/2025 13:28:00 CBOT 2800 161'4 0'0 8,075.00 0 161'4 11/13/2025 13:28:00 CBOT 2900 151'4 0'0 7,575.00 0 151'4 11/13/2025 13:28:00 CBOT 3000 141'5 0'0 7,081.25 0 141'5 11/13/2025 13:28:00 CBOT 3100 131'5 0'0 6,581.25 0 131'5 11/13/2025 13:28:00 CBOT 3200 121'5 0'0 6,081.25 1 121'5 11/13/2025 13:28:00 CBOT 3250 116'5 0'0 5,831.25 0 116'5 11/13/2025 13:28:00 CBOT 3300 111'5 0'0 5,581.25 20 111'5 11/13/2025 13:28:00 CBOT 3350 106'5 0'0 5,331.25 0 106'5 11/13/2025 13:28:00 CBOT 3400 101'5 0'0 5,081.25 0 101'5 11/13/2025 13:28:00 CBOT 3450 96'5 0'0 4,831.25 0 96'5 11/13/2025 13:28:00 CBOT 3500 91'5 0'0 4,581.25 0 91'5 11/13/2025 13:28:00 CBOT 3550 86'5 0'0 4,331.25 0 86'5 11/13/2025 13:28:00 CBOT 3600 81'5 0'0 4,081.25 12 81'5 11/13/2025 13:28:00 CBOT 3650 76'5 0'0 3,831.25 2 76'5 11/13/2025 13:28:00 CBOT 3700 71'5 0'0 3,581.25 3 71'5 11/13/2025 13:28:00 CBOT 3750 66'5 0'0 3,331.25 38 66'5 11/13/2025 13:28:00 CBOT 3800 61'5 0'0 3,081.25 402 61'5 11/13/2025 13:28:00 CBOT 3850 56'6 0'0 2,837.50 32 56'6 11/13/2025 13:28:00 CBOT 3900 51'6 0'0 2,587.50 1,346 51'6 11/13/2025 13:28:00 CBOT 3950 35'0 -11'6 1,750.00 2,805 35'2 46'6 11/14/2025 11:54:00 CBOT 4000 30'7 -11'0 1,543.75 9,741 42'0 41'7 11/14/2025 11:49:00 CBOT 4020 39'7 0'0 1,993.75 0 39'7 11/13/2025 13:28:00 CBOT 4030 38'7 0'0 1,943.75 0 38'7 11/13/2025 13:28:00 CBOT 4040 37'7 0'0 1,893.75 0 37'7 11/13/2025 13:28:00 CBOT 4050 36'6 -0'1 1,837.50 8,354 36'6 36'7 11/14/2025 08:31:00 CBOT 4060 36'0 0'0 1,800.00 0 36'0 11/13/2025 13:28:00 CBOT 4070 35'0 0'0 1,750.00 0 35'0 11/13/2025 13:28:00 CBOT 4080 34'0 0'0 1,700.00 0 34'0 11/13/2025 13:28:00 CBOT 4090 33'0 0'0 1,650.00 0 33'0 11/13/2025 13:28:00 CBOT 4100 20'4 -11'4 1,025.00 11,666 31'6 32'0 11/14/2025 11:51:00 CBOT 4110 31'1 0'0 1,556.25 0 31'1 11/13/2025 13:28:00 CBOT 4120 30'1 0'0 1,506.25 0 30'1 11/13/2025 13:28:00 CBOT 4130 29'1 0'0 1,456.25 0 29'1 11/13/2025 13:28:00 CBOT 4140 28'1 0'0 1,406.25 10 28'1 11/13/2025 13:28:00 CBOT 4150 15'7 -11'3 793.75 8,056 27'0 27'2 11/14/2025 11:53:00 CBOT 4160 26'2 0'0 1,312.50 0 26'2 11/13/2025 13:28:00 CBOT 4170 25'2 0'0 1,262.50 0 25'2 11/13/2025 13:28:00 CBOT 4180 24'3 0'0 1,218.75 0 24'3 11/13/2025 13:28:00 CBOT 4190 23'3 0'0 1,168.75 0 23'3 11/13/2025 13:28:00 CBOT 4200 13'0 -9'3 650.00 27,098 21'6 22'3 11/14/2025 11:31:00 CBOT 4210 21'4 0'0 1,075.00 0 21'4 11/13/2025 13:28:00 CBOT 4220 20'5 0'0 1,031.25 381 20'5 11/13/2025 13:28:00 CBOT 4230 19'6 0'0 987.50 34 19'6 11/13/2025 13:28:00 CBOT 4240 18'7 0'0 943.75 128 18'7 11/13/2025 13:28:00 CBOT 4250 7'7 -10'1 393.75 14,310 17'7 18'0 11/14/2025 11:56:00 CBOT 4260 17'1 0'0 856.25 130 17'1 11/13/2025 13:28:00 CBOT 4270 6'3 -10'0 318.75 298 5'7 16'3 11/14/2025 11:57:00 CBOT 4280 6'0 -9'4 300.00 220 14'2 15'4 11/14/2025 11:48:00 CBOT 4290 4'7 -9'7 243.75 242 4'6 14'6 11/14/2025 12:06:00 CBOT 4300 4'3 -9'5 218.75 29,919 13'6 14'0 11/14/2025 12:04:00 CBOT 4310 4'0 -9'2 200.00 355 3'6 13'2 11/14/2025 11:57:00 CBOT 4320 3'3 -9'1 168.75 286 12'5 12'4 11/14/2025 12:05:00 CBOT 4330 3'5 -8'3 181.25 740 11'5 12'0 11/14/2025 11:32:00 CBOT 4340 2'7 -8'3 143.75 802 10'7 11'2 11/14/2025 11:56:00 CBOT 4350 2'3 -8'2 118.75 15,488 10'4 10'5 11/14/2025 12:00:00 CBOT 4360 2'1 -7'7 106.25 1,152 9'3 10'0 11/14/2025 11:44:00 CBOT 4370 2'3 -7'0 118.75 936 8'2 9'3 11/14/2025 11:28:00 CBOT 4380 2'5 -6'1 131.25 880 8'2 8'6 11/14/2025 11:19:00 CBOT 4390 2'0 -6'2 100.00 1,590 7'7 8'2 11/14/2025 11:13:00 CBOT 4400 1'2 -6'4 62.50 33,747 7'0 7'6 11/14/2025 12:02:00 CBOT 4410 1'0 -6'2 50.00 167 6'6 7'2 11/14/2025 11:54:00 CBOT 4420 0'7 -5'6 43.75 3,179 6'3 6'5 11/14/2025 11:54:00 CBOT 4430 1'0 -5'1 50.00 1,619 5'7 6'1 11/14/2025 11:28:00 CBOT 4440 0'6 -4'7 37.50 2,106 5'3 5'5 11/14/2025 12:04:00 CBOT 4450 0'5 -4'5 31.25 7,474 5'3 5'2 11/14/2025 11:53:00 CBOT 4460 1'0 -3'7 50.00 770 4'6 4'7 11/14/2025 11:21:00 CBOT 4470 0'6 -3'5 37.50 1,200 4'1 4'3 11/14/2025 11:19:00 CBOT 4480 0'6 -3'2 37.50 1,344 3'7 4'0 11/14/2025 11:22:00 CBOT 4490 0'4 -3'2 25.00 1,858 3'3 3'6 11/14/2025 11:31:00 CBOT 4500 0'4 -2'7 25.00 35,556 3'4 3'3 11/14/2025 11:53:00 CBOT 4510 3'0 -0'1 150.00 2,728 3'0 3'1 11/14/2025 10:28:00 CBOT 4520 0'5 -2'1 31.25 5,679 2'5 2'6 11/14/2025 11:22:00 CBOT 4530 2'3 -0'1 118.75 924 2'3 2'4 11/14/2025 10:19:00 CBOT 4540 2'2 -0'1 112.50 567 2'2 2'3 11/14/2025 10:02:00 CBOT 4550 0'3 -1'7 18.75 5,010 2'1 2'2 11/14/2025 11:54:00 CBOT 4560 1'6 -0'2 87.50 81 1'6 2'0 11/14/2025 07:32:00 CBOT 4600 0'3 -1'0 18.75 18,165 1'2 1'3 11/14/2025 11:55:00 CBOT 4650 0'2 -0'5 12.50 3,287 0'7 0'7 11/14/2025 11:08:00 CBOT 4700 0'1 -0'4 6.25 15,218 0'6 0'5 11/14/2025 11:50:00 CBOT 4750 0'5 0'1 31.25 6,194 0'4 0'4 11/14/2025 08:40:00 CBOT 4800 0'2 -0'1 12.50 16,039 0'4 0'3 11/14/2025 11:24:00 CBOT 4850 0'1 -0'2 6.25 1,971 0'4 0'3 11/14/2025 11:16:00 CBOT 4900 0'1 -0'2 6.25 6,077 0'3 0'3 11/14/2025 11:08:00 CBOT 4950 0'3 0'1 18.75 1,644 0'3 0'2 11/14/2025 10:00:00 CBOT 5000 0'1 -0'1 6.25 28,074 0'2 0'2 11/14/2025 11:11:00 CBOT 5050 0'1 0'0 6.25 1,729 0'1 11/13/2025 13:28:00 CBOT 5100 0'1 0'0 6.25 6,166 0'1 11/13/2025 13:28:00 CBOT 5150 0'1 0'0 6.25 793 0'1 11/13/2025 13:28:00 CBOT 5200 0'2 0'1 12.50 16,062 0'2 0'1 11/14/2025 10:52:00 CBOT 5250 0'1 0'0 6.25 2,158 0'1 11/13/2025 13:28:00 CBOT 5300 0'1 0'0 6.25 3,780 0'1 0'1 11/14/2025 06:53:00 CBOT 5350 0'1 0'0 6.25 1,021 0'1 0'1 11/14/2025 06:54:00 CBOT 5400 0'1 0'0 6.25 6,052 0'1 11/13/2025 13:28:00 CBOT 5500 0'1 0'0 6.25 11,732 0'1 11/13/2025 13:28:00 CBOT 5600 0'1 0'0 6.25 2,230 0'1 11/13/2025 13:28:00 CBOT 5700 0'1 0'0 6.25 4,012 0'1 11/13/2025 13:28:00 CBOT 5800 0'1 0'0 6.25 2,569 0'1 11/13/2025 13:28:00 CBOT 5900 0'1 0'0 6.25 872 0'1 11/13/2025 13:28:00 CBOT 6000 0'1 0'0 6.25 7,757 0'1 11/13/2025 13:28:00 CBOT 6100 0'1 0'0 6.25 4,988 0'1 11/13/2025 13:28:00 CBOT 6200 0'1 0'0 6.25 1,342 0'1 11/13/2025 13:28:00 CBOT 6300 0'1 0'0 6.25 934 0'1 11/13/2025 13:28:00 CBOT 6400 0'1 0'0 6.25 1,033 0'1 11/13/2025 13:28:00 CBOT 6500 0'1 0'0 6.25 2,324 0'1 11/13/2025 13:28:00 CBOT 6600 0'1 0'0 6.25 600 0'1 11/13/2025 13:28:00 CBOT 6700 0'1 0'0 6.25 301 0'1 11/13/2025 13:28:00 CBOT 6800 0'1 0'0 6.25 228 0'1 11/13/2025 13:28:00 CBOT 6900 0'1 0'0 6.25 560 0'1 11/13/2025 13:28:00 CBOT 7000 0'1 0'0 6.25 3,553 0'1 11/13/2025 13:28:00 CBOT 7100 0'1 0'0 6.25 415 0'1 11/13/2025 13:28:00 CBOT 7200 0'1 0'0 6.25 352 0'1 11/13/2025 13:28:00 CBOT 7300 0'1 0'0 6.25 452 0'1 11/13/2025 13:28:00 CBOT 7400 0'1 0'0 6.25 793 0'1 11/13/2025 13:28:00 CBOT 7500 0'1 0'0 6.25 436 0'1 11/13/2025 13:28:00 CBOT 7600 0'1 0'0 6.25 556 0'1 11/13/2025 13:28:00 CBOT 7700 0'1 0'0 6.25 622 0'1 11/13/2025 13:28:00 CBOT 7800 0'1 0'0 6.25 461 0'1 11/13/2025 13:28:00 CBOT 7900 0'1 0'0 6.25 393 0'1 11/13/2025 13:28:00 CBOT 8000 0'1 0'0 6.25 1,104 0'1 11/13/2025 13:28:00 CBOT 8200 0'1 0'0 6.25 2,058 0'1 11/13/2025 13:28:00 CBOT 8400 0'1 0'0 6.25 49 0'1 11/13/2025 13:28:00 CBOT 8500 0'1 0'0 6.25 626 0'1 11/13/2025 13:28:00 CBOT 8700 0'1 0'0 6.25 110 0'1 11/13/2025 13:28:00 CBOT 9000 0'1 0'0 6.25 841 0'1 11/13/2025 13:28:00 CBOT 9500 0'1 0'0 6.25 320 0'1 11/13/2025 13:28:00 CBOT 10000 0'1 0'0 6.25 565 0'1 11/13/2025 13:28:00 CBOT 11000 0'1 0'0 6.25 1,244 0'1 11/13/2025 13:28:00 CBOT 12000 0'1 0'0 6.25 478 0'1 11/13/2025 13:28:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 123 0'1 11/13/2025 13:28:00 CBOT 2500 0'1 0'0 6.25 72 0'1 11/13/2025 13:28:00 CBOT 2600 0'1 0'0 6.25 12 0'1 11/13/2025 13:28:00 CBOT 2700 0'1 0'0 6.25 5 0'1 11/13/2025 13:28:00 CBOT 2800 0'1 0'0 6.25 342 0'1 11/13/2025 13:28:00 CBOT 2900 0'1 0'0 6.25 850 0'1 11/13/2025 13:28:00 CBOT 3000 0'1 0'0 6.25 14,656 0'1 11/13/2025 13:28:00 CBOT 3100 0'1 0'0 6.25 7,090 0'1 11/13/2025 13:28:00 CBOT 3200 0'1 0'0 6.25 1,504 0'1 11/13/2025 13:28:00 CBOT 3250 0'1 0'0 6.25 193 0'1 11/13/2025 13:28:00 CBOT 3300 0'1 0'0 6.25 736 0'1 11/13/2025 13:28:00 CBOT 3350 0'1 0'0 6.25 1,012 0'1 11/13/2025 13:28:00 CBOT 3400 0'1 0'0 6.25 1,323 0'1 11/13/2025 13:28:00 CBOT 3450 0'1 0'0 6.25 5,943 0'1 11/13/2025 13:28:00 CBOT 3500 0'1 0'0 6.25 12,665 0'1 11/13/2025 13:28:00 CBOT 3550 0'1 0'0 6.25 3,759 0'1 11/13/2025 13:28:00 CBOT 3600 0'1 0'0 6.25 15,974 0'1 11/13/2025 13:28:00 CBOT 3650 0'1 0'0 6.25 2,561 0'1 11/13/2025 13:28:00 CBOT 3700 0'1 0'0 6.25 15,447 0'1 0'1 11/14/2025 12:01:00 CBOT 3750 0'2 0'1 12.50 29,169 0'2 0'1 11/14/2025 08:30:00 CBOT 3800 0'1 0'0 6.25 33,488 0'2 0'1 11/14/2025 11:16:00 CBOT 3850 0'1 -0'1 6.25 10,636 0'2 0'2 11/14/2025 11:18:00 CBOT 3900 0'2 0'0 12.50 22,156 0'2 0'2 11/14/2025 11:24:00 CBOT 3950 0'2 0'0 12.50 15,291 0'4 0'2 11/14/2025 11:18:00 CBOT 4000 0'2 -0'1 12.50 57,698 0'3 0'3 11/14/2025 11:11:00 CBOT 4020 0'3 0'0 18.75 51 0'3 11/13/2025 13:28:00 CBOT 4030 0'3 0'0 18.75 3,711 0'3 11/13/2025 13:28:00 CBOT 4040 0'3 0'0 18.75 699 0'3 0'3 11/14/2025 12:00:00 CBOT 4050 0'3 0'0 18.75 15,128 0'4 0'3 11/14/2025 11:54:00 CBOT 4060 0'3 -0'1 18.75 756 0'3 0'4 11/14/2025 11:53:00 CBOT 4070 0'4 0'0 25.00 146 0'4 11/13/2025 13:28:00 CBOT 4080 0'4 0'0 25.00 318 0'4 11/13/2025 13:28:00 CBOT 4090 0'4 0'0 25.00 315 0'4 11/13/2025 13:28:00 CBOT 4100 0'3 -0'1 18.75 31,853 0'5 0'4 11/14/2025 11:45:00 CBOT 4110 0'3 -0'2 18.75 138 0'3 0'5 11/14/2025 11:33:00 CBOT 4120 0'3 -0'2 18.75 72 0'3 0'5 11/14/2025 11:04:00 CBOT 4130 0'3 -0'2 18.75 501 0'3 0'5 11/14/2025 11:32:00 CBOT 4140 0'4 -0'1 25.00 738 0'4 0'5 11/14/2025 11:04:00 CBOT 4150 0'6 0'0 37.50 12,432 0'4 0'6 11/14/2025 11:55:00 CBOT 4160 0'5 -0'1 31.25 1,028 0'5 0'6 11/14/2025 11:04:00 CBOT 4170 0'3 -0'3 18.75 696 0'6 0'6 11/14/2025 11:05:00 CBOT 4180 0'7 0'0 43.75 865 0'5 0'7 11/14/2025 11:50:00 CBOT 4190 0'7 0'0 43.75 1,264 0'6 0'7 11/14/2025 11:43:00 CBOT 4200 1'1 0'2 56.25 25,756 1'0 0'7 11/14/2025 12:01:00 CBOT 4210 0'5 -0'3 31.25 1,251 0'6 1'0 11/14/2025 11:16:00 CBOT 4220 0'5 -0'4 31.25 1,994 0'5 1'1 11/14/2025 11:06:00 CBOT 4230 0'6 -0'4 37.50 1,812 1'2 1'2 11/14/2025 11:24:00 CBOT 4240 1'6 0'3 87.50 2,085 1'3 1'3 11/14/2025 11:51:00 CBOT 4250 2'0 0'4 100.00 17,832 1'4 1'4 11/14/2025 11:54:00 CBOT 4260 2'3 0'6 118.75 1,141 1'3 1'5 11/14/2025 12:03:00 CBOT 4270 2'5 0'6 131.25 2,320 2'5 1'7 11/14/2025 11:58:00 CBOT 4280 3'0 1'0 150.00 1,517 2'0 2'0 11/14/2025 11:57:00 CBOT 4290 3'3 1'1 168.75 794 1'5 2'2 11/14/2025 11:54:00 CBOT 4300 4'0 1'4 200.00 23,706 2'6 2'4 11/14/2025 12:05:00 CBOT 4310 4'0 1'1 200.00 680 2'3 2'7 11/14/2025 11:45:00 CBOT 4320 5'0 1'7 250.00 783 2'5 3'1 11/14/2025 11:59:00 CBOT 4330 2'7 -0'5 143.75 918 3'5 3'4 11/14/2025 11:19:00 CBOT 4340 4'0 0'2 200.00 695 3'6 3'6 11/14/2025 11:24:00 CBOT 4350 6'6 2'5 337.50 9,271 4'3 4'1 11/14/2025 12:01:00 CBOT 4360 7'5 3'1 381.25 201 4'4 4'4 11/14/2025 11:57:00 CBOT 4370 8'1 3'2 406.25 415 4'6 4'7 11/14/2025 12:01:00 CBOT 4380 8'0 2'6 400.00 1,872 5'0 5'2 11/14/2025 11:47:00 CBOT 4390 9'0 3'2 450.00 259 5'4 5'6 11/14/2025 11:44:00 CBOT 4400 10'6 4'4 537.50 12,034 6'2 6'2 11/14/2025 12:01:00 CBOT 4410 6'3 -0'3 318.75 22 6'6 6'6 11/14/2025 10:40:00 CBOT 4420 10'4 3'3 525.00 59 6'7 7'1 11/14/2025 11:38:00 CBOT 4430 12'3 4'6 618.75 10 6'6 7'5 11/14/2025 11:43:00 CBOT 4440 7'5 -0'4 381.25 0 7'5 8'1 11/14/2025 09:00:00 CBOT 4450 8'2 -0'4 412.50 1,280 8'2 8'6 11/14/2025 10:10:00 CBOT 4460 8'4 -0'7 425.00 0 8'4 9'3 11/14/2025 07:36:00 CBOT 4470 9'7 0'0 493.75 0 9'7 11/13/2025 13:28:00 CBOT 4480 10'4 0'0 525.00 0 10'4 11/13/2025 13:28:00 CBOT 4490 11'2 0'0 562.50 0 11'2 11/13/2025 13:28:00 CBOT 4500 20'0 8'1 1,000.00 10,481 12'4 11'7 11/14/2025 12:01:00 CBOT 4510 12'5 0'0 631.25 0 12'5 11/13/2025 13:28:00 CBOT 4520 13'2 0'0 662.50 0 13'2 11/13/2025 13:28:00 CBOT 4530 14'0 0'0 700.00 0 14'0 11/13/2025 13:28:00 CBOT 4540 14'6 0'0 737.50 0 14'6 11/13/2025 13:28:00 CBOT 4550 15'4 -0'1 775.00 213 15'4 15'5 11/14/2025 08:33:00 CBOT 4560 16'3 0'0 818.75 0 16'3 11/13/2025 13:28:00 CBOT 4600 28'0 8'1 1,400.00 6,660 19'5 19'7 11/14/2025 11:40:00 CBOT 4650 24'3 0'0 1,218.75 254 24'3 11/13/2025 13:28:00 CBOT 4700 40'0 10'7 2,000.00 4,081 40'0 29'1 11/14/2025 11:00:00 CBOT 4750 34'0 0'0 1,700.00 1,111 34'0 11/13/2025 13:28:00 CBOT 4800 38'7 0'0 1,943.75 1,976 38'7 11/13/2025 13:28:00 CBOT 4850 43'7 0'0 2,193.75 0 43'7 11/13/2025 13:28:00 CBOT 4900 48'7 0'0 2,443.75 2,190 48'7 11/13/2025 13:28:00 CBOT 4950 53'6 0'0 2,687.50 2 53'6 11/13/2025 13:28:00 CBOT 5000 58'2 -0'4 2,912.50 4,879 58'2 58'6 11/14/2025 09:46:00 CBOT 5050 63'5 0'0 3,181.25 0 63'5 11/13/2025 13:28:00 CBOT 5100 68'5 0'0 3,431.25 581 68'5 11/13/2025 13:28:00 CBOT 5150 73'5 0'0 3,681.25 0 73'5 11/13/2025 13:28:00 CBOT 5200 78'5 0'0 3,931.25 110 78'5 11/13/2025 13:28:00 CBOT 5250 83'5 0'0 4,181.25 16 83'5 11/13/2025 13:28:00 CBOT 5300 88'5 0'0 4,431.25 0 88'5 11/13/2025 13:28:00 CBOT 5350 93'5 0'0 4,681.25 0 93'5 11/13/2025 13:28:00 CBOT 5400 98'5 0'0 4,931.25 31 98'5 11/13/2025 13:28:00 CBOT 5500 108'5 0'0 5,431.25 0 108'5 11/13/2025 13:28:00 CBOT 5600 118'5 0'0 5,931.25 0 118'5 11/13/2025 13:28:00 CBOT 5700 128'5 0'0 6,431.25 0 128'5 11/13/2025 13:28:00 CBOT 5800 138'5 0'0 6,931.25 0 138'5 11/13/2025 13:28:00 CBOT 5900 148'4 0'0 7,425.00 0 148'4 11/13/2025 13:28:00 CBOT 6000 158'4 0'0 7,925.00 0 158'4 11/13/2025 13:28:00 CBOT 6100 168'4 0'0 8,425.00 0 168'4 11/13/2025 13:28:00 CBOT 6200 178'4 0'0 8,925.00 0 178'4 11/13/2025 13:28:00 CBOT 6300 188'4 0'0 9,425.00 0 188'4 11/13/2025 13:28:00 CBOT 6400 198'4 0'0 9,925.00 0 198'4 11/13/2025 13:28:00 CBOT 6500 208'4 0'0 10,425.00 0 208'4 11/13/2025 13:28:00 CBOT 6600 218'4 0'0 10,925.00 0 218'4 11/13/2025 13:28:00 CBOT 6700 228'4 0'0 11,425.00 0 228'4 11/13/2025 13:28:00 CBOT 6800 238'4 0'0 11,925.00 0 238'4 11/13/2025 13:28:00 CBOT 6900 248'4 0'0 12,425.00 0 248'4 11/13/2025 13:28:00 CBOT 7000 258'4 0'0 12,925.00 0 258'4 11/13/2025 13:28:00 CBOT 7100 268'4 0'0 13,425.00 43 268'4 11/13/2025 13:28:00 CBOT 7200 278'4 0'0 13,925.00 48 278'4 11/13/2025 13:28:00 CBOT 7300 288'4 0'0 14,425.00 0 288'4 11/13/2025 13:28:00 CBOT 7400 298'4 0'0 14,925.00 0 298'4 11/13/2025 13:28:00 CBOT 7500 308'4 0'0 15,425.00 0 308'4 11/13/2025 13:28:00 CBOT 7600 318'4 0'0 15,925.00 0 318'4 11/13/2025 13:28:00 CBOT 7700 328'4 0'0 16,425.00 0 328'4 11/13/2025 13:28:00 CBOT 7800 338'4 0'0 16,925.00 0 338'4 11/13/2025 13:28:00 CBOT 7900 348'4 0'0 17,425.00 0 348'4 11/13/2025 13:28:00 CBOT 8000 358'4 0'0 17,925.00 0 358'4 11/13/2025 13:28:00 CBOT 8200 378'4 0'0 18,925.00 0 378'4 11/13/2025 13:28:00 CBOT 8400 398'4 0'0 19,925.00 0 398'4 11/13/2025 13:28:00 CBOT 8500 408'4 0'0 20,425.00 0 408'4 11/13/2025 13:28:00 CBOT 8700 428'4 0'0 21,425.00 0 428'4 11/13/2025 13:28:00 CBOT 9000 458'4 0'0 22,925.00 0 458'4 11/13/2025 13:28:00 CBOT 9500 508'4 0'0 25,425.00 0 508'4 11/13/2025 13:28:00 CBOT 10000 558'4 0'0 27,925.00 0 558'4 11/13/2025 13:28:00 CBOT 11000 658'4 0'0 32,925.00 0 658'4 11/13/2025 13:28:00 CBOT 12000 758'4 0'0 37,925.00 0 758'4 11/13/2025 13:28:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.