Home |  Calendar |  Cash Bids |  Weather |  Futures Markets |  Quotes |  Market News |  Soybeans News |  US Ag News |  Portfolio |  Options

Commodity Option: SOYBEANS ( @S6F ) SOYBEANS ( @S6H ) SOYBEANS ( @S6K ) SOYBEANS ( @S6N ) SOYBEANS ( @S6Q ) SOYBEANS ( @S6U ) CORN ( @C6H ) CORN ( @C6K ) CORN ( @C6N ) CORN ( @C6U ) CORN ( @C6Z ) WHEAT ( @W6H ) WHEAT ( @W6K ) WHEAT ( @W6N ) WHEAT ( @W6U ) WHEAT ( @W6Z ) SOYBEAN MEAL ( @SM6F ) SOYBEAN MEAL ( @SM6H ) SOYBEAN MEAL ( @SM6K ) SOYBEAN MEAL ( @SM6N ) SOYBEAN MEAL ( @SM6Q ) SOYBEAN MEAL ( @SM6U ) SOYBEAN MEAL ( @SM6V ) SOYBEAN MEAL ( @SM6Z ) LIVE CATTLE ( @LE5Z ) LIVE CATTLE ( @LE6G ) LIVE CATTLE ( @LE6J ) BITCOIN FUTURES ( @BTC5Z ) BITCOIN FUTURES ( @BTC6F ) BITCOIN FUTURES ( @BTC6G ) All Open Only Future: January 2026 (@S6F)   Futures Price: 10632s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  22,137.50   -9'0   442'6s  6200   0'1s   0'0  6.25  24  0  17,137.50   -9'0   342'6s  7200   0'1s   0'0  6.25  110  0  16,137.50   -9'0   322'6s  7400   0'1s   0'0  6.25  1  0  15,137.50   -9'0   302'6s  7600   0'1s   0'0  6.25  31  0  14,137.50   -9'0   282'6s  7800   0'1s   0'0  6.25  4  0  13,137.50   -9'0   262'6s  8000   0'1s   0'0  6.25  66  0  12,637.50   -9'0   252'6s  8100   0'1s   0'0  6.25  135  0  12,137.50   -9'0   242'6s  8200   0'1s   0'0  6.25  40  0  11,637.50   -9'0   232'6s  8300   0'1s   0'0  6.25  42  0  11,137.50   -9'0   222'6s  8400   0'1s   0'0  6.25  118  0  10,637.50   -9'0   212'6s  8500   0'1s   0'0  6.25  154  0  10,137.50   -9'0   202'6s  8600   0'1s   0'0  6.25  217  0  9,637.50   -9'0   192'6s  8700   0'1s   0'0  6.25  189  0  9,137.50   -9'0   182'6s  8800   0'1s   0'0  6.25  934  0  8,637.50   -9'0   172'6s  8900   0'1s   0'0  6.25  352  0  8,137.50   -9'0   162'6s  9000   0'1s   0'0  6.25  1,589  0  7,637.50   -9'0   152'6s  9100   0'1s   0'0  6.25  211  0  7,137.50   -9'0   142'6s  9200   0'1s   0'0  6.25  2,098  0  6,637.50   -9'0   132'6s  9300   0'1s   0'0  6.25  739  0  6,137.50   -9'0   122'6s  9400   0'1s   0'0  6.25  10,940  3  5,643.75   -8'7   112'7s  9500   0'1s   0'0  6.25  1,947  11  5,143.75   -8'7   102'7s  9600   0'1s   0'0  6.25  4,013  29  4,643.75   -9'0   92'7s  9700   0'1s   0'0  6.25  2,566  121  4,143.75   -9'0   82'7s  9800   0'1s   0'0  6.25  5,240  22  3,643.75   -9'0   72'7s  9900   0'1s   0'0  6.25  1,260  1,521  3,143.75   -9'0   62'7s  10000   0'1s   0'0  6.25  7,851  872  2,650.00   -9'0   53'0s  10100   0'3s   0'1  18.75  9,074  1,230  2,162.50   -8'6   43'2s  10200   0'5s   0'2  31.25  10,605  0  1,968.75   -8'6   39'3s  10240   0'6s   0'3  37.50  50  0  1,875.00   -8'5   37'4s  10260   0'6s   0'3  37.50  82  2,490  1,687.50   -8'4   33'6s  10300   1'0s   0'4  50.00  5,358  0  1,593.75   -8'4   31'7s  10320   1'1s   0'4  56.25  41  0  1,506.25   -8'3   30'1s  10340   1'3s   0'5  68.75  38  0  1,412.50   -8'3   28'2s  10360   1'5s   0'6  81.25  21  0  1,325.00   -8'2   26'4s  10380   1'6s   0'5  87.50  11  5,772  1,243.75   -8'1   24'7s  10400   2'1s   0'7  106.25  11,961  0  1,156.25   -8'0   23'1s  10420   2'3s   0'7  118.75  66  0  1,075.00   -7'7   21'4s  10440   2'6s   1'1  137.50  10  1  1,000.00   -7'5   20'0s  10460   3'2s   1'3  162.50  74  12  925.00   -7'3   18'4s  10480   3'6s   1'4  187.50  122  7,130  850.00   -7'2   17'0s  10500   4'2s   1'6  212.50  20,270  0  781.25   -7'0   15'5s  10520   4'7s   2'0  243.75  330  0  718.75   -6'5   14'3s  10540   5'5s   2'3  281.25  430  0  656.25   -6'3   13'1s  10560   6'3s   2'5  318.75  199  0  593.75   -6'1   11'7s  10580   7'1s   2'7  356.25  58  4,452  537.50   -5'7   10'6s  10600   8'0s   3'1  400.00  11,642  0  481.25   -5'5   9'5s  10620   8'7s   3'3  443.75  185  0  431.25   -5'3   8'5s  10640   9'7s   3'5  493.75  114  26  381.25   -5'1   7'5s  10660   10'7s   3'7  543.75  331  6  343.75   -4'6   6'7s  10680   12'1s   4'2  606.25  300  3,778  306.25   -4'3   6'1s  10700   13'3s   4'5  668.75  16,068  85  275.00   -4'0   5'4s  10720   14'6s   5'0  737.50  405  11  243.75   -3'5   4'7s  10740   16'1s   5'3  806.25  708  64  212.50   -3'3   4'2s  10760   17'4s   5'5  875.00  639  734  187.50   -3'1   3'6s  10780   19'0s   5'7  950.00  516  5,353  168.75   -2'6   3'3s  10800   20'5s   6'2  1,031.25  14,287  33  150.00   -2'4   3'0s  10820   22'2s   6'4  1,112.50  404  105  131.25   -2'2   2'5s  10840   23'7s   6'6  1,193.75  590  98  112.50   -2'0   2'2s  10860   25'4s   7'0  1,275.00  768  48  100.00   -1'7   2'0s  10880   27'2s   7'2  1,362.50  449  5,863  87.50   -1'5   1'6s  10900   29'0s   7'3  1,450.00  10,497  518  81.25   -1'3   1'5s  10920   30'7s   7'5  1,543.75  474  51  75.00   -1'1   1'4s  10940   32'5s   7'6  1,631.25  515  200  62.50   -1'0   1'2s  10960   34'4s   8'0  1,725.00  514  184  56.25   -0'7   1'1s  10980   36'3s   8'1  1,818.75  144  10,902  50.00   -0'6   1'0s  11000   38'2s   8'2  1,912.50  22,380  276  43.75   -0'5   0'7s  11020   40'1s   8'3  2,006.25  463  253  37.50   -0'5   0'6s  11040   42'0s   8'3  2,100.00  88  1,445  37.50   -0'4   0'6s  11060   43'7s   8'3  2,193.75  2,012  106  31.25   -0'4   0'5s  11080   45'7s   8'4  2,293.75  80  5,182  25.00   -0'4   0'4s  11100   47'6s   8'4  2,387.50  4,831  129  25.00   -0'3   0'4s  11120   49'6s   8'5  2,487.50  152  53  18.75   -0'3   0'3s  11140   51'5s   8'5  2,581.25  138  309  18.75   -0'2   0'3s  11160   53'5s   8'6  2,681.25  175  363  18.75   -0'2   0'3s  11180   55'4s   8'6  2,775.00  213  11,967  12.50   -0'2   0'2s  11200   57'4s   8'6  2,875.00  9,893  430  12.50   -0'2   0'2s  11220   59'4s   8'7  2,975.00  92  499  12.50   -0'1   0'2s  11240   61'4s   8'7  3,075.00  376  1,668  12.50   -0'1   0'2s  11260   63'3s   8'6  3,168.75  151  260  12.50   -0'1   0'2s  11280   65'3s   8'7  3,268.75  256  7,296  6.25   -0'1   0'1s  11300   67'3s   8'7  3,368.75  6,776  87  6.25   -0'1   0'1s  11320   69'3s   8'7  3,468.75  67  241  6.25   -0'1   0'1s  11340   71'3s   8'7  3,568.75  81  558  6.25   -0'1   0'1s  11360   73'3s   9'0  3,668.75  23  173  6.25   -0'1   0'1s  11380   75'3s   9'0  3,768.75  10  7,680  6.25   0'0   0'1s  11400   77'3s   9'0  3,868.75  9,436  306  6.25   0'0   0'1s  11420   79'3s   9'0  3,968.75  30  155  6.25   0'0   0'1s  11440   81'3s   9'0  4,068.75  39  572  6.25   0'0   0'1s  11460   83'3s   9'0  4,168.75  10  509  6.25   0'0   0'1s  11480   85'3s   9'0  4,268.75  0  15,088  6.25   0'0   0'1s  11500   87'3s   9'0  4,368.75  1,687  905  6.25   0'0   0'1s  11520   89'3s   9'0  4,468.75  0  134  6.25   0'0   0'1s  11540   91'3s   9'0  4,568.75  0  106  6.25   0'0   0'1s  11560   93'3s   9'0  4,668.75  10  443  6.25   0'0   0'1s  11580   95'3s   9'0  4,768.75  0  5,610  6.25   0'0   0'1s  11600   97'3s   9'0  4,868.75  1,189  407  6.25   0'0   0'1s  11620   99'3s   9'0  4,968.75  0  295  6.25   0'0   0'1s  11640   101'3s   9'0  5,068.75  0  177  6.25   0'0   0'1s  11660   103'3s   9'0  5,168.75  10  387  6.25   0'0   0'1s  11680   105'3s   9'0  5,268.75  0  6,946  6.25   0'0   0'1s  11700   107'3s   9'0  5,368.75  263  490  6.25   0'0   0'1s  11720   109'3s   9'0  5,468.75  0  708  6.25   0'0   0'1s  11740   111'3s   9'0  5,568.75  0  446  6.25   0'0   0'1s  11760   113'3s   9'0  5,668.75  0  490  6.25   0'0   0'1s  11780   115'3s   9'0  5,768.75  0  9,217  6.25   0'0   0'1s  11800   117'3s   9'0  5,868.75  114  294  6.25   0'0   0'1s  11820   119'3s   9'0  5,968.75  0  202  6.25   0'0   0'1s  11840   121'3s   9'0  6,068.75  0  227  6.25   0'0   0'1s  11860   123'2s   9'0  6,162.50  0  210  6.25   0'0   0'1s  11880   125'2s   9'0  6,262.50  0  6,185  6.25   0'0   0'1s  11900   127'2s   9'0  6,362.50  11  150  6.25   0'0   0'1s  11920   129'2s   9'0  6,462.50  0  679  6.25   0'0   0'1s  11940   131'2s   9'0  6,562.50  0  15,608  6.25   0'0   0'1s  12000   137'2s   9'0  6,862.50  81  2,506  6.25   0'0   0'1s  12100   147'2s   9'0  7,362.50  1  2,208  6.25   0'0   0'1s  12200   157'2s   9'0  7,862.50  181  464  6.25   0'0   0'1s  12300   167'2s   9'0  8,362.50  11  1,149  6.25   0'0   0'1s  12400   177'2s   9'0  8,862.50  121  973  6.25   0'0   0'1s  12500   187'2s   9'0  9,362.50  0  2,294  6.25   0'0   0'1s  12600   197'2s   9'0  9,862.50  0  531  6.25   0'0   0'1s  12700   207'2s   9'0  10,362.50  0  536  6.25   0'0   0'1s  12800   217'2s   9'0  10,862.50  0  483  6.25   0'0   0'1s  12900   227'2s   9'0  11,362.50  0  4,793  6.25   0'0   0'1s  13000   237'2s   9'0  11,862.50  10  238  6.25   0'0   0'1s  13100   247'2s   9'0  12,362.50  0  171  6.25   0'0   0'1s  13200   257'2s   9'0  12,862.50  0  128  6.25   0'0   0'1s  13300   267'2s   9'0  13,362.50  0  483  6.25   0'0   0'1s  13400   277'2s   9'0  13,862.50  0  20  6.25   0'0   0'1s  13500   287'2s   9'0  14,362.50  0  399  6.25   0'0   0'1s  13600   297'2s   9'0  14,862.50  0  128  6.25   0'0   0'1s  13800   317'2s   9'0  15,862.50  0  1  6.25   0'0   0'1s  13900   327'2s   9'0  16,362.50  0  709  6.25   0'0   0'1s  14000   337'2s   9'0  16,862.50  0  369  6.25   0'0   0'1s  14200   357'2s   9'0  17,862.50  0  61  6.25   0'0   0'1s  14400   377'2s   9'0  18,862.50  0  177  6.25   0'0   0'1s  14600   397'2s   9'0  19,862.50  0  26  6.25   0'0   0'1s  14800   417'2s   9'0  20,862.50  0  51  6.25   0'0   0'1s  15000   437'2s   9'0  21,862.50  90  114  6.25   0'0   0'1s  15200   457'2s   9'0  22,862.50  0  37  6.25   0'0   0'1s  15400   477'2s   9'0  23,862.50  0  300  6.25   0'0   0'1s  15600   497'2s   9'0  24,862.50  0  51  6.25   0'0   0'1s  15800   517'2s   9'0  25,862.50  0  8  6.25   0'0   0'1s  16000   537'2s   9'0  26,862.50  0  98  6.25   0'0   0'1s  16200   557'2s   9'0  27,862.50  0  171  6.25   0'0   0'1s  16800   617'2s   9'0  30,862.50  0  56  6.25   0'0   0'1s  20000   937'2s   9'0  46,862.50  0  10  6.25   0'0   0'1s  21000   1037'2s   9'0  51,862.50  0  1,050  6.25   0'0   0'1s  25000   1437'2s   9'0  71,862.50  0  28  6.25   0'0   0'1s  30000   1937'2s   9'0  96,862.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 6200 442'6s -9'0 22,137.50 0 451'6 12/16/2025 13:34:00 CBOT 7200 342'6s -9'0 17,137.50 0 351'6 12/16/2025 13:34:00 CBOT 7400 322'6s -9'0 16,137.50 0 331'6 12/16/2025 13:34:00 CBOT 7600 302'6s -9'0 15,137.50 0 311'6 12/16/2025 13:34:00 CBOT 7800 282'6s -9'0 14,137.50 0 291'6 12/16/2025 13:34:00 CBOT 8000 262'6s -9'0 13,137.50 0 271'6 12/16/2025 13:34:00 CBOT 8100 252'6s -9'0 12,637.50 0 261'6 12/16/2025 13:34:00 CBOT 8200 242'6s -9'0 12,137.50 0 251'6 12/16/2025 13:34:00 CBOT 8300 232'6s -9'0 11,637.50 0 241'6 12/16/2025 13:34:00 CBOT 8400 222'6s -9'0 11,137.50 0 231'6 12/16/2025 13:34:00 CBOT 8500 212'6s -9'0 10,637.50 0 221'6 12/16/2025 13:34:00 CBOT 8600 202'6s -9'0 10,137.50 0 211'6 12/16/2025 13:34:00 CBOT 8700 192'6s -9'0 9,637.50 0 201'6 12/16/2025 13:34:00 CBOT 8800 182'6s -9'0 9,137.50 0 191'6 12/16/2025 13:34:00 CBOT 8900 172'6s -9'0 8,637.50 0 181'6 12/16/2025 13:34:00 CBOT 9000 162'6s -9'0 8,137.50 0 171'6 12/16/2025 13:34:00 CBOT 9100 152'6s -9'0 7,637.50 0 161'6 12/16/2025 13:34:00 CBOT 9200 142'6s -9'0 7,137.50 0 151'6 12/16/2025 13:34:00 CBOT 9300 132'6s -9'0 6,637.50 0 141'6 12/16/2025 13:34:00 CBOT 9400 122'6s -9'0 6,137.50 0 131'6 12/16/2025 13:34:00 CBOT 9500 112'7s -8'7 5,643.75 3 121'6 12/16/2025 13:34:00 CBOT 9600 102'7s -8'7 5,143.75 11 111'6 12/16/2025 13:34:00 CBOT 9700 92'7s -9'0 4,643.75 29 101'7 12/16/2025 13:34:00 CBOT 9800 82'7s -9'0 4,143.75 121 91'7 12/16/2025 13:34:00 CBOT 9900 72'7s -9'0 3,643.75 22 81'7 12/16/2025 13:34:00 CBOT 10000 62'7s -9'0 3,143.75 1,521 71'7 12/16/2025 13:34:00 CBOT 10100 53'0s -9'0 2,650.00 872 62'0 12/16/2025 13:34:00 CBOT 10200 43'2s -8'6 2,162.50 1,230 40'4 52'0 12/16/2025 13:34:00 CBOT 10240 39'3s -8'6 1,968.75 0 48'1 12/16/2025 13:34:00 CBOT 10260 37'4s -8'5 1,875.00 0 46'1 12/16/2025 13:34:00 CBOT 10300 33'6s -8'4 1,687.50 2,490 42'2 12/16/2025 13:34:00 CBOT 10320 31'7s -8'4 1,593.75 0 40'3 12/16/2025 13:34:00 CBOT 10340 30'1s -8'3 1,506.25 0 38'4 12/16/2025 13:34:00 CBOT 10360 28'2s -8'3 1,412.50 0 36'5 12/16/2025 13:34:00 CBOT 10380 26'4s -8'2 1,325.00 0 34'6 12/16/2025 13:34:00 CBOT 10400 24'7s -8'1 1,243.75 5,772 25'0 33'0 12/16/2025 13:34:00 CBOT 10420 23'1s -8'0 1,156.25 0 31'1 12/16/2025 13:34:00 CBOT 10440 21'4s -7'7 1,075.00 0 29'3 12/16/2025 13:34:00 CBOT 10460 20'0s -7'5 1,000.00 1 27'5 12/16/2025 13:34:00 CBOT 10480 18'4s -7'3 925.00 12 25'7 12/16/2025 13:34:00 CBOT 10500 17'0s -7'2 850.00 7,130 25'6 24'2 12/16/2025 13:34:00 CBOT 10520 15'5s -7'0 781.25 0 22'5 12/16/2025 13:34:00 CBOT 10540 14'3s -6'5 718.75 0 21'0 12/16/2025 13:34:00 CBOT 10560 13'1s -6'3 656.25 0 19'4 12/16/2025 13:34:00 CBOT 10580 11'7s -6'1 593.75 0 17'4 18'0 12/16/2025 13:34:00 CBOT 10600 10'6s -5'7 537.50 4,452 11'5 16'5 12/16/2025 13:34:00 CBOT 10620 9'5s -5'5 481.25 0 8'3 15'2 12/16/2025 13:34:00 CBOT 10640 8'5s -5'3 431.25 0 8'6 14'0 12/16/2025 13:34:00 CBOT 10660 7'5s -5'1 381.25 26 8'3 12'6 12/16/2025 13:34:00 CBOT 10680 6'7s -4'6 343.75 6 7'3 11'5 12/16/2025 13:34:00 CBOT 10700 6'1s -4'3 306.25 3,778 9'5 10'4 12/16/2025 13:34:00 CBOT 10720 5'4s -4'0 275.00 85 5'3 9'4 12/16/2025 13:34:00 CBOT 10740 4'7s -3'5 243.75 11 7'6 8'4 12/16/2025 13:34:00 CBOT 10760 4'2s -3'3 212.50 64 5'5 7'5 12/16/2025 13:34:00 CBOT 10780 3'6s -3'1 187.50 734 6'6 6'7 12/16/2025 13:34:00 CBOT 10800 3'3s -2'6 168.75 5,353 7'0 6'1 12/16/2025 13:34:00 CBOT 10820 3'0s -2'4 150.00 33 4'5 5'4 12/16/2025 13:34:00 CBOT 10840 2'5s -2'2 131.25 105 4'6 4'7 12/16/2025 13:34:00 CBOT 10860 2'2s -2'0 112.50 98 3'3 4'2 12/16/2025 13:34:00 CBOT 10880 2'0s -1'7 100.00 48 2'1 3'7 12/16/2025 13:34:00 CBOT 10900 1'6s -1'5 87.50 5,863 3'3 3'3 12/16/2025 13:34:00 CBOT 10920 1'5s -1'3 81.25 518 1'5 3'0 12/16/2025 13:34:00 CBOT 10940 1'4s -1'1 75.00 51 1'4 2'5 12/16/2025 13:34:00 CBOT 10960 1'2s -1'0 62.50 200 2'2 12/16/2025 13:34:00 CBOT 10980 1'1s -0'7 56.25 184 1'0 2'0 12/16/2025 13:34:00 CBOT 11000 1'0s -0'6 50.00 10,902 1'7 1'6 12/16/2025 13:34:00 CBOT 11020 0'7s -0'5 43.75 276 1'4 1'4 12/16/2025 13:34:00 CBOT 11040 0'6s -0'5 37.50 253 1'2 1'3 12/16/2025 13:34:00 CBOT 11060 0'6s -0'4 37.50 1,445 0'7 1'2 12/16/2025 13:34:00 CBOT 11080 0'5s -0'4 31.25 106 1'1 12/16/2025 13:34:00 CBOT 11100 0'4s -0'4 25.00 5,182 0'7 1'0 12/16/2025 13:34:00 CBOT 11120 0'4s -0'3 25.00 129 0'7 12/16/2025 13:34:00 CBOT 11140 0'3s -0'3 18.75 53 0'6 12/16/2025 13:34:00 CBOT 11160 0'3s -0'2 18.75 309 0'5 12/16/2025 13:34:00 CBOT 11180 0'3s -0'2 18.75 363 0'5 12/16/2025 13:34:00 CBOT 11200 0'2s -0'2 12.50 11,967 0'4 0'4 12/16/2025 13:34:00 CBOT 11220 0'2s -0'2 12.50 430 0'4 12/16/2025 13:34:00 CBOT 11240 0'2s -0'1 12.50 499 0'3 12/16/2025 13:34:00 CBOT 11260 0'2s -0'1 12.50 1,668 0'3 0'3 12/16/2025 13:34:00 CBOT 11280 0'2s -0'1 12.50 260 0'3 12/16/2025 13:34:00 CBOT 11300 0'1s -0'1 6.25 7,296 0'1 0'2 12/16/2025 13:34:00 CBOT 11320 0'1s -0'1 6.25 87 0'2 0'2 12/16/2025 13:34:00 CBOT 11340 0'1s -0'1 6.25 241 0'2 12/16/2025 13:34:00 CBOT 11360 0'1s -0'1 6.25 558 0'2 12/16/2025 13:34:00 CBOT 11380 0'1s -0'1 6.25 173 0'2 12/16/2025 13:34:00 CBOT 11400 0'1s 0'0 6.25 7,680 0'1 0'1 12/16/2025 13:34:00 CBOT 11420 0'1s 0'0 6.25 306 0'1 12/16/2025 13:34:00 CBOT 11440 0'1s 0'0 6.25 155 0'1 12/16/2025 13:34:00 CBOT 11460 0'1s 0'0 6.25 572 0'1 12/16/2025 13:34:00 CBOT 11480 0'1s 0'0 6.25 509 0'1 12/16/2025 13:34:00 CBOT 11500 0'1s 0'0 6.25 15,088 0'1 0'1 12/16/2025 13:34:00 CBOT 11520 0'1s 0'0 6.25 905 0'1 12/16/2025 13:34:00 CBOT 11540 0'1s 0'0 6.25 134 0'1 0'1 12/16/2025 13:34:00 CBOT 11560 0'1s 0'0 6.25 106 0'1 12/16/2025 13:34:00 CBOT 11580 0'1s 0'0 6.25 443 0'1 12/16/2025 13:34:00 CBOT 11600 0'1s 0'0 6.25 5,610 0'1 0'1 12/16/2025 13:34:00 CBOT 11620 0'1s 0'0 6.25 407 0'1 0'1 12/16/2025 13:34:00 CBOT 11640 0'1s 0'0 6.25 295 0'1 12/16/2025 13:34:00 CBOT 11660 0'1s 0'0 6.25 177 0'1 12/16/2025 13:34:00 CBOT 11680 0'1s 0'0 6.25 387 0'1 12/16/2025 13:34:00 CBOT 11700 0'1s 0'0 6.25 6,946 0'1 0'1 12/16/2025 13:34:00 CBOT 11720 0'1s 0'0 6.25 490 0'1 12/16/2025 13:34:00 CBOT 11740 0'1s 0'0 6.25 708 0'1 12/16/2025 13:34:00 CBOT 11760 0'1s 0'0 6.25 446 0'1 12/16/2025 13:34:00 CBOT 11780 0'1s 0'0 6.25 490 0'1 12/16/2025 13:34:00 CBOT 11800 0'1s 0'0 6.25 9,217 0'1 12/16/2025 13:34:00 CBOT 11820 0'1s 0'0 6.25 294 0'1 12/16/2025 13:34:00 CBOT 11840 0'1s 0'0 6.25 202 0'1 12/16/2025 13:34:00 CBOT 11860 0'1s 0'0 6.25 227 0'1 12/16/2025 13:34:00 CBOT 11880 0'1s 0'0 6.25 210 0'1 12/16/2025 13:34:00 CBOT 11900 0'1s 0'0 6.25 6,185 0'1 12/16/2025 13:34:00 CBOT 11920 0'1s 0'0 6.25 150 0'1 12/16/2025 13:34:00 CBOT 11940 0'1s 0'0 6.25 679 0'1 12/16/2025 13:34:00 CBOT 12000 0'1s 0'0 6.25 15,608 0'1 0'1 12/16/2025 13:34:00 CBOT 12100 0'1s 0'0 6.25 2,506 0'1 12/16/2025 13:34:00 CBOT 12200 0'1s 0'0 6.25 2,208 0'1 12/16/2025 13:34:00 CBOT 12300 0'1s 0'0 6.25 464 0'1 12/16/2025 13:34:00 CBOT 12400 0'1s 0'0 6.25 1,149 0'1 12/16/2025 13:34:00 CBOT 12500 0'1s 0'0 6.25 973 0'1 12/16/2025 13:34:00 CBOT 12600 0'1s 0'0 6.25 2,294 0'1 0'1 12/16/2025 13:34:00 CBOT 12700 0'1s 0'0 6.25 531 0'1 12/16/2025 13:34:00 CBOT 12800 0'1s 0'0 6.25 536 0'1 12/16/2025 13:34:00 CBOT 12900 0'1s 0'0 6.25 483 0'1 12/16/2025 13:34:00 CBOT 13000 0'1s 0'0 6.25 4,793 0'1 12/16/2025 13:34:00 CBOT 13100 0'1s 0'0 6.25 238 0'1 12/16/2025 13:34:00 CBOT 13200 0'1s 0'0 6.25 171 0'1 12/16/2025 13:34:00 CBOT 13300 0'1s 0'0 6.25 128 0'1 12/16/2025 13:34:00 CBOT 13400 0'1s 0'0 6.25 483 0'1 12/16/2025 13:34:00 CBOT 13500 0'1s 0'0 6.25 20 0'1 12/16/2025 13:34:00 CBOT 13600 0'1s 0'0 6.25 399 0'1 12/16/2025 13:34:00 CBOT 13800 0'1s 0'0 6.25 128 0'1 12/16/2025 13:34:00 CBOT 13900 0'1s 0'0 6.25 1 0'1 12/16/2025 13:34:00 CBOT 14000 0'1s 0'0 6.25 709 0'1 12/16/2025 13:34:00 CBOT 14200 0'1s 0'0 6.25 369 0'1 12/16/2025 13:34:00 CBOT 14400 0'1s 0'0 6.25 61 0'1 12/16/2025 13:34:00 CBOT 14600 0'1s 0'0 6.25 177 0'1 12/16/2025 13:34:00 CBOT 14800 0'1s 0'0 6.25 26 0'1 12/16/2025 13:34:00 CBOT 15000 0'1s 0'0 6.25 51 0'1 12/16/2025 13:34:00 CBOT 15200 0'1s 0'0 6.25 114 0'1 12/16/2025 13:34:00 CBOT 15400 0'1s 0'0 6.25 37 0'1 12/16/2025 13:34:00 CBOT 15600 0'1s 0'0 6.25 300 0'1 12/16/2025 13:34:00 CBOT 15800 0'1s 0'0 6.25 51 0'1 12/16/2025 13:34:00 CBOT 16000 0'1s 0'0 6.25 8 0'1 12/16/2025 13:34:00 CBOT 16200 0'1s 0'0 6.25 98 0'1 12/16/2025 13:34:00 CBOT 16800 0'1s 0'0 6.25 171 0'1 12/16/2025 13:34:00 CBOT 20000 0'1s 0'0 6.25 56 0'1 12/16/2025 13:34:00 CBOT 21000 0'1s 0'0 6.25 10 0'1 12/16/2025 13:34:00 CBOT 25000 0'1s 0'0 6.25 1,050 0'1 12/16/2025 13:34:00 CBOT 30000 0'1s 0'0 6.25 28 0'1 12/16/2025 13:34:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 6200 0'1s 0'0 6.25 24 0'1 12/16/2025 13:34:00 CBOT 7200 0'1s 0'0 6.25 110 0'1 12/16/2025 13:34:00 CBOT 7400 0'1s 0'0 6.25 1 0'1 12/16/2025 13:34:00 CBOT 7600 0'1s 0'0 6.25 31 0'1 12/16/2025 13:34:00 CBOT 7800 0'1s 0'0 6.25 4 0'1 12/16/2025 13:34:00 CBOT 8000 0'1s 0'0 6.25 66 0'1 12/16/2025 13:34:00 CBOT 8100 0'1s 0'0 6.25 135 0'1 12/16/2025 13:34:00 CBOT 8200 0'1s 0'0 6.25 40 0'1 12/16/2025 13:34:00 CBOT 8300 0'1s 0'0 6.25 42 0'1 12/16/2025 13:34:00 CBOT 8400 0'1s 0'0 6.25 118 0'1 12/16/2025 13:34:00 CBOT 8500 0'1s 0'0 6.25 154 0'1 12/16/2025 13:34:00 CBOT 8600 0'1s 0'0 6.25 217 0'1 12/16/2025 13:34:00 CBOT 8700 0'1s 0'0 6.25 189 0'1 12/16/2025 13:34:00 CBOT 8800 0'1s 0'0 6.25 934 0'1 12/16/2025 13:34:00 CBOT 8900 0'1s 0'0 6.25 352 0'1 12/16/2025 13:34:00 CBOT 9000 0'1s 0'0 6.25 1,589 0'1 0'1 12/16/2025 13:34:00 CBOT 9100 0'1s 0'0 6.25 211 0'1 12/16/2025 13:34:00 CBOT 9200 0'1s 0'0 6.25 2,098 0'1 0'1 12/16/2025 13:34:00 CBOT 9300 0'1s 0'0 6.25 739 0'1 12/16/2025 13:34:00 CBOT 9400 0'1s 0'0 6.25 10,940 0'1 0'1 12/16/2025 13:34:00 CBOT 9500 0'1s 0'0 6.25 1,947 0'1 0'1 12/16/2025 13:34:00 CBOT 9600 0'1s 0'0 6.25 4,013 0'1 12/16/2025 13:34:00 CBOT 9700 0'1s 0'0 6.25 2,566 0'1 0'1 12/16/2025 13:34:00 CBOT 9800 0'1s 0'0 6.25 5,240 0'1 0'1 12/16/2025 13:34:00 CBOT 9900 0'1s 0'0 6.25 1,260 0'1 12/16/2025 13:34:00 CBOT 10000 0'1s 0'0 6.25 7,851 0'2 0'1 12/16/2025 13:34:00 CBOT 10100 0'3s 0'1 18.75 9,074 0'2 0'2 12/16/2025 13:34:00 CBOT 10200 0'5s 0'2 31.25 10,605 0'3 0'3 12/16/2025 13:34:00 CBOT 10240 0'6s 0'3 37.50 50 0'3 12/16/2025 13:34:00 CBOT 10260 0'6s 0'3 37.50 82 0'3 12/16/2025 13:34:00 CBOT 10300 1'0s 0'4 50.00 5,358 1'1 0'4 12/16/2025 13:34:00 CBOT 10320 1'1s 0'4 56.25 41 0'6 0'5 12/16/2025 13:34:00 CBOT 10340 1'3s 0'5 68.75 38 0'6 12/16/2025 13:34:00 CBOT 10360 1'5s 0'6 81.25 21 0'7 0'7 12/16/2025 13:34:00 CBOT 10380 1'6s 0'5 87.50 11 1'1 12/16/2025 13:34:00 CBOT 10400 2'1s 0'7 106.25 11,961 1'2 1'2 12/16/2025 13:34:00 CBOT 10420 2'3s 0'7 118.75 66 2'5 1'4 12/16/2025 13:34:00 CBOT 10440 2'6s 1'1 137.50 10 1'6 1'5 12/16/2025 13:34:00 CBOT 10460 3'2s 1'3 162.50 74 1'1 1'7 12/16/2025 13:34:00 CBOT 10480 3'6s 1'4 187.50 122 1'2 2'2 12/16/2025 13:34:00 CBOT 10500 4'2s 1'6 212.50 20,270 2'0 2'4 12/16/2025 13:34:00 CBOT 10520 4'7s 2'0 243.75 330 1'4 2'7 12/16/2025 13:34:00 CBOT 10540 5'5s 2'3 281.25 430 3'1 3'2 12/16/2025 13:34:00 CBOT 10560 6'3s 2'5 318.75 199 2'0 3'6 12/16/2025 13:34:00 CBOT 10580 7'1s 2'7 356.25 58 3'6 4'2 12/16/2025 13:34:00 CBOT 10600 8'0s 3'1 400.00 11,642 3'6 4'7 12/16/2025 13:34:00 CBOT 10620 8'7s 3'3 443.75 185 5'1 5'4 12/16/2025 13:34:00 CBOT 10640 9'7s 3'5 493.75 114 7'3 6'2 12/16/2025 13:34:00 CBOT 10660 10'7s 3'7 543.75 331 5'3 7'0 12/16/2025 13:34:00 CBOT 10680 12'1s 4'2 606.25 300 5'1 7'7 12/16/2025 13:34:00 CBOT 10700 13'3s 4'5 668.75 16,068 8'6 8'6 12/16/2025 13:34:00 CBOT 10720 14'6s 5'0 737.50 405 11'6 9'6 12/16/2025 13:34:00 CBOT 10740 16'1s 5'3 806.25 708 11'1 10'6 12/16/2025 13:34:00 CBOT 10760 17'4s 5'5 875.00 639 13'5 11'7 12/16/2025 13:34:00 CBOT 10780 19'0s 5'7 950.00 516 13'1 12/16/2025 13:34:00 CBOT 10800 20'5s 6'2 1,031.25 14,287 15'0 14'3 12/16/2025 13:34:00 CBOT 10820 22'2s 6'4 1,112.50 404 15'6 12/16/2025 13:34:00 CBOT 10840 23'7s 6'6 1,193.75 590 17'1 12/16/2025 13:34:00 CBOT 10860 25'4s 7'0 1,275.00 768 18'4 12/16/2025 13:34:00 CBOT 10880 27'2s 7'2 1,362.50 449 24'0 20'0 12/16/2025 13:34:00 CBOT 10900 29'0s 7'3 1,450.00 10,497 19'4 21'5 12/16/2025 13:34:00 CBOT 10920 30'7s 7'5 1,543.75 474 23'2 12/16/2025 13:34:00 CBOT 10940 32'5s 7'6 1,631.25 515 28'5 24'7 12/16/2025 13:34:00 CBOT 10960 34'4s 8'0 1,725.00 514 26'4 12/16/2025 13:34:00 CBOT 10980 36'3s 8'1 1,818.75 144 28'2 12/16/2025 13:34:00 CBOT 11000 38'2s 8'2 1,912.50 22,380 31'0 30'0 12/16/2025 13:34:00 CBOT 11020 40'1s 8'3 2,006.25 463 31'6 12/16/2025 13:34:00 CBOT 11040 42'0s 8'3 2,100.00 88 33'5 12/16/2025 13:34:00 CBOT 11060 43'7s 8'3 2,193.75 2,012 35'4 12/16/2025 13:34:00 CBOT 11080 45'7s 8'4 2,293.75 80 37'3 12/16/2025 13:34:00 CBOT 11100 47'6s 8'4 2,387.50 4,831 39'0 39'2 12/16/2025 13:34:00 CBOT 11120 49'6s 8'5 2,487.50 152 41'1 12/16/2025 13:34:00 CBOT 11140 51'5s 8'5 2,581.25 138 43'0 12/16/2025 13:34:00 CBOT 11160 53'5s 8'6 2,681.25 175 44'7 12/16/2025 13:34:00 CBOT 11180 55'4s 8'6 2,775.00 213 46'6 12/16/2025 13:34:00 CBOT 11200 57'4s 8'6 2,875.00 9,893 48'2 48'6 12/16/2025 13:34:00 CBOT 11220 59'4s 8'7 2,975.00 92 50'5 12/16/2025 13:34:00 CBOT 11240 61'4s 8'7 3,075.00 376 52'5 12/16/2025 13:34:00 CBOT 11260 63'3s 8'6 3,168.75 151 54'5 12/16/2025 13:34:00 CBOT 11280 65'3s 8'7 3,268.75 256 56'4 12/16/2025 13:34:00 CBOT 11300 67'3s 8'7 3,368.75 6,776 59'4 58'4 12/16/2025 13:34:00 CBOT 11320 69'3s 8'7 3,468.75 67 60'4 12/16/2025 13:34:00 CBOT 11340 71'3s 8'7 3,568.75 81 62'4 12/16/2025 13:34:00 CBOT 11360 73'3s 9'0 3,668.75 23 64'3 12/16/2025 13:34:00 CBOT 11380 75'3s 9'0 3,768.75 10 66'3 12/16/2025 13:34:00 CBOT 11400 77'3s 9'0 3,868.75 9,436 68'4 68'3 12/16/2025 13:34:00 CBOT 11420 79'3s 9'0 3,968.75 30 70'3 12/16/2025 13:34:00 CBOT 11440 81'3s 9'0 4,068.75 39 72'3 12/16/2025 13:34:00 CBOT 11460 83'3s 9'0 4,168.75 10 74'3 12/16/2025 13:34:00 CBOT 11480 85'3s 9'0 4,268.75 0 76'3 12/16/2025 13:34:00 CBOT 11500 87'3s 9'0 4,368.75 1,687 84'6 78'3 12/16/2025 13:34:00 CBOT 11520 89'3s 9'0 4,468.75 0 80'3 12/16/2025 13:34:00 CBOT 11540 91'3s 9'0 4,568.75 0 82'3 12/16/2025 13:34:00 CBOT 11560 93'3s 9'0 4,668.75 10 84'3 12/16/2025 13:34:00 CBOT 11580 95'3s 9'0 4,768.75 0 86'3 12/16/2025 13:34:00 CBOT 11600 97'3s 9'0 4,868.75 1,189 88'3 12/16/2025 13:34:00 CBOT 11620 99'3s 9'0 4,968.75 0 90'3 12/16/2025 13:34:00 CBOT 11640 101'3s 9'0 5,068.75 0 92'3 12/16/2025 13:34:00 CBOT 11660 103'3s 9'0 5,168.75 10 94'3 12/16/2025 13:34:00 CBOT 11680 105'3s 9'0 5,268.75 0 96'3 12/16/2025 13:34:00 CBOT 11700 107'3s 9'0 5,368.75 263 98'3 12/16/2025 13:34:00 CBOT 11720 109'3s 9'0 5,468.75 0 100'3 12/16/2025 13:34:00 CBOT 11740 111'3s 9'0 5,568.75 0 102'3 12/16/2025 13:34:00 CBOT 11760 113'3s 9'0 5,668.75 0 104'3 12/16/2025 13:34:00 CBOT 11780 115'3s 9'0 5,768.75 0 106'3 12/16/2025 13:34:00 CBOT 11800 117'3s 9'0 5,868.75 114 108'3 12/16/2025 13:34:00 CBOT 11820 119'3s 9'0 5,968.75 0 110'3 12/16/2025 13:34:00 CBOT 11840 121'3s 9'0 6,068.75 0 112'3 12/16/2025 13:34:00 CBOT 11860 123'2s 9'0 6,162.50 0 114'2 12/16/2025 13:34:00 CBOT 11880 125'2s 9'0 6,262.50 0 116'2 12/16/2025 13:34:00 CBOT 11900 127'2s 9'0 6,362.50 11 118'2 12/16/2025 13:34:00 CBOT 11920 129'2s 9'0 6,462.50 0 120'2 12/16/2025 13:34:00 CBOT 11940 131'2s 9'0 6,562.50 0 122'2 12/16/2025 13:34:00 CBOT 12000 137'2s 9'0 6,862.50 81 128'2 12/16/2025 13:34:00 CBOT 12100 147'2s 9'0 7,362.50 1 138'2 12/16/2025 13:34:00 CBOT 12200 157'2s 9'0 7,862.50 181 148'2 12/16/2025 13:34:00 CBOT 12300 167'2s 9'0 8,362.50 11 158'2 12/16/2025 13:34:00 CBOT 12400 177'2s 9'0 8,862.50 121 168'2 12/16/2025 13:34:00 CBOT 12500 187'2s 9'0 9,362.50 0 178'2 12/16/2025 13:34:00 CBOT 12600 197'2s 9'0 9,862.50 0 188'2 12/16/2025 13:34:00 CBOT 12700 207'2s 9'0 10,362.50 0 198'2 12/16/2025 13:34:00 CBOT 12800 217'2s 9'0 10,862.50 0 208'2 12/16/2025 13:34:00 CBOT 12900 227'2s 9'0 11,362.50 0 218'2 12/16/2025 13:34:00 CBOT 13000 237'2s 9'0 11,862.50 10 228'2 12/16/2025 13:34:00 CBOT 13100 247'2s 9'0 12,362.50 0 238'2 12/16/2025 13:34:00 CBOT 13200 257'2s 9'0 12,862.50 0 248'2 12/16/2025 13:34:00 CBOT 13300 267'2s 9'0 13,362.50 0 258'2 12/16/2025 13:34:00 CBOT 13400 277'2s 9'0 13,862.50 0 268'2 12/16/2025 13:34:00 CBOT 13500 287'2s 9'0 14,362.50 0 278'2 12/16/2025 13:34:00 CBOT 13600 297'2s 9'0 14,862.50 0 288'2 12/16/2025 13:34:00 CBOT 13800 317'2s 9'0 15,862.50 0 308'2 12/16/2025 13:34:00 CBOT 13900 327'2s 9'0 16,362.50 0 318'2 12/16/2025 13:34:00 CBOT 14000 337'2s 9'0 16,862.50 0 328'2 12/16/2025 13:34:00 CBOT 14200 357'2s 9'0 17,862.50 0 348'2 12/16/2025 13:34:00 CBOT 14400 377'2s 9'0 18,862.50 0 368'2 12/16/2025 13:34:00 CBOT 14600 397'2s 9'0 19,862.50 0 388'2 12/16/2025 13:34:00 CBOT 14800 417'2s 9'0 20,862.50 0 408'2 12/16/2025 13:34:00 CBOT 15000 437'2s 9'0 21,862.50 90 428'2 12/16/2025 13:34:00 CBOT 15200 457'2s 9'0 22,862.50 0 448'2 12/16/2025 13:34:00 CBOT 15400 477'2s 9'0 23,862.50 0 468'2 12/16/2025 13:34:00 CBOT 15600 497'2s 9'0 24,862.50 0 488'2 12/16/2025 13:34:00 CBOT 15800 517'2s 9'0 25,862.50 0 508'2 12/16/2025 13:34:00 CBOT 16000 537'2s 9'0 26,862.50 0 528'2 12/16/2025 13:34:00 CBOT 16200 557'2s 9'0 27,862.50 0 548'2 12/16/2025 13:34:00 CBOT 16800 617'2s 9'0 30,862.50 0 608'2 12/16/2025 13:34:00 CBOT 20000 937'2s 9'0 46,862.50 0 928'2 12/16/2025 13:34:00 CBOT 21000 1037'2s 9'0 51,862.50 0 1028'2 12/16/2025 13:34:00 CBOT 25000 1437'2s 9'0 71,862.50 0 1428'2 12/16/2025 13:34:00 CBOT 30000 1937'2s 9'0 96,862.50 0 1928'2 12/16/2025 13:34:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.