Home |  Cash Bids |  USDA Reports |  Weather |  Charts |  Options |  Futures |  Futures Markets |  Market News |  Portfolio |  Headline News |  DTN Ag Headlines |  Crops

Commodity Option: CORN ( @C6N ) CORN ( @C6U ) CORN ( @C6Z ) CORN ( @C7H ) SOYBEANS ( @S6N ) SOYBEANS ( @S6Q ) SOYBEANS ( @S6U ) SOYBEANS ( @S6X ) All Open Only Future: July 2026 (@C6N)   Futures Price: 4562s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  10,787.50   3'2   215'6s  2400   0'1s   0'0  6.25  94  0  9,287.50   3'2   185'6s  2700   0'1s   0'0  6.25  200  0  7,787.50   3'2   155'6s  3000   0'1s   0'0  6.25  17  0  6,787.50   3'2   135'6s  3200   0'1s   0'0  6.25  48  0  6,287.50   3'2   125'6s  3300   0'1s   0'0  6.25  3,842  0  5,787.50   3'2   115'6s  3400   0'1s   0'0  6.25  29  0  5,537.50   3'2   110'6s  3450   0'1s   0'0  6.25  110  0  5,287.50   3'2   105'6s  3500   0'1s   0'0  6.25  183  0  5,037.50   3'2   100'6s  3550   0'1s   0'0  6.25  251  0  4,787.50   3'2   95'6s  3600   0'1s   0'0  6.25  1,504  0  4,537.50   3'2   90'6s  3650   0'1s   0'0  6.25  374  0  4,287.50   3'2   85'6s  3700   0'1s   0'0  6.25  386  232  4,037.50   3'2   80'6s  3750   0'1s   0'0  6.25  4,719  2  3,787.50   3'2   75'6s  3800   0'1s   0'0  6.25  923  0  3,537.50   3'1   70'6s  3850   0'1s   -0'1  6.25  534  1  3,293.75   3'2   65'7s  3900   0'2s   0'0  12.50  6,829  1  3,050.00   3'2   61'0s  3950   0'3s   0'0  18.75  1,309  47  2,800.00   3'1   56'0s  4000   0'3s   -0'1  18.75  6,480  23  2,556.25   3'1   51'1s  4050   0'4s   -0'1  25.00  4,257  286  2,318.75   3'2   46'3s  4100   0'5s   -0'1  31.25  8,265  11  2,075.00   3'0   41'4s  4150   0'7s   -0'1  43.75  4,452  323  1,837.50   2'7   36'6s  4200   1'1s   -0'2  56.25  10,647  215  1,612.50   2'6   32'2s  4250   1'5s   -0'3  81.25  9,663  1,033  1,400.00   2'6   28'0s  4300   2'2s   -0'4  112.50  26,383  1,209  1,193.75   2'4   23'7s  4350   3'2s   -0'5  162.50  9,237  0  1,156.25   2'4   23'1s  4360   3'3s   -0'7  168.75  501  4,512  1,006.25   2'2   20'1s  4400   4'3s   -1'1  218.75  13,323  10  968.75   2'1   19'3s  4410   4'5s   -1'2  231.25  539  10  937.50   2'2   18'6s  4420   5'0s   -1'1  250.00  144  1  900.00   2'0   18'0s  4430   5'2s   -1'2  262.50  69  17  868.75   2'0   17'3s  4440   5'5s   -1'2  281.25  118  1,918  837.50   1'7   16'6s  4450   6'0s   -1'3  300.00  9,231  1  806.25   1'7   16'1s  4460   6'3s   -1'3  318.75  61  20  775.00   1'7   15'4s  4470   6'6s   -1'3  337.50  98  60  750.00   1'7   15'0s  4480   7'2s   -1'3  362.50  53  46  718.75   1'7   14'3s  4490   7'5s   -1'3  381.25  19  21,432  687.50   1'6   13'6s  4500   8'0s   -1'4  400.00  31,442  15  656.25   1'5   13'1s  4510   8'4s   -1'4  425.00  102  25  631.25   1'5   12'5s  4520   8'7s   -1'5  443.75  18  124  606.25   1'5   12'1s  4530   9'3s   -1'5  468.75  76  6  581.25   1'4   11'5s  4540   9'7s   -1'6  493.75  73  7,088  556.25   1'3   11'1s  4550   10'3s   -1'7  518.75  7,855  15  531.25   1'3   10'5s  4560   10'7s   -1'7  543.75  47  31  506.25   1'2   10'1s  4570   11'3s   -2'0  568.75  26  41  487.50   1'2   9'6s  4580   12'0s   -2'0  600.00  56  201  468.75   1'2   9'3s  4590   12'5s   -2'0  631.25  18  21,369  450.00   1'2   9'0s  4600   13'2s   -2'0  662.50  21,243  89  431.25   1'1   8'5s  4610   13'7s   -2'1  693.75  400  656  412.50   1'1   8'2s  4620   14'4s   -2'1  725.00  44  46  393.75   1'1   7'7s  4630   15'1s   -2'1  756.25  21  162  375.00   1'0   7'4s  4640   15'6s   -2'2  787.50  42  9,359  362.50   1'0   7'2s  4650   16'3s   -2'3  818.75  6,277  139  343.75   0'7   6'7s  4660   17'1s   -2'3  856.25  34  31  331.25   1'0   6'5s  4670   17'6s   -2'3  887.50  57  45  312.50   0'7   6'2s  4680   18'4s   -2'3  925.00  10  148  300.00   0'7   6'0s  4690   19'2s   -2'3  962.50  16  24,363  287.50   0'6   5'6s  4700   20'0s   -2'4  1,000.00  10,443  171  275.00   0'6   5'4s  4710   20'6s   -2'4  1,037.50  28  165  262.50   0'6   5'2s  4720   21'4s   -2'4  1,075.00  1  311  256.25   0'7   5'1s  4730   22'2s   -2'4  1,112.50  11  313  243.75   0'5   4'7s  4740   23'1s   -2'4  1,156.25  0  16,096  231.25   0'5   4'5s  4750   23'7s   -2'4  1,193.75  5,593  536  225.00   0'5   4'4s  4760   24'6s   -2'4  1,237.50  0  42  218.75   0'5   4'3s  4770   25'4s   -2'5  1,275.00  0  220  206.25   0'5   4'1s  4780   26'3s   -2'4  1,318.75  0  57  200.00   0'5   4'0s  4790   27'1s   -2'5  1,356.25  0  18,937  187.50   0'4   3'6s  4800   28'0s   -2'5  1,400.00  7,726  202  181.25   0'4   3'5s  4810   28'7s   -2'5  1,443.75  10  39  175.00   0'4   3'4s  4820   29'5s   -2'6  1,481.25  0  168  162.50   0'3   3'2s  4830   30'4s   -2'6  1,525.00  0  69  156.25   0'3   3'1s  4840   31'3s   -2'6  1,568.75  0  8,511  150.00   0'3   3'0s  4850   32'2s   -2'6  1,612.50  350  208  143.75   0'3   2'7s  4860   33'0s   -2'7  1,650.00  0  17,687  118.75   0'2   2'3s  4900   36'5s   -2'7  1,831.25  533  5,779  100.00   0'2   2'0s  4950   41'1s   -3'0  2,056.25  79  30,082  81.25   0'2   1'5s  5000   45'6s   -3'0  2,287.50  304  4,041  68.75   0'2   1'3s  5050   50'4s   -3'0  2,525.00  65  9,564  56.25   0'1   1'1s  5100   55'2s   -3'1  2,762.50  68  6,036  50.00   0'2   1'0s  5150   60'1s   -3'0  3,006.25  21  14,131  43.75   0'1   0'7s  5200   65'0s   -3'1  3,250.00  491  8,542  37.50   0'1   0'6s  5250   69'7s   -3'1  3,493.75  1  7,670  31.25   0'1   0'5s  5300   74'6s   -3'1  3,737.50  1  2,136  31.25   0'1   0'5s  5350   79'6s   -3'1  3,987.50  0  5,490  25.00   0'1   0'4s  5400   84'5s   -3'1  4,231.25  18  4,124  25.00   0'1   0'4s  5450   89'5s   -3'1  4,481.25  10  22,410  18.75   0'0   0'3s  5500   94'4s   -3'2  4,725.00  2  1,576  18.75   0'0   0'3s  5550   99'4s   -3'2  4,975.00  0  6,939  12.50   0'0   0'2s  5600   104'3s   -3'2  5,218.75  0  609  12.50   0'0   0'2s  5650   109'3s   -3'2  5,468.75  0  1,205  12.50   0'0   0'2s  5700   114'3s   -3'2  5,718.75  0  1,347  12.50   0'0   0'2s  5750   119'3s   -3'2  5,968.75  1  916  12.50   0'0   0'2s  5800   124'3s   -3'2  6,218.75  0  142  12.50   0'0   0'2s  5850   129'3s   -3'2  6,468.75  0  753  12.50   0'0   0'2s  5900   134'3s   -3'2  6,718.75  1  82  12.50   0'0   0'2s  5950   139'3s   -3'2  6,968.75  0  11,247  12.50   0'0   0'2s  6000   144'3s   -3'2  7,218.75  305  816  12.50   0'0   0'2s  6050   149'3s   -3'2  7,468.75  0  792  12.50   0'0   0'2s  6100   154'2s   -3'2  7,712.50  0  3,697  6.25   0'0   0'1s  6200   164'2s   -3'2  8,212.50  0  5,811  6.25   0'0   0'1s  6300   174'2s   -3'2  8,712.50  0  1,074  6.25   0'0   0'1s  6400   184'2s   -3'2  9,212.50  0  4,464  6.25   0'0   0'1s  6500   194'2s   -3'2  9,712.50  0  1,504  6.25   0'0   0'1s  6600   204'2s   -3'2  10,212.50  0  480  6.25   0'0   0'1s  6700   214'2s   -3'2  10,712.50  0  682  6.25   0'0   0'1s  6800   224'2s   -3'2  11,212.50  0  113  6.25   0'0   0'1s  6900   234'2s   -3'2  11,712.50  0  727  6.25   0'0   0'1s  7000   244'2s   -3'2  12,212.50  0  293  6.25   0'0   0'1s  7100   254'2s   -3'2  12,712.50  0  88  6.25   0'0   0'1s  7200   264'2s   -3'2  13,212.50  0  380  6.25   0'0   0'1s  7300   274'2s   -3'2  13,712.50  0  400  6.25   0'0   0'1s  7400   284'2s   -3'2  14,212.50  0  558  6.25   0'0   0'1s  7500   294'2s   -3'2  14,712.50  0  102  6.25   0'0   0'1s  7600   304'2s   -3'2  15,212.50  0  333  6.25   0'0   0'1s  7700   314'2s   -3'2  15,712.50  0  172  6.25   0'0   0'1s  7800   324'2s   -3'2  16,212.50  0  1,049  6.25   0'0   0'1s  7900   334'2s   -3'2  16,712.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 215'6s 3'2 10,787.50 0 212'4 05/28/2026 13:23:00 CBOT 2700 185'6s 3'2 9,287.50 0 182'4 05/28/2026 13:23:00 CBOT 3000 155'6s 3'2 7,787.50 0 152'4 05/28/2026 13:23:00 CBOT 3200 135'6s 3'2 6,787.50 0 132'4 05/28/2026 13:23:00 CBOT 3300 125'6s 3'2 6,287.50 0 122'4 05/28/2026 13:23:00 CBOT 3400 115'6s 3'2 5,787.50 0 112'4 05/28/2026 13:23:00 CBOT 3450 110'6s 3'2 5,537.50 0 107'4 05/28/2026 13:23:00 CBOT 3500 105'6s 3'2 5,287.50 0 102'4 05/28/2026 13:23:00 CBOT 3550 100'6s 3'2 5,037.50 0 97'4 05/28/2026 13:23:00 CBOT 3600 95'6s 3'2 4,787.50 0 92'4 05/28/2026 13:23:00 CBOT 3650 90'6s 3'2 4,537.50 0 87'4 05/28/2026 13:23:00 CBOT 3700 85'6s 3'2 4,287.50 0 82'4 05/28/2026 13:23:00 CBOT 3750 80'6s 3'2 4,037.50 232 77'4 05/28/2026 13:23:00 CBOT 3800 75'6s 3'2 3,787.50 2 72'4 05/28/2026 13:23:00 CBOT 3850 70'6s 3'1 3,537.50 0 68'6 67'5 05/28/2026 13:23:00 CBOT 3900 65'7s 3'2 3,293.75 1 62'5 05/28/2026 13:23:00 CBOT 3950 61'0s 3'2 3,050.00 1 60'6 57'6 05/28/2026 13:23:00 CBOT 4000 56'0s 3'1 2,800.00 47 52'7 05/28/2026 13:23:00 CBOT 4050 51'1s 3'1 2,556.25 23 48'0 05/28/2026 13:23:00 CBOT 4100 46'3s 3'2 2,318.75 286 43'1 05/28/2026 13:23:00 CBOT 4150 41'4s 3'0 2,075.00 11 38'4 05/28/2026 13:23:00 CBOT 4200 36'6s 2'7 1,837.50 323 33'7 05/28/2026 13:23:00 CBOT 4250 32'2s 2'6 1,612.50 215 29'4 05/28/2026 13:23:00 CBOT 4300 28'0s 2'6 1,400.00 1,033 25'2 05/28/2026 13:23:00 CBOT 4350 23'7s 2'4 1,193.75 1,209 23'3 21'3 05/28/2026 13:23:00 CBOT 4360 23'1s 2'4 1,156.25 0 20'5 05/28/2026 13:23:00 CBOT 4400 20'1s 2'2 1,006.25 4,512 19'4 17'7 05/28/2026 13:23:00 CBOT 4410 19'3s 2'1 968.75 10 19'7 17'2 05/28/2026 13:23:00 CBOT 4420 18'6s 2'2 937.50 10 16'4 05/28/2026 13:23:00 CBOT 4430 18'0s 2'0 900.00 1 16'0 05/28/2026 13:23:00 CBOT 4440 17'3s 2'0 868.75 17 16'7 15'3 05/28/2026 13:23:00 CBOT 4450 16'6s 1'7 837.50 1,918 16'2 14'7 05/28/2026 13:23:00 CBOT 4460 16'1s 1'7 806.25 1 14'5 14'2 05/28/2026 13:23:00 CBOT 4470 15'4s 1'7 775.00 20 13'5 05/28/2026 13:23:00 CBOT 4480 15'0s 1'7 750.00 60 16'1 13'1 05/28/2026 13:23:00 CBOT 4490 14'3s 1'7 718.75 46 14'4 12'4 05/28/2026 13:23:00 CBOT 4500 13'6s 1'6 687.50 21,432 11'6 12'0 05/28/2026 13:23:00 CBOT 4510 13'1s 1'5 656.25 15 11'4 11'4 05/28/2026 13:23:00 CBOT 4520 12'5s 1'5 631.25 25 13'6 11'0 05/28/2026 13:23:00 CBOT 4530 12'1s 1'5 606.25 124 11'1 10'4 05/28/2026 13:23:00 CBOT 4540 11'5s 1'4 581.25 6 11'7 10'1 05/28/2026 13:23:00 CBOT 4550 11'1s 1'3 556.25 7,088 10'2 9'6 05/28/2026 13:23:00 CBOT 4560 10'5s 1'3 531.25 15 10'7 9'2 05/28/2026 13:23:00 CBOT 4570 10'1s 1'2 506.25 31 10'2 8'7 05/28/2026 13:23:00 CBOT 4580 9'6s 1'2 487.50 41 10'5 8'4 05/28/2026 13:23:00 CBOT 4590 9'3s 1'2 468.75 201 9'7 8'1 05/28/2026 13:23:00 CBOT 4600 9'0s 1'2 450.00 21,369 7'6 7'6 05/28/2026 13:23:00 CBOT 4610 8'5s 1'1 431.25 89 8'7 7'4 05/28/2026 13:23:00 CBOT 4620 8'2s 1'1 412.50 656 8'7 7'1 05/28/2026 13:23:00 CBOT 4630 7'7s 1'1 393.75 46 7'3 6'6 05/28/2026 13:23:00 CBOT 4640 7'4s 1'0 375.00 162 8'0 6'4 05/28/2026 13:23:00 CBOT 4650 7'2s 1'0 362.50 9,359 6'2 6'2 05/28/2026 13:23:00 CBOT 4660 6'7s 0'7 343.75 139 5'7 6'0 05/28/2026 13:23:00 CBOT 4670 6'5s 1'0 331.25 31 5'3 5'5 05/28/2026 13:23:00 CBOT 4680 6'2s 0'7 312.50 45 6'5 5'3 05/28/2026 13:23:00 CBOT 4690 6'0s 0'7 300.00 148 6'5 5'1 05/28/2026 13:23:00 CBOT 4700 5'6s 0'6 287.50 24,363 5'0 5'0 05/28/2026 13:23:00 CBOT 4710 5'4s 0'6 275.00 171 5'2 4'6 05/28/2026 13:23:00 CBOT 4720 5'2s 0'6 262.50 165 4'5 4'4 05/28/2026 13:23:00 CBOT 4730 5'1s 0'7 256.25 311 5'0 4'2 05/28/2026 13:23:00 CBOT 4740 4'7s 0'5 243.75 313 5'0 4'2 05/28/2026 13:23:00 CBOT 4750 4'5s 0'5 231.25 16,096 5'1 4'0 05/28/2026 13:23:00 CBOT 4760 4'4s 0'5 225.00 536 4'6 3'7 05/28/2026 13:23:00 CBOT 4770 4'3s 0'5 218.75 42 4'3 3'6 05/28/2026 13:23:00 CBOT 4780 4'1s 0'5 206.25 220 4'2 3'4 05/28/2026 13:23:00 CBOT 4790 4'0s 0'5 200.00 57 4'1 3'3 05/28/2026 13:23:00 CBOT 4800 3'6s 0'4 187.50 18,937 3'3 3'2 05/28/2026 13:23:00 CBOT 4810 3'5s 0'4 181.25 202 3'0 3'1 05/28/2026 13:23:00 CBOT 4820 3'4s 0'4 175.00 39 3'1 3'0 05/28/2026 13:23:00 CBOT 4830 3'2s 0'3 162.50 168 3'3 2'7 05/28/2026 13:23:00 CBOT 4840 3'1s 0'3 156.25 69 2'7 2'6 05/28/2026 13:23:00 CBOT 4850 3'0s 0'3 150.00 8,511 3'1 2'5 05/28/2026 13:23:00 CBOT 4860 2'7s 0'3 143.75 208 3'2 2'4 05/28/2026 13:23:00 CBOT 4900 2'3s 0'2 118.75 17,687 2'1 2'1 05/28/2026 13:23:00 CBOT 4950 2'0s 0'2 100.00 5,779 2'0 1'6 05/28/2026 13:23:00 CBOT 5000 1'5s 0'2 81.25 30,082 1'4 1'3 05/28/2026 13:23:00 CBOT 5050 1'3s 0'2 68.75 4,041 1'1 1'1 05/28/2026 13:23:00 CBOT 5100 1'1s 0'1 56.25 9,564 1'0 1'0 05/28/2026 13:23:00 CBOT 5150 1'0s 0'2 50.00 6,036 1'0 0'6 05/28/2026 13:23:00 CBOT 5200 0'7s 0'1 43.75 14,131 0'7 0'6 05/28/2026 13:23:00 CBOT 5250 0'6s 0'1 37.50 8,542 0'6 0'5 05/28/2026 13:23:00 CBOT 5300 0'5s 0'1 31.25 7,670 0'4 0'4 05/28/2026 13:23:00 CBOT 5350 0'5s 0'1 31.25 2,136 0'4 05/28/2026 13:23:00 CBOT 5400 0'4s 0'1 25.00 5,490 0'3 05/28/2026 13:23:00 CBOT 5450 0'4s 0'1 25.00 4,124 0'3 0'3 05/28/2026 13:23:00 CBOT 5500 0'3s 0'0 18.75 22,410 0'3 05/28/2026 13:23:00 CBOT 5550 0'3s 0'0 18.75 1,576 0'3 0'3 05/28/2026 13:23:00 CBOT 5600 0'2s 0'0 12.50 6,939 0'2 05/28/2026 13:23:00 CBOT 5650 0'2s 0'0 12.50 609 0'2 05/28/2026 13:23:00 CBOT 5700 0'2s 0'0 12.50 1,205 0'2 05/28/2026 13:23:00 CBOT 5750 0'2s 0'0 12.50 1,347 0'2 05/28/2026 13:23:00 CBOT 5800 0'2s 0'0 12.50 916 0'2 05/28/2026 13:23:00 CBOT 5850 0'2s 0'0 12.50 142 0'2 0'2 05/28/2026 13:23:00 CBOT 5900 0'2s 0'0 12.50 753 0'2 05/28/2026 13:23:00 CBOT 5950 0'2s 0'0 12.50 82 0'2 05/28/2026 13:23:00 CBOT 6000 0'2s 0'0 12.50 11,247 0'2 05/28/2026 13:23:00 CBOT 6050 0'2s 0'0 12.50 816 0'2 05/28/2026 13:23:00 CBOT 6100 0'2s 0'0 12.50 792 0'2 05/28/2026 13:23:00 CBOT 6200 0'1s 0'0 6.25 3,697 0'1 05/28/2026 13:23:00 CBOT 6300 0'1s 0'0 6.25 5,811 0'1 05/28/2026 13:23:00 CBOT 6400 0'1s 0'0 6.25 1,074 0'1 05/28/2026 13:23:00 CBOT 6500 0'1s 0'0 6.25 4,464 0'1 05/28/2026 13:23:00 CBOT 6600 0'1s 0'0 6.25 1,504 0'1 05/28/2026 13:23:00 CBOT 6700 0'1s 0'0 6.25 480 0'1 05/28/2026 13:23:00 CBOT 6800 0'1s 0'0 6.25 682 0'1 05/28/2026 13:23:00 CBOT 6900 0'1s 0'0 6.25 113 0'1 05/28/2026 13:23:00 CBOT 7000 0'1s 0'0 6.25 727 0'1 05/28/2026 13:23:00 CBOT 7100 0'1s 0'0 6.25 293 0'1 05/28/2026 13:23:00 CBOT 7200 0'1s 0'0 6.25 88 0'1 05/28/2026 13:23:00 CBOT 7300 0'1s 0'0 6.25 380 0'1 05/28/2026 13:23:00 CBOT 7400 0'1s 0'0 6.25 400 0'1 05/28/2026 13:23:00 CBOT 7500 0'1s 0'0 6.25 558 0'1 05/28/2026 13:23:00 CBOT 7600 0'1s 0'0 6.25 102 0'1 05/28/2026 13:23:00 CBOT 7700 0'1s 0'0 6.25 333 0'1 05/28/2026 13:23:00 CBOT 7800 0'1s 0'0 6.25 172 0'1 05/28/2026 13:23:00 CBOT 7900 0'1s 0'0 6.25 1,049 0'1 05/28/2026 13:23:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1s 0'0 6.25 94 0'1 05/28/2026 13:23:00 CBOT 2700 0'1s 0'0 6.25 200 0'1 05/28/2026 13:23:00 CBOT 3000 0'1s 0'0 6.25 17 0'1 05/28/2026 13:23:00 CBOT 3200 0'1s 0'0 6.25 48 0'1 05/28/2026 13:23:00 CBOT 3300 0'1s 0'0 6.25 3,842 0'1 05/28/2026 13:23:00 CBOT 3400 0'1s 0'0 6.25 29 0'1 05/28/2026 13:23:00 CBOT 3450 0'1s 0'0 6.25 110 0'1 05/28/2026 13:23:00 CBOT 3500 0'1s 0'0 6.25 183 0'1 05/28/2026 13:23:00 CBOT 3550 0'1s 0'0 6.25 251 0'1 05/28/2026 13:23:00 CBOT 3600 0'1s 0'0 6.25 1,504 0'1 05/28/2026 13:23:00 CBOT 3650 0'1s 0'0 6.25 374 0'1 05/28/2026 13:23:00 CBOT 3700 0'1s 0'0 6.25 386 0'1 05/28/2026 13:23:00 CBOT 3750 0'1s 0'0 6.25 4,719 0'1 05/28/2026 13:23:00 CBOT 3800 0'1s 0'0 6.25 923 0'1 05/28/2026 13:23:00 CBOT 3850 0'1s -0'1 6.25 534 0'2 05/28/2026 13:23:00 CBOT 3900 0'2s 0'0 12.50 6,829 0'2 05/28/2026 13:23:00 CBOT 3950 0'3s 0'0 18.75 1,309 0'2 0'3 05/28/2026 13:23:00 CBOT 4000 0'3s -0'1 18.75 6,480 0'3 0'4 05/28/2026 13:23:00 CBOT 4050 0'4s -0'1 25.00 4,257 0'3 0'5 05/28/2026 13:23:00 CBOT 4100 0'5s -0'1 31.25 8,265 0'6 05/28/2026 13:23:00 CBOT 4150 0'7s -0'1 43.75 4,452 1'0 05/28/2026 13:23:00 CBOT 4200 1'1s -0'2 56.25 10,647 1'2 1'3 05/28/2026 13:23:00 CBOT 4250 1'5s -0'3 81.25 9,663 1'5 2'0 05/28/2026 13:23:00 CBOT 4300 2'2s -0'4 112.50 26,383 2'6 2'6 05/28/2026 13:23:00 CBOT 4350 3'2s -0'5 162.50 9,237 3'0 3'7 05/28/2026 13:23:00 CBOT 4360 3'3s -0'7 168.75 501 3'2 4'2 05/28/2026 13:23:00 CBOT 4400 4'3s -1'1 218.75 13,323 5'0 5'4 05/28/2026 13:23:00 CBOT 4410 4'5s -1'2 231.25 539 4'7 5'7 05/28/2026 13:23:00 CBOT 4420 5'0s -1'1 250.00 144 5'2 6'1 05/28/2026 13:23:00 CBOT 4430 5'2s -1'2 262.50 69 5'1 6'4 05/28/2026 13:23:00 CBOT 4440 5'5s -1'2 281.25 118 6'1 6'7 05/28/2026 13:23:00 CBOT 4450 6'0s -1'3 300.00 9,231 6'2 7'3 05/28/2026 13:23:00 CBOT 4460 6'3s -1'3 318.75 61 6'7 7'6 05/28/2026 13:23:00 CBOT 4470 6'6s -1'3 337.50 98 6'5 8'1 05/28/2026 13:23:00 CBOT 4480 7'2s -1'3 362.50 53 7'6 8'5 05/28/2026 13:23:00 CBOT 4490 7'5s -1'3 381.25 19 8'3 9'0 05/28/2026 13:23:00 CBOT 4500 8'0s -1'4 400.00 31,442 9'2 9'4 05/28/2026 13:23:00 CBOT 4510 8'4s -1'4 425.00 102 8'0 10'0 05/28/2026 13:23:00 CBOT 4520 8'7s -1'5 443.75 18 10'1 10'4 05/28/2026 13:23:00 CBOT 4530 9'3s -1'5 468.75 76 10'2 11'0 05/28/2026 13:23:00 CBOT 4540 9'7s -1'6 493.75 73 9'7 11'5 05/28/2026 13:23:00 CBOT 4550 10'3s -1'7 518.75 7,855 11'2 12'2 05/28/2026 13:23:00 CBOT 4560 10'7s -1'7 543.75 47 12'5 12'6 05/28/2026 13:23:00 CBOT 4570 11'3s -2'0 568.75 26 12'3 13'3 05/28/2026 13:23:00 CBOT 4580 12'0s -2'0 600.00 56 12'3 14'0 05/28/2026 13:23:00 CBOT 4590 12'5s -2'0 631.25 18 13'0 14'5 05/28/2026 13:23:00 CBOT 4600 13'2s -2'0 662.50 21,243 15'0 15'2 05/28/2026 13:23:00 CBOT 4610 13'7s -2'1 693.75 400 15'6 16'0 05/28/2026 13:23:00 CBOT 4620 14'4s -2'1 725.00 44 15'5 16'5 05/28/2026 13:23:00 CBOT 4630 15'1s -2'1 756.25 21 15'4 17'2 05/28/2026 13:23:00 CBOT 4640 15'6s -2'2 787.50 42 16'5 18'0 05/28/2026 13:23:00 CBOT 4650 16'3s -2'3 818.75 6,277 18'6 18'6 05/28/2026 13:23:00 CBOT 4660 17'1s -2'3 856.25 34 16'7 19'4 05/28/2026 13:23:00 CBOT 4670 17'6s -2'3 887.50 57 18'0 20'1 05/28/2026 13:23:00 CBOT 4680 18'4s -2'3 925.00 10 19'7 20'7 05/28/2026 13:23:00 CBOT 4690 19'2s -2'3 962.50 16 18'6 21'5 05/28/2026 13:23:00 CBOT 4700 20'0s -2'4 1,000.00 10,443 22'6 22'4 05/28/2026 13:23:00 CBOT 4710 20'6s -2'4 1,037.50 28 21'0 23'2 05/28/2026 13:23:00 CBOT 4720 21'4s -2'4 1,075.00 1 24'0 05/28/2026 13:23:00 CBOT 4730 22'2s -2'4 1,112.50 11 24'6 05/28/2026 13:23:00 CBOT 4740 23'1s -2'4 1,156.25 0 23'6 25'5 05/28/2026 13:23:00 CBOT 4750 23'7s -2'4 1,193.75 5,593 26'6 26'3 05/28/2026 13:23:00 CBOT 4760 24'6s -2'4 1,237.50 0 23'1 27'2 05/28/2026 13:23:00 CBOT 4770 25'4s -2'5 1,275.00 0 28'1 05/28/2026 13:23:00 CBOT 4780 26'3s -2'4 1,318.75 0 28'7 05/28/2026 13:23:00 CBOT 4790 27'1s -2'5 1,356.25 0 26'6 29'6 05/28/2026 13:23:00 CBOT 4800 28'0s -2'5 1,400.00 7,726 30'7 30'5 05/28/2026 13:23:00 CBOT 4810 28'7s -2'5 1,443.75 10 31'4 05/28/2026 13:23:00 CBOT 4820 29'5s -2'6 1,481.25 0 32'3 05/28/2026 13:23:00 CBOT 4830 30'4s -2'6 1,525.00 0 33'2 05/28/2026 13:23:00 CBOT 4840 31'3s -2'6 1,568.75 0 34'1 05/28/2026 13:23:00 CBOT 4850 32'2s -2'6 1,612.50 350 35'2 35'0 05/28/2026 13:23:00 CBOT 4860 33'0s -2'7 1,650.00 0 35'7 05/28/2026 13:23:00 CBOT 4900 36'5s -2'7 1,831.25 533 39'6 39'4 05/28/2026 13:23:00 CBOT 4950 41'1s -3'0 2,056.25 79 44'1 44'1 05/28/2026 13:23:00 CBOT 5000 45'6s -3'0 2,287.50 304 48'7 48'6 05/28/2026 13:23:00 CBOT 5050 50'4s -3'0 2,525.00 65 53'4 05/28/2026 13:23:00 CBOT 5100 55'2s -3'1 2,762.50 68 58'3 05/28/2026 13:23:00 CBOT 5150 60'1s -3'0 3,006.25 21 63'1 05/28/2026 13:23:00 CBOT 5200 65'0s -3'1 3,250.00 491 65'7 68'1 05/28/2026 13:23:00 CBOT 5250 69'7s -3'1 3,493.75 1 73'0 05/28/2026 13:23:00 CBOT 5300 74'6s -3'1 3,737.50 1 77'7 05/28/2026 13:23:00 CBOT 5350 79'6s -3'1 3,987.50 0 82'7 05/28/2026 13:23:00 CBOT 5400 84'5s -3'1 4,231.25 18 87'6 05/28/2026 13:23:00 CBOT 5450 89'5s -3'1 4,481.25 10 92'6 05/28/2026 13:23:00 CBOT 5500 94'4s -3'2 4,725.00 2 97'6 05/28/2026 13:23:00 CBOT 5550 99'4s -3'2 4,975.00 0 102'6 05/28/2026 13:23:00 CBOT 5600 104'3s -3'2 5,218.75 0 107'5 05/28/2026 13:23:00 CBOT 5650 109'3s -3'2 5,468.75 0 112'5 05/28/2026 13:23:00 CBOT 5700 114'3s -3'2 5,718.75 0 117'5 05/28/2026 13:23:00 CBOT 5750 119'3s -3'2 5,968.75 1 122'5 05/28/2026 13:23:00 CBOT 5800 124'3s -3'2 6,218.75 0 127'5 05/28/2026 13:23:00 CBOT 5850 129'3s -3'2 6,468.75 0 132'5 05/28/2026 13:23:00 CBOT 5900 134'3s -3'2 6,718.75 1 137'5 05/28/2026 13:23:00 CBOT 5950 139'3s -3'2 6,968.75 0 142'5 05/28/2026 13:23:00 CBOT 6000 144'3s -3'2 7,218.75 305 143'6 147'5 05/28/2026 13:23:00 CBOT 6050 149'3s -3'2 7,468.75 0 152'5 05/28/2026 13:23:00 CBOT 6100 154'2s -3'2 7,712.50 0 157'4 05/28/2026 13:23:00 CBOT 6200 164'2s -3'2 8,212.50 0 167'4 05/28/2026 13:23:00 CBOT 6300 174'2s -3'2 8,712.50 0 177'4 05/28/2026 13:23:00 CBOT 6400 184'2s -3'2 9,212.50 0 187'4 05/28/2026 13:23:00 CBOT 6500 194'2s -3'2 9,712.50 0 197'4 05/28/2026 13:23:00 CBOT 6600 204'2s -3'2 10,212.50 0 207'4 05/28/2026 13:23:00 CBOT 6700 214'2s -3'2 10,712.50 0 217'4 05/28/2026 13:23:00 CBOT 6800 224'2s -3'2 11,212.50 0 227'4 05/28/2026 13:23:00 CBOT 6900 234'2s -3'2 11,712.50 0 237'4 05/28/2026 13:23:00 CBOT 7000 244'2s -3'2 12,212.50 0 247'4 05/28/2026 13:23:00 CBOT 7100 254'2s -3'2 12,712.50 0 257'4 05/28/2026 13:23:00 CBOT 7200 264'2s -3'2 13,212.50 0 267'4 05/28/2026 13:23:00 CBOT 7300 274'2s -3'2 13,712.50 0 277'4 05/28/2026 13:23:00 CBOT 7400 284'2s -3'2 14,212.50 0 287'4 05/28/2026 13:23:00 CBOT 7500 294'2s -3'2 14,712.50 0 297'4 05/28/2026 13:23:00 CBOT 7600 304'2s -3'2 15,212.50 0 307'4 05/28/2026 13:23:00 CBOT 7700 314'2s -3'2 15,712.50 0 317'4 05/28/2026 13:23:00 CBOT 7800 324'2s -3'2 16,212.50 0 327'4 05/28/2026 13:23:00 CBOT 7900 334'2s -3'2 16,712.50 0 337'4 05/28/2026 13:23:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.