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

Commodity Option: CORN ( @C6Z ) CORN ( @C7H ) CORN ( @C7K ) CORN ( @C7N ) SOYBEANS ( @S6X ) SOYBEANS ( @S7F ) SOYBEANS ( @S7H ) SOYBEANS ( @S7K ) All Open Only Future: December 2026 (@C6Z)   Futures Price: 4502   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  10,250.00   0'0   205'0  2500   0'1   0'0  6.25  154  0  9,250.00   0'0   185'0  2700   0'1   0'0  6.25  100  0  8,750.00   0'0   175'0  2800   0'1   0'0  6.25  110  0  8,250.00   0'0   165'0  2900   0'1   0'0  6.25  1,282  0  7,750.00   0'0   155'0  3000   0'1   0'0  6.25  1,929  0  7,250.00   0'0   145'0  3100   0'1   0'0  6.25  8,315  0  6,750.00   0'0   135'0  3200   0'1   0'0  6.25  900  0  6,250.00   0'0   125'0  3300   0'1   0'0  6.25  453  0  5,750.00   0'0   115'0  3400   0'1   0'0  6.25  1,550  0  5,250.00   0'0   105'0  3500   0'1   0'0  6.25  1,241  0  4,750.00   0'0   95'0  3600   0'1   0'0  6.25  3,885  0  4,500.00   0'0   90'0  3650   0'1   0'0  6.25  558  0  4,250.00   0'0   85'0  3700   0'1   0'0  6.25  5,527  0  4,000.00   0'0   80'0  3750   0'1   0'0  6.25  2,617  2,453  3,750.00   0'0   75'0  3800   0'1   0'0  6.25  3,947  0  3,337.50   -3'2   66'6  3850   0'1   0'0  6.25  2,799  0  3,181.25   -1'4   63'5  3900   0'1   0'0  6.25  1,941  0  2,900.00   -2'1   58'0  3950   0'2   0'0  12.50  2,968  273  2,756.25   0'0   55'1  4000   0'2   0'0  12.50  13,029  0  2,287.50   -4'4   45'6  4050   0'2   0'0  12.50  2,521  153  2,018.75   -4'7   40'3  4100   0'3   0'0  18.75  18,199  37  1,775.00   -4'7   35'4  4150   0'4   0'0  25.00  8,504  1,157  1,643.75   -2'5   32'7  4200   0'6   0'1  37.50  19,498  520  1,306.25   -4'6   26'1  4250   1'0   0'1  50.00  8,531  2,294  1,081.25   -4'6   21'5  4300   1'4   0'1  75.00  24,850  1  1,143.75   0'0   22'7  4340   2'0   0'1  100.00  50  1,078  900.00   -4'0   18'0  4350   2'4   0'4  125.00  6,709  0  1,056.25   0'0   21'1  4360   2'5   0'4  131.25  41  0  1,012.50   0'0   20'2  4370   2'7   0'4  143.75  32  0  975.00   0'0   19'4  4380   3'0   0'4  150.00  40  0  937.50   0'0   18'6  4390   3'4   0'6  175.00  505  5,910  712.50   -3'6   14'2  4400   3'5   0'5  181.25  17,211  0  862.50   0'0   17'2  4410   4'0   0'6  200.00  28  1  825.00   0'0   16'4  4420   4'1   0'5  206.25  45  0  787.50   0'0   15'6  4430   4'4   0'5  225.00  91  0  756.25   0'0   15'1  4440   5'1   1'0  256.25  153  800  537.50   -3'5   10'6  4450   5'4   1'0  275.00  12,650  0  687.50   0'0   13'6  4460   5'7   1'1  293.75  294  10  481.25   -3'4   9'5  4470   6'2   1'1  312.50  151  0  462.50   -3'2   9'2  4480   6'4   1'0  325.00  208  0  506.25   -1'6   10'1  4490   7'4   1'5  375.00  135  11,051  393.75   -3'3   7'7  4500   7'7   1'5  393.75  37,075  24  462.50   -1'3   9'2  4510   6'6   0'1  337.50  38  42  400.00   -2'1   8'0  4520   8'4   1'3  425.00  54  83  337.50   -2'6   6'6  4530   7'6   0'2  387.50  77  461  387.50   -1'2   7'6  4540   9'1   1'1  456.25  16  8,057  287.50   -2'6   5'6  4550   10'6   2'2  537.50  9,397  10  275.00   -2'4   5'4  4560   9'0   0'0  450.00  21  1  318.75   -1'1   6'3  4570   10'4   1'0  525.00  1  6  306.25   -0'7   6'1  4580   10'0   0'0  500.00  0  20  218.75   -2'2   4'3  4590   10'5   0'0  531.25  0  16,319  206.25   -2'1   4'1  4600   13'4   2'2  675.00  26,290  116  193.75   -2'0   3'7  4610   11'7   0'0  593.75  2  1  231.25   -0'7   4'5  4620   12'4   0'0  625.00  0  31  206.25   -1'1   4'1  4630   13'1   0'0  656.25  4  10  187.50   -1'1   3'6  4640   13'7   0'0  693.75  10  7,122  143.75   -1'6   2'7  4650   17'0   2'4  850.00  10,829  30  137.50   -1'4   2'6  4660   15'2   0'0  762.50  0  10  125.00   -1'4   2'4  4670   16'0   0'0  800.00  0  150  162.50   -0'4   3'2  4680   16'6   0'0  837.50  0  500  137.50   -0'6   2'6  4690   18'2   0'6  912.50  0  23,243  100.00   -1'2   2'0  4700   21'3   3'1  1,068.75  19,175  15  156.25   0'0   3'1  4710   19'0   0'0  950.00  1  10  93.75   -1'0   1'7  4720   19'7   0'0  993.75  0  6  100.00   -0'5   2'0  4730   22'3   1'6  1,118.75  0  11,884  68.75   -1'0   1'3  4750   25'5   3'3  1,281.25  11,212  299  62.50   -0'7   1'2  4760   26'2   3'1  1,312.50  0  286  62.50   -0'6   1'2  4770   24'0   0'0  1,200.00  0  165  68.75   -0'4   1'3  4780   24'6   0'0  1,237.50  0  20,297  50.00   -0'5   1'0  4800   30'4   3'7  1,525.00  20,422  9,538  37.50   -0'4   0'6  4850   35'2   4'0  1,762.50  10,661  40,517  25.00   -0'3   0'4  4900   40'4   4'6  2,025.00  30,394  10,394  31.25   0'0   0'5  4950   45'1   4'5  2,256.25  10,515  51,208  18.75   -0'2   0'3  5000   49'2   3'6  2,462.50  41,268  7,900  18.75   -0'1   0'3  5050   53'4   3'1  2,675.00  4,447  18,319  18.75   0'0   0'3  5100   59'6   4'4  2,987.50  10,992  4,711  12.50   0'0   0'2  5150   62'1   1'7  3,106.25  4,673  32,069  6.25   -0'1   0'1  5200   69'5   4'4  3,481.25  14,377  13,384  12.50   0'0   0'2  5250   74'4   4'3  3,725.00  3,344  37,718  12.50   0'0   0'2  5300   79'4   4'3  3,975.00  14,465  16,106  12.50   0'0   0'2  5350   85'0   4'7  4,250.00  4,084  17,627  12.50   0'0   0'2  5400   89'3   4'2  4,468.75  6,320  4,009  12.50   0'0   0'2  5450   93'5   3'4  4,681.25  496  40,902  12.50   0'0   0'2  5500   95'1   0'0  4,756.25  1,359  4,805  6.25   -0'1   0'1  5550   100'1   0'0  5,006.25  52  20,578  6.25   -0'1   0'1  5600   105'1   0'0  5,256.25  804  6,979  12.50   0'0   0'2  5650   110'1   0'0  5,506.25  56  16,276  6.25   -0'1   0'1  5700   115'0   0'0  5,750.00  62  5,722  6.25   0'0   0'1  5750   120'0   0'0  6,000.00  0  12,648  6.25   0'0   0'1  5800   125'0   0'0  6,250.00  22  2,043  6.25   0'0   0'1  5850   130'0   0'0  6,500.00  0  4,476  6.25   0'0   0'1  5900   135'0   0'0  6,750.00  0  4,287  6.25   0'0   0'1  5950   140'0   0'0  7,000.00  0  31,915  6.25   0'0   0'1  6000   145'0   0'0  7,250.00  0  2,225  6.25   0'0   0'1  6050   150'0   0'0  7,500.00  0  6,268  6.25   0'0   0'1  6100   155'0   0'0  7,750.00  0  306  6.25   0'0   0'1  6150   160'0   0'0  8,000.00  0  2,713  6.25   0'0   0'1  6200   165'0   0'0  8,250.00  0  262  6.25   0'0   0'1  6250   170'0   0'0  8,500.00  0  2,705  6.25   0'0   0'1  6300   175'0   0'0  8,750.00  0  144  6.25   0'0   0'1  6350   180'0   0'0  9,000.00  0  8,565  6.25   0'0   0'1  6400   185'0   0'0  9,250.00  0  144  6.25   0'0   0'1  6450   190'0   0'0  9,500.00  0  11,851  6.25   0'0   0'1  6500   195'0   0'0  9,750.00  350  3,626  6.25   0'0   0'1  6550   200'0   0'0  10,000.00  0  1,457  6.25   0'0   0'1  6600   205'0   0'0  10,250.00  0  30  6.25   0'0   0'1  6650   210'0   0'0  10,500.00  0  422  6.25   0'0   0'1  6700   215'0   0'0  10,750.00  0  92  6.25   0'0   0'1  6750   220'0   0'0  11,000.00  0  857  6.25   0'0   0'1  6800   225'0   0'0  11,250.00  0  4,870  6.25   0'0   0'1  6900   235'0   0'0  11,750.00  0  6,812  6.25   0'0   0'1  7000   245'0   0'0  12,250.00  0  434  6.25   0'0   0'1  7100   255'0   0'0  12,750.00  0  385  6.25   0'0   0'1  7200   265'0   0'0  13,250.00  0  523  6.25   0'0   0'1  7300   275'0   0'0  13,750.00  0  3,258  6.25   0'0   0'1  7400   285'0   0'0  14,250.00  0  1,670  6.25   0'0   0'1  7500   295'0   0'0  14,750.00  0  971  6.25   0'0   0'1  7600   305'0   0'0  15,250.00  0  1,674  6.25   0'0   0'1  8000   345'0   0'0  17,250.00  0  4,298  6.25   0'0   0'1  8500   395'0   0'0  19,750.00  0  2,873  6.25   0'0   0'1  9000   445'0   0'0  22,250.00  0  388  6.25   0'0   0'1  9200   465'0   0'0  23,250.00  0  100  6.25   0'0   0'1  9400   485'0   0'0  24,250.00  0  390  6.25   0'0   0'1  9500   495'0   0'0  24,750.00  0  5,436  6.25   0'0   0'1  10000   545'0   0'0  27,250.00  0  1,142  6.25   0'0   0'1  11000   645'0   0'0  32,250.00  0  650  6.25   0'0   0'1  12000   745'0   0'0  37,250.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 205'0 0'0 10,250.00 0 205'0 10/26/2026 13:29:00 CBOT 2700 185'0 0'0 9,250.00 0 185'0 10/26/2026 13:29:00 CBOT 2800 175'0 0'0 8,750.00 0 175'0 10/26/2026 13:29:00 CBOT 2900 165'0 0'0 8,250.00 0 165'0 10/26/2026 13:29:00 CBOT 3000 155'0 0'0 7,750.00 0 155'0 10/26/2026 13:29:00 CBOT 3100 145'0 0'0 7,250.00 0 145'0 10/26/2026 13:29:00 CBOT 3200 135'0 0'0 6,750.00 0 135'0 10/26/2026 13:29:00 CBOT 3300 125'0 0'0 6,250.00 0 125'0 10/26/2026 13:29:00 CBOT 3400 115'0 0'0 5,750.00 0 115'0 10/26/2026 13:29:00 CBOT 3500 105'0 0'0 5,250.00 0 105'0 10/26/2026 13:29:00 CBOT 3600 95'0 0'0 4,750.00 0 95'0 10/26/2026 13:29:00 CBOT 3650 90'0 0'0 4,500.00 0 90'0 10/26/2026 13:29:00 CBOT 3700 85'0 0'0 4,250.00 0 85'0 10/26/2026 13:29:00 CBOT 3750 80'0 0'0 4,000.00 0 80'0 10/26/2026 13:29:00 CBOT 3800 75'0 0'0 3,750.00 2,453 75'0 10/26/2026 13:29:00 CBOT 3850 66'6 -3'2 3,337.50 0 67'2 70'0 10/27/2026 08:31:00 CBOT 3900 63'5 -1'4 3,181.25 0 63'5 65'1 10/27/2026 10:04:00 CBOT 3950 58'0 -2'1 2,900.00 0 58'0 60'1 10/27/2026 08:30:00 CBOT 4000 55'1 0'0 2,756.25 273 55'1 10/26/2026 13:29:00 CBOT 4050 45'6 -4'4 2,287.50 0 47'6 50'2 10/27/2026 11:03:00 CBOT 4100 40'3 -4'7 2,018.75 153 42'2 45'2 10/27/2026 12:08:00 CBOT 4150 35'4 -4'7 1,775.00 37 38'0 40'3 10/27/2026 12:08:00 CBOT 4200 32'7 -2'5 1,643.75 1,157 32'7 35'4 10/27/2026 09:44:00 CBOT 4250 26'1 -4'6 1,306.25 520 27'4 30'7 10/27/2026 11:06:00 CBOT 4300 21'5 -4'6 1,081.25 2,294 24'5 26'3 10/27/2026 11:05:00 CBOT 4340 22'7 0'0 1,143.75 1 22'7 10/26/2026 13:29:00 CBOT 4350 18'0 -4'0 900.00 1,078 19'5 22'0 10/27/2026 11:18:00 CBOT 4360 21'1 0'0 1,056.25 0 21'1 10/26/2026 13:29:00 CBOT 4370 20'2 0'0 1,012.50 0 20'2 10/26/2026 13:29:00 CBOT 4380 19'4 0'0 975.00 0 19'4 10/26/2026 13:29:00 CBOT 4390 18'6 0'0 937.50 0 18'6 10/26/2026 13:29:00 CBOT 4400 14'2 -3'6 712.50 5,910 16'3 18'0 10/27/2026 11:39:00 CBOT 4410 17'2 0'0 862.50 0 17'2 10/26/2026 13:29:00 CBOT 4420 16'4 0'0 825.00 1 16'4 10/26/2026 13:29:00 CBOT 4430 15'6 0'0 787.50 0 15'6 10/26/2026 13:29:00 CBOT 4440 15'1 0'0 756.25 0 15'1 10/26/2026 13:29:00 CBOT 4450 10'6 -3'5 537.50 800 13'4 14'3 10/27/2026 12:14:00 CBOT 4460 13'6 0'0 687.50 0 13'6 10/26/2026 13:29:00 CBOT 4470 9'5 -3'4 481.25 10 9'5 13'1 10/27/2026 11:04:00 CBOT 4480 9'2 -3'2 462.50 0 9'7 12'4 10/27/2026 12:30:00 CBOT 4490 10'1 -1'6 506.25 0 9'5 11'7 10/27/2026 08:52:00 CBOT 4500 7'7 -3'3 393.75 11,051 11'0 11'2 10/27/2026 12:06:00 CBOT 4510 9'2 -1'3 462.50 24 9'2 10'5 10/27/2026 08:44:00 CBOT 4520 8'0 -2'1 400.00 42 8'0 10'1 10/27/2026 08:33:00 CBOT 4530 6'6 -2'6 337.50 83 7'3 9'4 10/27/2026 12:31:00 CBOT 4540 7'6 -1'2 387.50 461 7'5 9'0 10/27/2026 10:03:00 CBOT 4550 5'6 -2'6 287.50 8,057 7'1 8'4 10/27/2026 12:33:00 CBOT 4560 5'4 -2'4 275.00 10 5'4 8'0 10/27/2026 11:45:00 CBOT 4570 6'3 -1'1 318.75 1 5'7 7'4 10/27/2026 10:04:00 CBOT 4580 6'1 -0'7 306.25 6 6'1 7'0 10/27/2026 09:16:00 CBOT 4590 4'3 -2'2 218.75 20 5'5 6'5 10/27/2026 11:07:00 CBOT 4600 4'1 -2'1 206.25 16,319 6'2 6'2 10/27/2026 12:26:00 CBOT 4610 3'7 -2'0 193.75 116 4'5 5'7 10/27/2026 12:22:00 CBOT 4620 4'5 -0'7 231.25 1 5'4 5'4 10/27/2026 10:02:00 CBOT 4630 4'1 -1'1 206.25 31 4'1 5'2 10/27/2026 08:32:00 CBOT 4640 3'6 -1'1 187.50 10 3'6 4'7 10/27/2026 09:58:00 CBOT 4650 2'7 -1'6 143.75 7,122 4'1 4'5 10/27/2026 12:30:00 CBOT 4660 2'6 -1'4 137.50 30 2'6 4'2 10/27/2026 11:21:00 CBOT 4670 2'4 -1'4 125.00 10 2'4 4'0 10/27/2026 12:22:00 CBOT 4680 3'2 -0'4 162.50 150 3'0 3'6 10/27/2026 09:05:00 CBOT 4690 2'6 -0'6 137.50 500 2'6 3'4 10/27/2026 08:32:00 CBOT 4700 2'0 -1'2 100.00 23,243 3'2 3'2 10/27/2026 12:31:00 CBOT 4710 3'1 0'0 156.25 15 3'1 10/26/2026 13:29:00 CBOT 4720 1'7 -1'0 93.75 10 2'2 2'7 10/27/2026 10:39:00 CBOT 4730 2'0 -0'5 100.00 6 2'0 2'5 10/27/2026 08:34:00 CBOT 4750 1'3 -1'0 68.75 11,884 2'1 2'3 10/27/2026 12:23:00 CBOT 4760 1'2 -0'7 62.50 299 1'6 2'1 10/27/2026 12:14:00 CBOT 4770 1'2 -0'6 62.50 286 1'5 2'0 10/27/2026 11:18:00 CBOT 4780 1'3 -0'4 68.75 165 1'4 1'7 10/27/2026 09:54:00 CBOT 4800 1'0 -0'5 50.00 20,297 1'5 1'5 10/27/2026 12:28:00 CBOT 4850 0'6 -0'4 37.50 9,538 1'1 1'2 10/27/2026 10:27:00 CBOT 4900 0'4 -0'3 25.00 40,517 0'7 0'7 10/27/2026 10:47:00 CBOT 4950 0'5 0'0 31.25 10,394 0'5 10/26/2026 13:29:00 CBOT 5000 0'3 -0'2 18.75 51,208 1'0 0'5 10/27/2026 12:34:00 CBOT 5050 0'3 -0'1 18.75 7,900 0'3 0'4 10/27/2026 09:21:00 CBOT 5100 0'3 0'0 18.75 18,319 0'3 0'3 10/27/2026 06:56:00 CBOT 5150 0'2 0'0 12.50 4,711 0'2 0'2 10/27/2026 09:33:00 CBOT 5200 0'1 -0'1 6.25 32,069 0'3 0'2 10/27/2026 11:26:00 CBOT 5250 0'2 0'0 12.50 13,384 0'2 0'2 10/27/2026 11:08:00 CBOT 5300 0'2 0'0 12.50 37,718 0'2 0'2 10/27/2026 11:05:00 CBOT 5350 0'2 0'0 12.50 16,106 0'2 10/26/2026 13:29:00 CBOT 5400 0'2 0'0 12.50 17,627 0'2 0'2 10/27/2026 12:29:00 CBOT 5450 0'2 0'0 12.50 4,009 0'2 10/26/2026 13:29:00 CBOT 5500 0'2 0'0 12.50 40,902 0'2 0'2 10/27/2026 11:31:00 CBOT 5550 0'1 -0'1 6.25 4,805 0'1 0'2 10/27/2026 11:19:00 CBOT 5600 0'1 -0'1 6.25 20,578 0'1 0'2 10/27/2026 09:16:00 CBOT 5650 0'2 0'0 12.50 6,979 0'2 10/26/2026 13:29:00 CBOT 5700 0'1 -0'1 6.25 16,276 0'1 0'2 10/27/2026 12:09:00 CBOT 5750 0'1 0'0 6.25 5,722 0'1 10/26/2026 13:29:00 CBOT 5800 0'1 0'0 6.25 12,648 0'1 10/26/2026 13:29:00 CBOT 5850 0'1 0'0 6.25 2,043 0'1 10/26/2026 13:29:00 CBOT 5900 0'1 0'0 6.25 4,476 0'1 0'1 10/27/2026 08:37:00 CBOT 5950 0'1 0'0 6.25 4,287 0'1 10/26/2026 13:29:00 CBOT 6000 0'1 0'0 6.25 31,915 0'1 0'1 10/27/2026 10:47:00 CBOT 6050 0'1 0'0 6.25 2,225 0'1 10/26/2026 13:29:00 CBOT 6100 0'1 0'0 6.25 6,268 0'1 10/26/2026 13:29:00 CBOT 6150 0'1 0'0 6.25 306 0'1 10/26/2026 13:29:00 CBOT 6200 0'1 0'0 6.25 2,713 0'1 10/26/2026 13:29:00 CBOT 6250 0'1 0'0 6.25 262 0'1 10/26/2026 13:29:00 CBOT 6300 0'1 0'0 6.25 2,705 0'1 10/26/2026 13:29:00 CBOT 6350 0'1 0'0 6.25 144 0'1 10/26/2026 13:29:00 CBOT 6400 0'1 0'0 6.25 8,565 0'1 10/26/2026 13:29:00 CBOT 6450 0'1 0'0 6.25 144 0'1 10/26/2026 13:29:00 CBOT 6500 0'1 0'0 6.25 11,851 0'1 10/26/2026 13:29:00 CBOT 6550 0'1 0'0 6.25 3,626 0'1 10/26/2026 13:29:00 CBOT 6600 0'1 0'0 6.25 1,457 0'1 10/26/2026 13:29:00 CBOT 6650 0'1 0'0 6.25 30 0'1 10/26/2026 13:29:00 CBOT 6700 0'1 0'0 6.25 422 0'1 10/26/2026 13:29:00 CBOT 6750 0'1 0'0 6.25 92 0'1 10/26/2026 13:29:00 CBOT 6800 0'1 0'0 6.25 857 0'1 10/26/2026 13:29:00 CBOT 6900 0'1 0'0 6.25 4,870 0'1 10/26/2026 13:29:00 CBOT 7000 0'1 0'0 6.25 6,812 0'1 10/26/2026 13:29:00 CBOT 7100 0'1 0'0 6.25 434 0'1 10/26/2026 13:29:00 CBOT 7200 0'1 0'0 6.25 385 0'1 10/26/2026 13:29:00 CBOT 7300 0'1 0'0 6.25 523 0'1 10/26/2026 13:29:00 CBOT 7400 0'1 0'0 6.25 3,258 0'1 10/26/2026 13:29:00 CBOT 7500 0'1 0'0 6.25 1,670 0'1 10/26/2026 13:29:00 CBOT 7600 0'1 0'0 6.25 971 0'1 10/26/2026 13:29:00 CBOT 8000 0'1 0'0 6.25 1,674 0'1 10/26/2026 13:29:00 CBOT 8500 0'1 0'0 6.25 4,298 0'1 10/26/2026 13:29:00 CBOT 9000 0'1 0'0 6.25 2,873 0'1 10/26/2026 13:29:00 CBOT 9200 0'1 0'0 6.25 388 0'1 10/26/2026 13:29:00 CBOT 9400 0'1 0'0 6.25 100 0'1 10/26/2026 13:29:00 CBOT 9500 0'1 0'0 6.25 390 0'1 10/26/2026 13:29:00 CBOT 10000 0'1 0'0 6.25 5,436 0'1 10/26/2026 13:29:00 CBOT 11000 0'1 0'0 6.25 1,142 0'1 10/26/2026 13:29:00 CBOT 12000 0'1 0'0 6.25 650 0'1 10/26/2026 13:29:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 0'1 0'0 6.25 154 0'1 10/26/2026 13:29:00 CBOT 2700 0'1 0'0 6.25 100 0'1 10/26/2026 13:29:00 CBOT 2800 0'1 0'0 6.25 110 0'1 10/26/2026 13:29:00 CBOT 2900 0'1 0'0 6.25 1,282 0'1 10/26/2026 13:29:00 CBOT 3000 0'1 0'0 6.25 1,929 0'1 10/26/2026 13:29:00 CBOT 3100 0'1 0'0 6.25 8,315 0'1 10/26/2026 13:29:00 CBOT 3200 0'1 0'0 6.25 900 0'1 10/26/2026 13:29:00 CBOT 3300 0'1 0'0 6.25 453 0'1 10/26/2026 13:29:00 CBOT 3400 0'1 0'0 6.25 1,550 0'1 10/26/2026 13:29:00 CBOT 3500 0'1 0'0 6.25 1,241 0'1 10/26/2026 13:29:00 CBOT 3600 0'1 0'0 6.25 3,885 0'1 10/26/2026 13:29:00 CBOT 3650 0'1 0'0 6.25 558 0'1 10/26/2026 13:29:00 CBOT 3700 0'1 0'0 6.25 5,527 0'1 10/26/2026 13:29:00 CBOT 3750 0'1 0'0 6.25 2,617 0'1 10/26/2026 13:29:00 CBOT 3800 0'1 0'0 6.25 3,947 0'1 10/26/2026 13:29:00 CBOT 3850 0'1 0'0 6.25 2,799 0'1 10/26/2026 13:29:00 CBOT 3900 0'1 0'0 6.25 1,941 0'1 10/26/2026 13:29:00 CBOT 3950 0'2 0'0 12.50 2,968 0'2 10/26/2026 13:29:00 CBOT 4000 0'2 0'0 12.50 13,029 0'2 0'2 10/27/2026 09:50:00 CBOT 4050 0'2 0'0 12.50 2,521 0'2 10/26/2026 13:29:00 CBOT 4100 0'3 0'0 18.75 18,199 0'4 0'3 10/27/2026 09:49:00 CBOT 4150 0'4 0'0 25.00 8,504 0'4 0'4 10/27/2026 11:38:00 CBOT 4200 0'6 0'1 37.50 19,498 0'6 0'5 10/27/2026 12:14:00 CBOT 4250 1'0 0'1 50.00 8,531 1'0 0'7 10/27/2026 12:32:00 CBOT 4300 1'4 0'1 75.00 24,850 1'4 1'3 10/27/2026 12:29:00 CBOT 4340 2'0 0'1 100.00 50 2'1 1'7 10/27/2026 09:20:00 CBOT 4350 2'4 0'4 125.00 6,709 2'2 2'0 10/27/2026 12:10:00 CBOT 4360 2'5 0'4 131.25 41 2'7 2'1 10/27/2026 12:25:00 CBOT 4370 2'7 0'4 143.75 32 2'4 2'3 10/27/2026 11:53:00 CBOT 4380 3'0 0'4 150.00 40 2'6 2'4 10/27/2026 12:31:00 CBOT 4390 3'4 0'6 175.00 505 2'7 2'6 10/27/2026 12:11:00 CBOT 4400 3'5 0'5 181.25 17,211 3'0 3'0 10/27/2026 12:32:00 CBOT 4410 4'0 0'6 200.00 28 4'0 3'2 10/27/2026 11:41:00 CBOT 4420 4'1 0'5 206.25 45 4'0 3'4 10/27/2026 12:31:00 CBOT 4430 4'4 0'5 225.00 91 4'3 3'7 10/27/2026 12:31:00 CBOT 4440 5'1 1'0 256.25 153 4'6 4'1 10/27/2026 12:06:00 CBOT 4450 5'4 1'0 275.00 12,650 5'0 4'4 10/27/2026 12:14:00 CBOT 4460 5'7 1'1 293.75 294 5'3 4'6 10/27/2026 12:05:00 CBOT 4470 6'2 1'1 312.50 151 5'6 5'1 10/27/2026 12:16:00 CBOT 4480 6'4 1'0 325.00 208 6'2 5'4 10/27/2026 12:26:00 CBOT 4490 7'4 1'5 375.00 135 7'1 5'7 10/27/2026 12:12:00 CBOT 4500 7'7 1'5 393.75 37,075 5'7 6'2 10/27/2026 12:10:00 CBOT 4510 6'6 0'1 337.50 38 7'4 6'5 10/27/2026 10:02:00 CBOT 4520 8'4 1'3 425.00 54 8'6 7'1 10/27/2026 10:58:00 CBOT 4530 7'6 0'2 387.50 77 7'6 7'4 10/27/2026 10:04:00 CBOT 4540 9'1 1'1 456.25 16 9'1 8'0 10/27/2026 08:43:00 CBOT 4550 10'6 2'2 537.50 9,397 8'6 8'4 10/27/2026 11:04:00 CBOT 4560 9'0 0'0 450.00 21 9'0 10/26/2026 13:29:00 CBOT 4570 10'4 1'0 525.00 1 10'5 9'4 10/27/2026 09:45:00 CBOT 4580 10'0 0'0 500.00 0 10'0 10/26/2026 13:29:00 CBOT 4590 10'5 0'0 531.25 0 10'5 10/26/2026 13:29:00 CBOT 4600 13'4 2'2 675.00 26,290 11'0 11'2 10/27/2026 12:16:00 CBOT 4610 11'7 0'0 593.75 2 11'7 10/26/2026 13:29:00 CBOT 4620 12'4 0'0 625.00 0 12'4 10/26/2026 13:29:00 CBOT 4630 13'1 0'0 656.25 4 13'1 10/26/2026 13:29:00 CBOT 4640 13'7 0'0 693.75 10 13'7 10/26/2026 13:29:00 CBOT 4650 17'0 2'4 850.00 10,829 15'3 14'4 10/27/2026 12:27:00 CBOT 4660 15'2 0'0 762.50 0 15'2 10/26/2026 13:29:00 CBOT 4670 16'0 0'0 800.00 0 16'0 10/26/2026 13:29:00 CBOT 4680 16'6 0'0 837.50 0 16'6 10/26/2026 13:29:00 CBOT 4690 18'2 0'6 912.50 0 18'2 17'4 10/27/2026 07:06:00 CBOT 4700 21'3 3'1 1,068.75 19,175 18'2 18'2 10/27/2026 12:22:00 CBOT 4710 19'0 0'0 950.00 1 19'0 10/26/2026 13:29:00 CBOT 4720 19'7 0'0 993.75 0 19'7 10/26/2026 13:29:00 CBOT 4730 22'3 1'6 1,118.75 0 22'3 20'5 10/27/2026 08:44:00 CBOT 4750 25'5 3'3 1,281.25 11,212 23'2 22'2 10/27/2026 12:25:00 CBOT 4760 26'2 3'1 1,312.50 0 26'2 23'1 10/27/2026 10:27:00 CBOT 4770 24'0 0'0 1,200.00 0 24'0 10/26/2026 13:29:00 CBOT 4780 24'6 0'0 1,237.50 0 24'6 10/26/2026 13:29:00 CBOT 4800 30'4 3'7 1,525.00 20,422 26'5 26'5 10/27/2026 12:20:00 CBOT 4850 35'2 4'0 1,762.50 10,661 32'4 31'2 10/27/2026 11:46:00 CBOT 4900 40'4 4'6 2,025.00 30,394 35'7 35'6 10/27/2026 11:05:00 CBOT 4950 45'1 4'5 2,256.25 10,515 42'0 40'4 10/27/2026 11:25:00 CBOT 5000 49'2 3'6 2,462.50 41,268 46'6 45'4 10/27/2026 12:28:00 CBOT 5050 53'4 3'1 2,675.00 4,447 52'1 50'3 10/27/2026 10:46:00 CBOT 5100 59'6 4'4 2,987.50 10,992 55'4 55'2 10/27/2026 11:54:00 CBOT 5150 62'1 1'7 3,106.25 4,673 62'1 60'2 10/27/2026 10:08:00 CBOT 5200 69'5 4'4 3,481.25 14,377 65'6 65'1 10/27/2026 12:32:00 CBOT 5250 74'4 4'3 3,725.00 3,344 71'5 70'1 10/27/2026 12:25:00 CBOT 5300 79'4 4'3 3,975.00 14,465 76'4 75'1 10/27/2026 12:18:00 CBOT 5350 85'0 4'7 4,250.00 4,084 83'6 80'1 10/27/2026 11:04:00 CBOT 5400 89'3 4'2 4,468.75 6,320 90'0 85'1 10/27/2026 11:21:00 CBOT 5450 93'5 3'4 4,681.25 496 93'5 90'1 10/27/2026 08:32:00 CBOT 5500 95'1 0'0 4,756.25 1,359 95'1 10/26/2026 13:29:00 CBOT 5550 100'1 0'0 5,006.25 52 100'1 10/26/2026 13:29:00 CBOT 5600 105'1 0'0 5,256.25 804 105'1 10/26/2026 13:29:00 CBOT 5650 110'1 0'0 5,506.25 56 110'1 10/26/2026 13:29:00 CBOT 5700 115'0 0'0 5,750.00 62 115'0 10/26/2026 13:29:00 CBOT 5750 120'0 0'0 6,000.00 0 120'0 10/26/2026 13:29:00 CBOT 5800 125'0 0'0 6,250.00 22 125'0 10/26/2026 13:29:00 CBOT 5850 130'0 0'0 6,500.00 0 130'0 10/26/2026 13:29:00 CBOT 5900 135'0 0'0 6,750.00 0 135'0 10/26/2026 13:29:00 CBOT 5950 140'0 0'0 7,000.00 0 140'0 10/26/2026 13:29:00 CBOT 6000 145'0 0'0 7,250.00 0 145'0 10/26/2026 13:29:00 CBOT 6050 150'0 0'0 7,500.00 0 150'0 10/26/2026 13:29:00 CBOT 6100 155'0 0'0 7,750.00 0 155'0 10/26/2026 13:29:00 CBOT 6150 160'0 0'0 8,000.00 0 160'0 10/26/2026 13:29:00 CBOT 6200 165'0 0'0 8,250.00 0 165'0 10/26/2026 13:29:00 CBOT 6250 170'0 0'0 8,500.00 0 170'0 10/26/2026 13:29:00 CBOT 6300 175'0 0'0 8,750.00 0 175'0 10/26/2026 13:29:00 CBOT 6350 180'0 0'0 9,000.00 0 180'0 10/26/2026 13:29:00 CBOT 6400 185'0 0'0 9,250.00 0 185'0 10/26/2026 13:29:00 CBOT 6450 190'0 0'0 9,500.00 0 190'0 10/26/2026 13:29:00 CBOT 6500 195'0 0'0 9,750.00 350 195'0 10/26/2026 13:29:00 CBOT 6550 200'0 0'0 10,000.00 0 200'0 10/26/2026 13:29:00 CBOT 6600 205'0 0'0 10,250.00 0 205'0 10/26/2026 13:29:00 CBOT 6650 210'0 0'0 10,500.00 0 210'0 10/26/2026 13:29:00 CBOT 6700 215'0 0'0 10,750.00 0 215'0 10/26/2026 13:29:00 CBOT 6750 220'0 0'0 11,000.00 0 220'0 10/26/2026 13:29:00 CBOT 6800 225'0 0'0 11,250.00 0 225'0 10/26/2026 13:29:00 CBOT 6900 235'0 0'0 11,750.00 0 235'0 10/26/2026 13:29:00 CBOT 7000 245'0 0'0 12,250.00 0 245'0 10/26/2026 13:29:00 CBOT 7100 255'0 0'0 12,750.00 0 255'0 10/26/2026 13:29:00 CBOT 7200 265'0 0'0 13,250.00 0 265'0 10/26/2026 13:29:00 CBOT 7300 275'0 0'0 13,750.00 0 275'0 10/26/2026 13:29:00 CBOT 7400 285'0 0'0 14,250.00 0 285'0 10/26/2026 13:29:00 CBOT 7500 295'0 0'0 14,750.00 0 295'0 10/26/2026 13:29:00 CBOT 7600 305'0 0'0 15,250.00 0 305'0 10/26/2026 13:29:00 CBOT 8000 345'0 0'0 17,250.00 0 345'0 10/26/2026 13:29:00 CBOT 8500 395'0 0'0 19,750.00 0 395'0 10/26/2026 13:29:00 CBOT 9000 445'0 0'0 22,250.00 0 445'0 10/26/2026 13:29:00 CBOT 9200 465'0 0'0 23,250.00 0 465'0 10/26/2026 13:29:00 CBOT 9400 485'0 0'0 24,250.00 0 485'0 10/26/2026 13:29:00 CBOT 9500 495'0 0'0 24,750.00 0 495'0 10/26/2026 13:29:00 CBOT 10000 545'0 0'0 27,250.00 0 545'0 10/26/2026 13:29:00 CBOT 11000 645'0 0'0 32,250.00 0 645'0 10/26/2026 13:29:00 CBOT 12000 745'0 0'0 37,250.00 0 745'0 10/26/2026 13:29:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.