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

Commodity Option: CORN ( @C6K ) CORN ( @C6N ) CORN ( @C6U ) CORN ( @C6Z ) SOYBEANS ( @S6K ) SOYBEANS ( @S6N ) SOYBEANS ( @S6Q ) SOYBEANS ( @S6U ) All Open Only Future: May 2026 (@C6K)   Futures Price: 4550s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,750.00   -0'5   155'0s  3000   0'1s   0'0  6.25  71  0  6,750.00   -0'5   135'0s  3200   0'1s   0'0  6.25  101  0  6,250.00   -0'5   125'0s  3300   0'1s   0'0  6.25  130  0  6,000.00   -0'5   120'0s  3350   0'1s   0'0  6.25  9  0  5,750.00   -0'5   115'0s  3400   0'1s   0'0  6.25  309  0  5,500.00   -0'5   110'0s  3450   0'1s   0'0  6.25  587  0  5,250.00   -0'5   105'0s  3500   0'1s   0'0  6.25  213  0  5,000.00   -0'5   100'0s  3550   0'1s   0'0  6.25  407  0  4,750.00   -0'5   95'0s  3600   0'1s   0'0  6.25  1,104  0  4,500.00   -0'5   90'0s  3650   0'1s   0'0  6.25  198  0  4,250.00   -0'5   85'0s  3700   0'1s   0'0  6.25  402  0  4,000.00   -0'5   80'0s  3750   0'1s   0'0  6.25  558  0  3,750.00   -0'5   75'0s  3800   0'1s   0'0  6.25  2,431  0  3,500.00   -0'5   70'0s  3850   0'1s   0'0  6.25  1,259  0  3,250.00   -0'5   65'0s  3900   0'1s   0'0  6.25  1,321  0  3,000.00   -0'5   60'0s  3950   0'1s   0'0  6.25  554  41  2,750.00   -0'5   55'0s  4000   0'1s   0'0  6.25  6,636  16  2,500.00   -0'5   50'0s  4050   0'1s   0'0  6.25  3,326  97  2,250.00   -0'5   45'0s  4100   0'1s   0'0  6.25  8,663  14  2,000.00   -0'5   40'0s  4150   0'1s   0'0  6.25  8,418  6  1,850.00   -0'5   37'0s  4180   0'1s   0'0  6.25  0  0  1,800.00   -0'5   36'0s  4190   0'1s   0'0  6.25  3  1,370  1,750.00   -0'5   35'0s  4200   0'1s   0'0  6.25  14,005  0  1,550.00   -0'5   31'0s  4240   0'1s   0'0  6.25  1  441  1,500.00   -0'5   30'0s  4250   0'1s   0'0  6.25  9,407  13  1,450.00   -0'5   29'0s  4260   0'1s   0'0  6.25  4  0  1,400.00   -0'5   28'0s  4270   0'1s   0'0  6.25  11  3  1,350.00   -0'5   27'0s  4280   0'1s   0'0  6.25  2  2  1,300.00   -0'5   26'0s  4290   0'1s   0'0  6.25  1  3,721  1,250.00   -0'5   25'0s  4300   0'1s   0'0  6.25  12,653  4  1,200.00   -0'5   24'0s  4310   0'1s   0'0  6.25  170  1  1,150.00   -0'5   23'0s  4320   0'1s   0'0  6.25  238  10  1,100.00   -0'5   22'0s  4330   0'1s   0'0  6.25  764  35  1,050.00   -0'5   21'0s  4340   0'1s   0'0  6.25  99  2,701  1,000.00   -0'5   20'0s  4350   0'1s   0'0  6.25  6,877  20  950.00   -0'5   19'0s  4360   0'1s   0'0  6.25  552  29  900.00   -0'5   18'0s  4370   0'1s   0'0  6.25  1,002  20  850.00   -0'5   17'0s  4380   0'1s   0'0  6.25  617  152  800.00   -0'5   16'0s  4390   0'1s   0'0  6.25  969  10,909  750.00   -0'5   15'0s  4400   0'1s   0'0  6.25  15,300  110  700.00   -0'5   14'0s  4410   0'1s   0'0  6.25  758  243  650.00   -0'5   13'0s  4420   0'1s   0'0  6.25  857  267  600.00   -0'5   12'0s  4430   0'1s   0'0  6.25  930  282  550.00   -0'5   11'0s  4440   0'1s   0'0  6.25  1,211  5,012  500.00   -0'5   10'0s  4450   0'1s   0'0  6.25  9,456  177  450.00   -0'5   9'0s  4460   0'1s   0'0  6.25  310  545  400.00   -0'5   8'0s  4470   0'1s   0'0  6.25  252  103  350.00   -0'5   7'0s  4480   0'1s   0'0  6.25  394  594  300.00   -0'5   6'0s  4490   0'1s   0'0  6.25  592  14,998  250.00   -0'6   5'0s  4500   0'1s   -0'1  6.25  13,302  265  200.00   -0'7   4'0s  4510   0'1s   -0'2  6.25  349  1,670  150.00   -1'0   3'0s  4520   0'1s   -0'3  6.25  3,005  1,161  100.00   -1'1   2'0s  4530   0'2s   -0'3  12.50  679  262  50.00   -1'4   1'0s  4540   0'1s   -0'7  6.25  468  8,213  18.75   -1'5   0'3s  4550   0'2s   -1'2  12.50  6,041  634  6.25   -1'3   0'1s  4560   1'0s   -1'0  50.00  494  892  12.50   -0'7   0'2s  4570   2'0s   -0'5  100.00  142  1,164  56.25   0'3   1'1s  4580   3'0s   -0'2  150.00  185  743  6.25   -0'3   0'1s  4590   4'0s   0'0  200.00  130  11,713  6.25   -0'2   0'1s  4600   5'0s   0'1  250.00  6,169  590  12.50   0'0   0'2s  4610   6'0s   0'2  300.00  34  210  6.25   -0'1   0'1s  4620   7'0s   0'2  350.00  146  559  6.25   0'0   0'1s  4630   8'0s   0'3  400.00  88  680  6.25   0'0   0'1s  4640   9'0s   0'3  450.00  15  7,920  6.25   0'0   0'1s  4650   10'0s   0'3  500.00  3,979  333  6.25   0'0   0'1s  4660   11'0s   0'3  550.00  29  579  6.25   0'0   0'1s  4670   12'0s   0'3  600.00  35  593  6.25   0'0   0'1s  4680   13'0s   0'3  650.00  29  856  6.25   0'0   0'1s  4690   14'0s   0'3  700.00  31  9,926  6.25   0'0   0'1s  4700   15'0s   0'3  750.00  3,279  400  6.25   0'0   0'1s  4710   16'0s   0'3  800.00  25  152  6.25   0'0   0'1s  4720   17'0s   0'3  850.00  1  285  6.25   0'0   0'1s  4730   18'0s   0'3  900.00  8  2,120  6.25   0'0   0'1s  4740   19'0s   0'3  950.00  6  4,533  6.25   0'0   0'1s  4750   20'0s   0'3  1,000.00  702  246  6.25   0'0   0'1s  4760   21'0s   0'3  1,050.00  0  549  6.25   0'0   0'1s  4770   22'0s   0'3  1,100.00  2  134  6.25   0'0   0'1s  4780   23'0s   0'3  1,150.00  1  229  6.25   0'0   0'1s  4790   24'0s   0'3  1,200.00  17  14,063  6.25   0'0   0'1s  4800   25'0s   0'3  1,250.00  1,036  40  6.25   0'0   0'1s  4810   26'0s   0'3  1,300.00  13  306  6.25   0'0   0'1s  4820   27'0s   0'3  1,350.00  10  714  6.25   0'0   0'1s  4830   28'0s   0'3  1,400.00  0  300  6.25   0'0   0'1s  4840   29'0s   0'3  1,450.00  1  7,200  6.25   0'0   0'1s  4850   30'0s   0'3  1,500.00  461  5,090  6.25   0'0   0'1s  4900   35'0s   0'3  1,750.00  214  1,712  6.25   0'0   0'1s  4950   40'0s   0'3  2,000.00  14  17,988  6.25   0'0   0'1s  5000   45'0s   0'3  2,250.00  662  2,411  6.25   0'0   0'1s  5050   50'0s   0'3  2,500.00  0  3,766  6.25   0'0   0'1s  5100   55'0s   0'3  2,750.00  13  1,124  6.25   0'0   0'1s  5150   60'0s   0'3  3,000.00  18  9,040  6.25   0'0   0'1s  5200   65'0s   0'3  3,250.00  12  5,303  6.25   0'0   0'1s  5250   70'0s   0'3  3,500.00  0  5,748  6.25   0'0   0'1s  5300   75'0s   0'3  3,750.00  62  657  6.25   0'0   0'1s  5350   80'0s   0'3  4,000.00  10  2,798  6.25   0'0   0'1s  5400   85'0s   0'3  4,250.00  0  431  6.25   0'0   0'1s  5450   90'0s   0'3  4,500.00  0  4,682  6.25   0'0   0'1s  5500   95'0s   0'3  4,750.00  0  1,340  6.25   0'0   0'1s  5550   100'0s   0'3  5,000.00  0  292  6.25   0'0   0'1s  5600   105'0s   0'3  5,250.00  0  647  6.25   0'0   0'1s  5650   110'0s   0'3  5,500.00  0  559  6.25   0'0   0'1s  5700   115'0s   0'3  5,750.00  0  672  6.25   0'0   0'1s  5750   120'0s   0'3  6,000.00  10  499  6.25   0'0   0'1s  5800   125'0s   0'3  6,250.00  6  44  6.25   0'0   0'1s  5850   130'0s   0'3  6,500.00  0  782  6.25   0'0   0'1s  5900   135'0s   0'3  6,750.00  0  4,011  6.25   0'0   0'1s  6000   145'0s   0'3  7,250.00  0  652  6.25   0'0   0'1s  6100   155'0s   0'3  7,750.00  0  118  6.25   0'0   0'1s  6200   165'0s   0'3  8,250.00  0  187  6.25   0'0   0'1s  6300   175'0s   0'3  8,750.00  0  419  6.25   0'0   0'1s  6400   185'0s   0'3  9,250.00  0  540  6.25   0'0   0'1s  6500   195'0s   0'3  9,750.00  0  166  6.25   0'0   0'1s  6600   205'0s   0'3  10,250.00  0  87  6.25   0'0   0'1s  6700   215'0s   0'3  10,750.00  0  54  6.25   0'0   0'1s  6800   225'0s   0'3  11,250.00  0  197  6.25   0'0   0'1s  6900   235'0s   0'3  11,750.00  0  539  6.25   0'0   0'1s  7000   245'0s   0'3  12,250.00  0  336  6.25   0'0   0'1s  7100   255'0s   0'3  12,750.00  75  213  6.25   0'0   0'1s  7200   265'0s   0'3  13,250.00  0  258  6.25   0'0   0'1s  7300   275'0s   0'3  13,750.00  0  345  6.25   0'0   0'1s  7400   285'0s   0'3  14,250.00  0  97  6.25   0'0   0'1s  7500   295'0s   0'3  14,750.00  0  514  6.25   0'0   0'1s  8500   395'0s   0'3  19,750.00  0  107  6.25   0'0   0'1s  9500   495'0s   0'3  24,750.00  0  255  6.25   0'0   0'1s  14000   945'0s   0'3  47,250.00  0  510  6.25   0'0   0'1s  15000   1045'0s   0'3  52,250.00  0  505  6.25   0'0   0'1s  20000   1545'0s   0'4  77,250.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 155'0s -0'5 7,750.00 0 155'5 04/24/2026 13:15:00 CBOT 3200 135'0s -0'5 6,750.00 0 135'5 04/24/2026 13:15:00 CBOT 3300 125'0s -0'5 6,250.00 0 125'5 04/24/2026 13:15:00 CBOT 3350 120'0s -0'5 6,000.00 0 120'5 04/24/2026 13:15:00 CBOT 3400 115'0s -0'5 5,750.00 0 115'5 04/24/2026 13:15:00 CBOT 3450 110'0s -0'5 5,500.00 0 110'5 04/24/2026 13:15:00 CBOT 3500 105'0s -0'5 5,250.00 0 105'5 04/24/2026 13:15:00 CBOT 3550 100'0s -0'5 5,000.00 0 100'5 04/24/2026 13:15:00 CBOT 3600 95'0s -0'5 4,750.00 0 95'5 04/24/2026 13:15:00 CBOT 3650 90'0s -0'5 4,500.00 0 90'5 04/24/2026 13:15:00 CBOT 3700 85'0s -0'5 4,250.00 0 85'5 04/24/2026 13:15:00 CBOT 3750 80'0s -0'5 4,000.00 0 80'5 04/24/2026 13:15:00 CBOT 3800 75'0s -0'5 3,750.00 0 75'5 04/24/2026 13:15:00 CBOT 3850 70'0s -0'5 3,500.00 0 70'5 04/24/2026 13:15:00 CBOT 3900 65'0s -0'5 3,250.00 0 65'5 04/24/2026 13:15:00 CBOT 3950 60'0s -0'5 3,000.00 0 60'5 04/24/2026 13:15:00 CBOT 4000 55'0s -0'5 2,750.00 41 55'0 55'5 04/24/2026 13:15:00 CBOT 4050 50'0s -0'5 2,500.00 16 50'5 04/24/2026 13:15:00 CBOT 4100 45'0s -0'5 2,250.00 97 45'5 04/24/2026 13:15:00 CBOT 4150 40'0s -0'5 2,000.00 14 40'5 04/24/2026 13:15:00 CBOT 4180 37'0s -0'5 1,850.00 6 37'5 04/24/2026 13:15:00 CBOT 4190 36'0s -0'5 1,800.00 0 36'5 04/24/2026 13:15:00 CBOT 4200 35'0s -0'5 1,750.00 1,370 35'5 04/24/2026 13:15:00 CBOT 4240 31'0s -0'5 1,550.00 0 31'5 04/24/2026 13:15:00 CBOT 4250 30'0s -0'5 1,500.00 441 32'4 30'5 04/24/2026 13:15:00 CBOT 4260 29'0s -0'5 1,450.00 13 29'5 04/24/2026 13:15:00 CBOT 4270 28'0s -0'5 1,400.00 0 28'5 04/24/2026 13:15:00 CBOT 4280 27'0s -0'5 1,350.00 3 27'5 04/24/2026 13:15:00 CBOT 4290 26'0s -0'5 1,300.00 2 26'5 04/24/2026 13:15:00 CBOT 4300 25'0s -0'5 1,250.00 3,721 25'4 25'5 04/24/2026 13:15:00 CBOT 4310 24'0s -0'5 1,200.00 4 24'5 04/24/2026 13:15:00 CBOT 4320 23'0s -0'5 1,150.00 1 23'5 04/24/2026 13:15:00 CBOT 4330 22'0s -0'5 1,100.00 10 22'5 04/24/2026 13:15:00 CBOT 4340 21'0s -0'5 1,050.00 35 21'5 04/24/2026 13:15:00 CBOT 4350 20'0s -0'5 1,000.00 2,701 22'2 20'5 04/24/2026 13:15:00 CBOT 4360 19'0s -0'5 950.00 20 19'5 04/24/2026 13:15:00 CBOT 4370 18'0s -0'5 900.00 29 18'5 04/24/2026 13:15:00 CBOT 4380 17'0s -0'5 850.00 20 17'5 04/24/2026 13:15:00 CBOT 4390 16'0s -0'5 800.00 152 16'5 04/24/2026 13:15:00 CBOT 4400 15'0s -0'5 750.00 10,909 15'3 15'5 04/24/2026 13:15:00 CBOT 4410 14'0s -0'5 700.00 110 14'5 04/24/2026 13:15:00 CBOT 4420 13'0s -0'5 650.00 243 13'2 13'5 04/24/2026 13:15:00 CBOT 4430 12'0s -0'5 600.00 267 12'3 12'5 04/24/2026 13:15:00 CBOT 4440 11'0s -0'5 550.00 282 11'5 04/24/2026 13:15:00 CBOT 4450 10'0s -0'5 500.00 5,012 10'4 10'5 04/24/2026 13:15:00 CBOT 4460 9'0s -0'5 450.00 177 9'1 9'5 04/24/2026 13:15:00 CBOT 4470 8'0s -0'5 400.00 545 8'5 04/24/2026 13:15:00 CBOT 4480 7'0s -0'5 350.00 103 8'1 7'5 04/24/2026 13:15:00 CBOT 4490 6'0s -0'5 300.00 594 6'2 6'5 04/24/2026 13:15:00 CBOT 4500 5'0s -0'6 250.00 14,998 5'6 5'6 04/24/2026 13:17:00 CBOT 4510 4'0s -0'7 200.00 265 4'1 4'7 04/24/2026 13:15:00 CBOT 4520 3'0s -1'0 150.00 1,670 5'3 4'0 04/24/2026 13:15:00 CBOT 4530 2'0s -1'1 100.00 1,161 3'1 04/24/2026 13:15:00 CBOT 4540 1'0s -1'4 50.00 262 2'0 2'4 04/24/2026 13:19:00 CBOT 4550 0'3s -1'5 18.75 8,213 2'0 2'0 04/24/2026 13:18:00 CBOT 4560 0'1s -1'3 6.25 634 1'3 1'4 04/24/2026 13:15:00 CBOT 4570 0'2s -0'7 12.50 892 0'4 1'1 04/24/2026 13:15:00 CBOT 4580 1'1s 0'3 56.25 1,164 0'6 0'6 04/24/2026 13:15:00 CBOT 4590 0'1s -0'3 6.25 743 0'4 0'4 04/24/2026 13:15:00 CBOT 4600 0'1s -0'2 6.25 11,713 0'4 0'3 04/24/2026 13:15:00 CBOT 4610 0'2s 0'0 12.50 590 0'2 04/23/2026 13:30:00 CBOT 4620 0'1s -0'1 6.25 210 0'1 0'2 04/24/2026 13:15:00 CBOT 4630 0'1s 0'0 6.25 559 0'1 04/23/2026 13:30:00 CBOT 4640 0'1s 0'0 6.25 680 0'1 04/23/2026 13:30:00 CBOT 4650 0'1s 0'0 6.25 7,920 0'1 0'1 04/24/2026 13:15:00 CBOT 4660 0'1s 0'0 6.25 333 0'1 04/23/2026 13:30:00 CBOT 4670 0'1s 0'0 6.25 579 0'1 04/23/2026 13:30:00 CBOT 4680 0'1s 0'0 6.25 593 0'1 04/23/2026 13:30:00 CBOT 4690 0'1s 0'0 6.25 856 0'1 04/23/2026 13:30:00 CBOT 4700 0'1s 0'0 6.25 9,926 0'1 04/23/2026 13:30:00 CBOT 4710 0'1s 0'0 6.25 400 0'1 04/23/2026 13:30:00 CBOT 4720 0'1s 0'0 6.25 152 0'1 04/23/2026 13:30:00 CBOT 4730 0'1s 0'0 6.25 285 0'1 04/23/2026 13:30:00 CBOT 4740 0'1s 0'0 6.25 2,120 0'1 04/23/2026 13:30:00 CBOT 4750 0'1s 0'0 6.25 4,533 0'1 04/23/2026 13:30:00 CBOT 4760 0'1s 0'0 6.25 246 0'1 04/23/2026 13:30:00 CBOT 4770 0'1s 0'0 6.25 549 0'1 04/23/2026 13:30:00 CBOT 4780 0'1s 0'0 6.25 134 0'1 04/23/2026 13:30:00 CBOT 4790 0'1s 0'0 6.25 229 0'1 04/23/2026 13:30:00 CBOT 4800 0'1s 0'0 6.25 14,063 0'1 0'1 04/24/2026 13:15:00 CBOT 4810 0'1s 0'0 6.25 40 0'1 04/23/2026 13:30:00 CBOT 4820 0'1s 0'0 6.25 306 0'1 04/23/2026 13:30:00 CBOT 4830 0'1s 0'0 6.25 714 0'1 04/23/2026 13:30:00 CBOT 4840 0'1s 0'0 6.25 300 0'1 04/23/2026 13:30:00 CBOT 4850 0'1s 0'0 6.25 7,200 0'1 04/23/2026 13:30:00 CBOT 4900 0'1s 0'0 6.25 5,090 0'1 0'1 04/24/2026 13:15:00 CBOT 4950 0'1s 0'0 6.25 1,712 0'1 04/23/2026 13:30:00 CBOT 5000 0'1s 0'0 6.25 17,988 0'1 0'1 04/24/2026 13:15:00 CBOT 5050 0'1s 0'0 6.25 2,411 0'1 04/23/2026 13:30:00 CBOT 5100 0'1s 0'0 6.25 3,766 0'1 04/23/2026 13:30:00 CBOT 5150 0'1s 0'0 6.25 1,124 0'1 04/23/2026 13:30:00 CBOT 5200 0'1s 0'0 6.25 9,040 0'1 04/23/2026 13:30:00 CBOT 5250 0'1s 0'0 6.25 5,303 0'1 04/23/2026 13:30:00 CBOT 5300 0'1s 0'0 6.25 5,748 0'1 04/23/2026 13:30:00 CBOT 5350 0'1s 0'0 6.25 657 0'1 04/23/2026 13:30:00 CBOT 5400 0'1s 0'0 6.25 2,798 0'1 04/23/2026 13:30:00 CBOT 5450 0'1s 0'0 6.25 431 0'1 04/23/2026 13:30:00 CBOT 5500 0'1s 0'0 6.25 4,682 0'1 04/23/2026 13:30:00 CBOT 5550 0'1s 0'0 6.25 1,340 0'1 04/23/2026 13:30:00 CBOT 5600 0'1s 0'0 6.25 292 0'1 04/23/2026 13:30:00 CBOT 5650 0'1s 0'0 6.25 647 0'1 04/23/2026 13:30:00 CBOT 5700 0'1s 0'0 6.25 559 0'1 04/23/2026 13:30:00 CBOT 5750 0'1s 0'0 6.25 672 0'1 04/23/2026 13:30:00 CBOT 5800 0'1s 0'0 6.25 499 0'1 04/23/2026 13:30:00 CBOT 5850 0'1s 0'0 6.25 44 0'1 04/23/2026 13:30:00 CBOT 5900 0'1s 0'0 6.25 782 0'1 04/23/2026 13:30:00 CBOT 6000 0'1s 0'0 6.25 4,011 0'1 04/23/2026 13:30:00 CBOT 6100 0'1s 0'0 6.25 652 0'1 04/23/2026 13:30:00 CBOT 6200 0'1s 0'0 6.25 118 0'1 04/23/2026 13:30:00 CBOT 6300 0'1s 0'0 6.25 187 0'1 04/23/2026 13:30:00 CBOT 6400 0'1s 0'0 6.25 419 0'1 04/23/2026 13:30:00 CBOT 6500 0'1s 0'0 6.25 540 0'1 04/23/2026 13:30:00 CBOT 6600 0'1s 0'0 6.25 166 0'1 04/23/2026 13:30:00 CBOT 6700 0'1s 0'0 6.25 87 0'1 04/23/2026 13:30:00 CBOT 6800 0'1s 0'0 6.25 54 0'1 04/23/2026 13:30:00 CBOT 6900 0'1s 0'0 6.25 197 0'1 04/23/2026 13:30:00 CBOT 7000 0'1s 0'0 6.25 539 0'1 04/23/2026 13:30:00 CBOT 7100 0'1s 0'0 6.25 336 0'1 04/23/2026 13:30:00 CBOT 7200 0'1s 0'0 6.25 213 0'1 04/23/2026 13:30:00 CBOT 7300 0'1s 0'0 6.25 258 0'1 04/23/2026 13:30:00 CBOT 7400 0'1s 0'0 6.25 345 0'1 04/23/2026 13:30:00 CBOT 7500 0'1s 0'0 6.25 97 0'1 04/23/2026 13:30:00 CBOT 8500 0'1s 0'0 6.25 514 0'1 04/23/2026 13:30:00 CBOT 9500 0'1s 0'0 6.25 107 0'1 04/23/2026 13:30:00 CBOT 14000 0'1s 0'0 6.25 255 0'1 04/23/2026 13:30:00 CBOT 15000 0'1s 0'0 6.25 510 0'1 04/23/2026 13:30:00 CBOT 20000 0'1s 0'0 6.25 505 0'1 04/23/2026 13:30:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 0'1s 0'0 6.25 71 0'1 04/23/2026 13:30:00 CBOT 3200 0'1s 0'0 6.25 101 0'1 04/23/2026 13:30:00 CBOT 3300 0'1s 0'0 6.25 130 0'1 04/23/2026 13:30:00 CBOT 3350 0'1s 0'0 6.25 9 0'1 04/23/2026 13:30:00 CBOT 3400 0'1s 0'0 6.25 309 0'1 04/23/2026 13:30:00 CBOT 3450 0'1s 0'0 6.25 587 0'1 04/23/2026 13:30:00 CBOT 3500 0'1s 0'0 6.25 213 0'1 04/23/2026 13:30:00 CBOT 3550 0'1s 0'0 6.25 407 0'1 04/23/2026 13:30:00 CBOT 3600 0'1s 0'0 6.25 1,104 0'1 04/23/2026 13:30:00 CBOT 3650 0'1s 0'0 6.25 198 0'1 04/23/2026 13:30:00 CBOT 3700 0'1s 0'0 6.25 402 0'1 04/23/2026 13:30:00 CBOT 3750 0'1s 0'0 6.25 558 0'1 04/23/2026 13:30:00 CBOT 3800 0'1s 0'0 6.25 2,431 0'1 04/23/2026 13:30:00 CBOT 3850 0'1s 0'0 6.25 1,259 0'1 04/23/2026 13:30:00 CBOT 3900 0'1s 0'0 6.25 1,321 0'1 04/23/2026 13:30:00 CBOT 3950 0'1s 0'0 6.25 554 0'1 04/23/2026 13:30:00 CBOT 4000 0'1s 0'0 6.25 6,636 0'1 04/23/2026 13:30:00 CBOT 4050 0'1s 0'0 6.25 3,326 0'1 04/23/2026 13:30:00 CBOT 4100 0'1s 0'0 6.25 8,663 0'1 04/23/2026 13:30:00 CBOT 4150 0'1s 0'0 6.25 8,418 0'1 04/23/2026 13:30:00 CBOT 4180 0'1s 0'0 6.25 0 0'1 04/23/2026 13:30:00 CBOT 4190 0'1s 0'0 6.25 3 0'1 04/23/2026 13:30:00 CBOT 4200 0'1s 0'0 6.25 14,005 0'1 04/23/2026 13:30:00 CBOT 4240 0'1s 0'0 6.25 1 0'1 04/23/2026 13:30:00 CBOT 4250 0'1s 0'0 6.25 9,407 0'1 04/23/2026 13:30:00 CBOT 4260 0'1s 0'0 6.25 4 0'1 04/23/2026 13:30:00 CBOT 4270 0'1s 0'0 6.25 11 0'1 04/23/2026 13:30:00 CBOT 4280 0'1s 0'0 6.25 2 0'1 04/23/2026 13:30:00 CBOT 4290 0'1s 0'0 6.25 1 0'1 04/23/2026 13:30:00 CBOT 4300 0'1s 0'0 6.25 12,653 0'1 0'1 04/24/2026 13:15:00 CBOT 4310 0'1s 0'0 6.25 170 0'1 04/23/2026 13:30:00 CBOT 4320 0'1s 0'0 6.25 238 0'1 04/23/2026 13:30:00 CBOT 4330 0'1s 0'0 6.25 764 0'1 04/23/2026 13:30:00 CBOT 4340 0'1s 0'0 6.25 99 0'1 04/23/2026 13:30:00 CBOT 4350 0'1s 0'0 6.25 6,877 0'1 04/23/2026 13:30:00 CBOT 4360 0'1s 0'0 6.25 552 0'1 04/23/2026 13:30:00 CBOT 4370 0'1s 0'0 6.25 1,002 0'1 04/23/2026 13:30:00 CBOT 4380 0'1s 0'0 6.25 617 0'1 04/23/2026 13:30:00 CBOT 4390 0'1s 0'0 6.25 969 0'1 04/23/2026 13:30:00 CBOT 4400 0'1s 0'0 6.25 15,300 0'1 04/23/2026 13:30:00 CBOT 4410 0'1s 0'0 6.25 758 0'1 0'1 04/24/2026 13:15:00 CBOT 4420 0'1s 0'0 6.25 857 0'1 04/23/2026 13:30:00 CBOT 4430 0'1s 0'0 6.25 930 0'1 04/23/2026 13:30:00 CBOT 4440 0'1s 0'0 6.25 1,211 0'1 04/23/2026 13:30:00 CBOT 4450 0'1s 0'0 6.25 9,456 0'1 04/23/2026 13:30:00 CBOT 4460 0'1s 0'0 6.25 310 0'1 04/23/2026 13:30:00 CBOT 4470 0'1s 0'0 6.25 252 0'1 04/23/2026 13:30:00 CBOT 4480 0'1s 0'0 6.25 394 0'1 04/23/2026 13:30:00 CBOT 4490 0'1s 0'0 6.25 592 0'1 0'1 04/24/2026 13:15:00 CBOT 4500 0'1s -0'1 6.25 13,302 0'3 0'2 04/24/2026 13:15:00 CBOT 4510 0'1s -0'2 6.25 349 0'2 0'3 04/24/2026 13:15:00 CBOT 4520 0'1s -0'3 6.25 3,005 0'2 0'4 04/24/2026 13:15:00 CBOT 4530 0'2s -0'3 12.50 679 0'7 0'5 04/24/2026 13:15:00 CBOT 4540 0'1s -0'7 6.25 468 0'4 1'0 04/24/2026 13:15:00 CBOT 4550 0'2s -1'2 12.50 6,041 1'4 1'4 04/24/2026 13:19:00 CBOT 4560 1'0s -1'0 50.00 494 2'0 2'0 04/24/2026 13:15:00 CBOT 4570 2'0s -0'5 100.00 142 1'5 2'5 04/24/2026 13:15:00 CBOT 4580 3'0s -0'2 150.00 185 3'0 3'2 04/24/2026 13:15:00 CBOT 4590 4'0s 0'0 200.00 130 4'0 04/24/2026 13:15:00 CBOT 4600 5'0s 0'1 250.00 6,169 4'0 4'7 04/24/2026 13:19:00 CBOT 4610 6'0s 0'2 300.00 34 5'6 04/24/2026 13:15:00 CBOT 4620 7'0s 0'2 350.00 146 6'6 04/24/2026 13:15:00 CBOT 4630 8'0s 0'3 400.00 88 7'5 04/24/2026 13:15:00 CBOT 4640 9'0s 0'3 450.00 15 8'5 04/24/2026 13:15:00 CBOT 4650 10'0s 0'3 500.00 3,979 7'7 9'5 04/24/2026 13:15:00 CBOT 4660 11'0s 0'3 550.00 29 10'5 04/24/2026 13:15:00 CBOT 4670 12'0s 0'3 600.00 35 11'5 04/24/2026 13:15:00 CBOT 4680 13'0s 0'3 650.00 29 12'5 04/24/2026 13:15:00 CBOT 4690 14'0s 0'3 700.00 31 13'5 04/24/2026 13:15:00 CBOT 4700 15'0s 0'3 750.00 3,279 12'6 14'5 04/24/2026 13:15:00 CBOT 4710 16'0s 0'3 800.00 25 15'5 04/24/2026 13:15:00 CBOT 4720 17'0s 0'3 850.00 1 16'5 04/24/2026 13:15:00 CBOT 4730 18'0s 0'3 900.00 8 17'5 04/24/2026 13:15:00 CBOT 4740 19'0s 0'3 950.00 6 18'5 04/24/2026 13:15:00 CBOT 4750 20'0s 0'3 1,000.00 702 17'6 19'5 04/24/2026 13:15:00 CBOT 4760 21'0s 0'3 1,050.00 0 20'5 04/24/2026 13:15:00 CBOT 4770 22'0s 0'3 1,100.00 2 21'5 04/24/2026 13:15:00 CBOT 4780 23'0s 0'3 1,150.00 1 22'5 04/24/2026 13:15:00 CBOT 4790 24'0s 0'3 1,200.00 17 23'5 04/24/2026 13:15:00 CBOT 4800 25'0s 0'3 1,250.00 1,036 26'2 24'5 04/24/2026 13:15:00 CBOT 4810 26'0s 0'3 1,300.00 13 25'5 04/24/2026 13:15:00 CBOT 4820 27'0s 0'3 1,350.00 10 26'5 04/24/2026 13:15:00 CBOT 4830 28'0s 0'3 1,400.00 0 27'5 04/24/2026 13:15:00 CBOT 4840 29'0s 0'3 1,450.00 1 28'5 04/24/2026 13:15:00 CBOT 4850 30'0s 0'3 1,500.00 461 29'5 04/24/2026 13:15:00 CBOT 4900 35'0s 0'3 1,750.00 214 34'5 04/24/2026 13:15:00 CBOT 4950 40'0s 0'3 2,000.00 14 39'5 04/24/2026 13:15:00 CBOT 5000 45'0s 0'3 2,250.00 662 44'5 04/24/2026 13:15:00 CBOT 5050 50'0s 0'3 2,500.00 0 49'5 04/24/2026 13:15:00 CBOT 5100 55'0s 0'3 2,750.00 13 54'5 04/24/2026 13:15:00 CBOT 5150 60'0s 0'3 3,000.00 18 59'5 04/24/2026 13:15:00 CBOT 5200 65'0s 0'3 3,250.00 12 64'4 64'5 04/24/2026 13:15:00 CBOT 5250 70'0s 0'3 3,500.00 0 69'5 04/24/2026 13:15:00 CBOT 5300 75'0s 0'3 3,750.00 62 74'5 04/24/2026 13:15:00 CBOT 5350 80'0s 0'3 4,000.00 10 79'5 04/24/2026 13:15:00 CBOT 5400 85'0s 0'3 4,250.00 0 84'5 04/24/2026 13:15:00 CBOT 5450 90'0s 0'3 4,500.00 0 89'5 04/24/2026 13:15:00 CBOT 5500 95'0s 0'3 4,750.00 0 94'5 04/24/2026 13:15:00 CBOT 5550 100'0s 0'3 5,000.00 0 99'5 04/24/2026 13:15:00 CBOT 5600 105'0s 0'3 5,250.00 0 104'5 04/24/2026 13:15:00 CBOT 5650 110'0s 0'3 5,500.00 0 109'5 04/24/2026 13:15:00 CBOT 5700 115'0s 0'3 5,750.00 0 114'5 04/24/2026 13:15:00 CBOT 5750 120'0s 0'3 6,000.00 10 119'5 04/24/2026 13:15:00 CBOT 5800 125'0s 0'3 6,250.00 6 124'5 04/24/2026 13:15:00 CBOT 5850 130'0s 0'3 6,500.00 0 129'5 04/24/2026 13:15:00 CBOT 5900 135'0s 0'3 6,750.00 0 134'5 04/24/2026 13:15:00 CBOT 6000 145'0s 0'3 7,250.00 0 144'5 04/24/2026 13:15:00 CBOT 6100 155'0s 0'3 7,750.00 0 154'5 04/24/2026 13:15:00 CBOT 6200 165'0s 0'3 8,250.00 0 164'5 04/24/2026 13:15:00 CBOT 6300 175'0s 0'3 8,750.00 0 174'5 04/24/2026 13:15:00 CBOT 6400 185'0s 0'3 9,250.00 0 184'5 04/24/2026 13:15:00 CBOT 6500 195'0s 0'3 9,750.00 0 194'5 04/24/2026 13:15:00 CBOT 6600 205'0s 0'3 10,250.00 0 204'5 04/24/2026 13:15:00 CBOT 6700 215'0s 0'3 10,750.00 0 214'5 04/24/2026 13:15:00 CBOT 6800 225'0s 0'3 11,250.00 0 224'5 04/24/2026 13:15:00 CBOT 6900 235'0s 0'3 11,750.00 0 234'5 04/24/2026 13:15:00 CBOT 7000 245'0s 0'3 12,250.00 0 244'5 04/24/2026 13:15:00 CBOT 7100 255'0s 0'3 12,750.00 75 254'5 04/24/2026 13:15:00 CBOT 7200 265'0s 0'3 13,250.00 0 264'5 04/24/2026 13:15:00 CBOT 7300 275'0s 0'3 13,750.00 0 274'5 04/24/2026 13:15:00 CBOT 7400 285'0s 0'3 14,250.00 0 284'5 04/24/2026 13:15:00 CBOT 7500 295'0s 0'3 14,750.00 0 294'5 04/24/2026 13:15:00 CBOT 8500 395'0s 0'3 19,750.00 0 394'5 04/24/2026 13:15:00 CBOT 9500 495'0s 0'3 24,750.00 0 494'5 04/24/2026 13:15:00 CBOT 14000 945'0s 0'3 47,250.00 0 944'5 04/24/2026 13:15:00 CBOT 15000 1045'0s 0'3 52,250.00 0 1044'5 04/24/2026 13:15:00 CBOT 20000 1545'0s 0'4 77,250.00 0 1544'4 04/24/2026 13:15:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.