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: 4534   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,612.50   0'0   152'2  3000   0'1   0'0  6.25  71  0  6,612.50   0'0   132'2  3200   0'1   0'0  6.25  101  0  6,112.50   0'0   122'2  3300   0'1   0'0  6.25  130  0  5,862.50   0'0   117'2  3350   0'1   0'0  6.25  9  0  5,612.50   0'0   112'2  3400   0'1   0'0  6.25  309  0  5,362.50   0'0   107'2  3450   0'1   0'0  6.25  587  0  5,112.50   0'0   102'2  3500   0'1   0'0  6.25  213  0  4,862.50   0'0   97'2  3550   0'1   0'0  6.25  409  0  4,612.50   0'0   92'2  3600   0'1   0'0  6.25  1,104  0  4,362.50   0'0   87'2  3650   0'1   0'0  6.25  198  0  4,112.50   0'0   82'2  3700   0'1   0'0  6.25  402  3  3,862.50   0'0   77'2  3750   0'1   0'0  6.25  558  0  3,612.50   0'0   72'2  3800   0'1   0'0  6.25  2,433  2  3,362.50   0'0   67'2  3850   0'1   0'0  6.25  1,259  16  3,112.50   0'0   62'2  3900   0'1   0'0  6.25  1,312  15  2,868.75   0'0   57'3  3950   0'1   0'0  6.25  555  71  2,618.75   0'0   52'3  4000   0'1   0'0  6.25  6,676  4  2,368.75   0'0   47'3  4050   0'2   0'0  12.50  3,331  371  2,125.00   0'0   42'4  4100   0'2   -0'1  12.50  8,797  5  1,881.25   0'0   37'5  4150   0'3   -0'1  18.75  6,458  1,403  1,637.50   0'0   32'6  4200   0'4   -0'1  25.00  15,951  762  1,400.00   0'0   28'0  4250   0'7   0'0  43.75  9,638  4,149  1,175.00   0'0   23'4  4300   0'7   -0'4  43.75  13,451  0  1,012.50   0'0   20'2  4340   2'1   0'0  106.25  47  3,172  912.50   -1'1   18'2  4350   1'3   -0'7  68.75  7,930  0  931.25   0'0   18'5  4360   2'4   0'0  125.00  537  0  893.75   0'0   17'7  4370   2'6   0'0  137.50  517  0  856.25   0'0   17'1  4380   1'7   -1'1  93.75  10  0  818.75   0'0   16'3  4390   2'3   -0'6  118.75  683  11,448  768.75   -0'2   15'3  4400   2'3   -1'0  118.75  19,098  0  750.00   0'0   15'0  4410   3'0   -0'6  150.00  246  2  718.75   0'0   14'3  4420   3'4   -0'5  175.00  781  32  681.25   0'0   13'5  4430   4'3   0'0  218.75  34  3  637.50   -0'2   12'6  4440   5'5   0'7  281.25  719  5,543  606.25   -0'2   12'1  4450   3'5   -1'4  181.25  8,991  39  512.50   -1'5   10'2  4460   5'5   0'0  281.25  119  0  531.25   -0'5   10'5  4470   5'3   -0'5  268.75  124  14  537.50   0'0   10'6  4480   6'4   0'0  325.00  77  43  468.75   -0'7   9'3  4490   5'5   -1'3  281.25  95  16,627  450.00   -0'6   9'0  4500   5'7   -1'5  293.75  22,320  40  462.50   0'0   9'2  4510   6'2   -1'6  312.50  114  2,202  381.25   -1'1   7'5  4520   7'0   -1'4  350.00  2,164  69  400.00   -0'2   8'0  4530   7'3   -1'5  368.75  66  67  381.25   -0'2   7'5  4540   9'5   0'0  481.25  81  7,891  325.00   -1'0   6'4  4550   9'1   -1'1  456.25  4,781  50  356.25   0'0   7'1  4560   10'7   0'0  543.75  100  23  312.50   -0'4   6'2  4570   10'2   -1'2  512.50  70  100  293.75   -0'4   5'7  4580   10'5   -1'4  531.25  64  90  306.25   0'0   6'1  4590   11'2   -1'5  562.50  84  12,975  250.00   -0'6   5'0  4600   11'4   -2'0  575.00  8,708  81  243.75   -0'5   4'7  4610   14'2   0'0  712.50  41  32  237.50   -0'4   4'6  4620   13'2   -1'6  662.50  70  59  225.00   -0'3   4'4  4630   14'2   -1'2  712.50  27  182  231.25   0'0   4'5  4640   16'2   0'0  812.50  15  7,731  193.75   -0'4   3'7  4650   17'0   0'0  850.00  3,708  18  175.00   -0'6   3'4  4660   17'7   0'0  893.75  29  25  175.00   -0'4   3'4  4670   18'5   0'0  931.25  0  65  150.00   -0'6   3'0  4680   19'3   0'0  968.75  28  644  150.00   -0'5   3'0  4690   20'2   0'0  1,012.50  30  15,712  143.75   -0'3   2'7  4700   21'0   0'0  1,050.00  2,944  380  156.25   0'0   3'1  4710   21'7   0'0  1,093.75  4  109  112.50   -0'6   2'2  4720   22'3   -0'3  1,118.75  0  31  112.50   -0'4   2'2  4730   23'4   0'0  1,175.00  0  1,708  131.25   0'0   2'5  4740   24'3   0'0  1,218.75  0  5,099  100.00   -0'4   2'0  4750   25'2   0'0  1,262.50  704  206  93.75   -0'4   1'7  4760   26'1   0'0  1,306.25  0  525  87.50   -0'4   1'6  4770   27'0   0'0  1,350.00  1  120  106.25   0'0   2'1  4780   27'7   0'0  1,393.75  0  229  100.00   0'0   2'0  4790   28'6   0'0  1,437.50  7  16,771  75.00   -0'3   1'4  4800   29'5   0'0  1,481.25  1,084  38  93.75   0'0   1'7  4810   30'5   0'0  1,531.25  0  242  68.75   -0'3   1'3  4820   31'4   0'0  1,575.00  0  703  62.50   -0'3   1'2  4830   32'3   0'0  1,618.75  6  160  62.50   -0'3   1'2  4840   33'3   0'0  1,668.75  0  6,308  56.25   -0'3   1'1  4850   34'2   0'0  1,712.50  521  6,806  43.75   -0'3   0'7  4900   39'0   0'0  1,950.00  448  1,890  50.00   0'0   1'0  4950   43'6   0'0  2,187.50  38  19,590  31.25   -0'2   0'5  5000   48'5   0'0  2,431.25  1,167  2,212  37.50   0'0   0'6  5050   53'3   0'0  2,668.75  12  3,817  25.00   -0'1   0'4  5100   58'2   0'0  2,912.50  6  1,028  25.00   0'0   0'4  5150   63'1   0'0  3,156.25  25  7,157  25.00   0'0   0'4  5200   68'1   0'0  3,406.25  8  5,261  18.75   0'0   0'3  5250   73'0   0'0  3,650.00  11  5,233  18.75   0'0   0'3  5300   78'0   0'0  3,900.00  638  707  12.50   0'0   0'2  5350   82'7   0'0  4,143.75  13  2,798  12.50   0'0   0'2  5400   87'7   0'0  4,393.75  43  406  12.50   0'0   0'2  5450   92'7   0'0  4,643.75  0  4,685  12.50   0'0   0'2  5500   97'7   0'0  4,893.75  2  1,340  12.50   0'0   0'2  5550   102'7   0'0  5,143.75  2  304  12.50   0'0   0'2  5600   107'7   0'0  5,393.75  2  597  12.50   0'0   0'2  5650   112'7   0'0  5,643.75  0  559  6.25   0'0   0'1  5700   117'6   0'0  5,887.50  0  672  6.25   0'0   0'1  5750   122'6   0'0  6,137.50  10  499  6.25   0'0   0'1  5800   127'6   0'0  6,387.50  6  44  6.25   0'0   0'1  5850   132'6   0'0  6,637.50  0  782  6.25   0'0   0'1  5900   137'6   0'0  6,887.50  0  4,013  6.25   0'0   0'1  6000   147'6   0'0  7,387.50  0  652  6.25   0'0   0'1  6100   157'6   0'0  7,887.50  0  118  6.25   0'0   0'1  6200   167'6   0'0  8,387.50  0  187  6.25   0'0   0'1  6300   177'6   0'0  8,887.50  0  419  6.25   0'0   0'1  6400   187'6   0'0  9,387.50  0  540  6.25   0'0   0'1  6500   197'6   0'0  9,887.50  0  166  6.25   0'0   0'1  6600   207'6   0'0  10,387.50  0  87  6.25   0'0   0'1  6700   217'6   0'0  10,887.50  0  54  6.25   0'0   0'1  6800   227'6   0'0  11,387.50  0  197  6.25   0'0   0'1  6900   237'6   0'0  11,887.50  0  539  6.25   0'0   0'1  7000   247'6   0'0  12,387.50  0  336  6.25   0'0   0'1  7100   257'6   0'0  12,887.50  75  213  6.25   0'0   0'1  7200   267'6   0'0  13,387.50  0  258  6.25   0'0   0'1  7300   277'6   0'0  13,887.50  0  345  6.25   0'0   0'1  7400   287'6   0'0  14,387.50  0  97  6.25   0'0   0'1  7500   297'6   0'0  14,887.50  0  514  6.25   0'0   0'1  8500   397'6   0'0  19,887.50  0  107  6.25   0'0   0'1  9500   497'6   0'0  24,887.50  0  255  6.25   0'0   0'1  14000   947'6   0'0  47,387.50  0  510  6.25   0'0   0'1  15000   1047'6   0'0  52,387.50  0  505  6.25   0'0   0'1  20000   1547'6   0'0  77,387.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 152'2 0'0 7,612.50 0 152'2 04/02/2026 13:50:00 CBOT 3200 132'2 0'0 6,612.50 0 132'2 04/02/2026 13:50:00 CBOT 3300 122'2 0'0 6,112.50 0 122'2 04/02/2026 13:50:00 CBOT 3350 117'2 0'0 5,862.50 0 117'2 04/02/2026 13:50:00 CBOT 3400 112'2 0'0 5,612.50 0 112'2 04/02/2026 13:50:00 CBOT 3450 107'2 0'0 5,362.50 0 107'2 04/02/2026 13:50:00 CBOT 3500 102'2 0'0 5,112.50 0 102'2 04/02/2026 13:50:00 CBOT 3550 97'2 0'0 4,862.50 0 97'2 04/02/2026 13:50:00 CBOT 3600 92'2 0'0 4,612.50 0 92'2 04/02/2026 13:50:00 CBOT 3650 87'2 0'0 4,362.50 0 87'2 04/02/2026 13:50:00 CBOT 3700 82'2 0'0 4,112.50 0 82'2 04/02/2026 13:50:00 CBOT 3750 77'2 0'0 3,862.50 3 77'2 04/02/2026 13:50:00 CBOT 3800 72'2 0'0 3,612.50 0 72'2 04/02/2026 13:50:00 CBOT 3850 67'2 0'0 3,362.50 2 67'2 04/02/2026 13:50:00 CBOT 3900 62'2 0'0 3,112.50 16 62'2 04/02/2026 13:50:00 CBOT 3950 57'3 0'0 2,868.75 15 57'3 04/02/2026 13:50:00 CBOT 4000 52'3 0'0 2,618.75 71 52'3 04/02/2026 13:50:00 CBOT 4050 47'3 0'0 2,368.75 4 47'3 04/02/2026 13:50:00 CBOT 4100 42'4 0'0 2,125.00 371 42'4 04/02/2026 13:50:00 CBOT 4150 37'5 0'0 1,881.25 5 37'5 04/02/2026 13:50:00 CBOT 4200 32'6 0'0 1,637.50 1,403 32'6 04/02/2026 13:50:00 CBOT 4250 28'0 0'0 1,400.00 762 28'0 04/02/2026 13:50:00 CBOT 4300 23'4 0'0 1,175.00 4,149 23'4 04/02/2026 13:50:00 CBOT 4340 20'2 0'0 1,012.50 0 20'2 04/02/2026 13:50:00 CBOT 4350 18'2 -1'1 912.50 3,172 18'2 19'3 04/06/2026 06:50:00 CBOT 4360 18'5 0'0 931.25 0 18'5 04/02/2026 13:50:00 CBOT 4370 17'7 0'0 893.75 0 17'7 04/02/2026 13:50:00 CBOT 4380 17'1 0'0 856.25 0 17'1 04/02/2026 13:50:00 CBOT 4390 16'3 0'0 818.75 0 16'3 04/02/2026 13:50:00 CBOT 4400 15'3 -0'2 768.75 11,448 15'6 15'5 04/06/2026 11:31:00 CBOT 4410 15'0 0'0 750.00 0 15'0 04/02/2026 13:50:00 CBOT 4420 14'3 0'0 718.75 2 14'3 04/02/2026 13:50:00 CBOT 4430 13'5 0'0 681.25 32 13'5 04/02/2026 13:50:00 CBOT 4440 12'6 -0'2 637.50 3 11'2 13'0 04/06/2026 10:59:00 CBOT 4450 12'1 -0'2 606.25 5,543 10'6 12'3 04/06/2026 10:06:00 CBOT 4460 10'2 -1'5 512.50 39 11'2 11'7 04/06/2026 09:30:00 CBOT 4470 10'5 -0'5 531.25 0 10'5 11'2 04/06/2026 08:50:00 CBOT 4480 10'6 0'0 537.50 14 10'6 04/02/2026 13:50:00 CBOT 4490 9'3 -0'7 468.75 43 9'3 10'2 04/06/2026 11:25:00 CBOT 4500 9'0 -0'6 450.00 16,627 8'1 9'6 04/06/2026 11:33:00 CBOT 4510 9'2 0'0 462.50 40 9'2 04/02/2026 13:50:00 CBOT 4520 7'5 -1'1 381.25 2,202 7'5 8'6 04/06/2026 08:31:00 CBOT 4530 8'0 -0'2 400.00 69 6'7 8'2 04/06/2026 11:05:00 CBOT 4540 7'5 -0'2 381.25 67 6'0 7'7 04/06/2026 11:07:00 CBOT 4550 6'4 -1'0 325.00 7,891 5'7 7'4 04/06/2026 10:23:00 CBOT 4560 7'1 0'0 356.25 50 7'1 04/02/2026 13:50:00 CBOT 4570 6'2 -0'4 312.50 23 5'5 6'6 04/06/2026 11:04:00 CBOT 4580 5'7 -0'4 293.75 100 5'4 6'3 04/06/2026 10:55:00 CBOT 4590 6'1 0'0 306.25 90 6'1 04/02/2026 13:50:00 CBOT 4600 5'0 -0'6 250.00 12,975 5'4 5'6 04/06/2026 11:24:00 CBOT 4610 4'7 -0'5 243.75 81 4'7 5'4 04/06/2026 08:58:00 CBOT 4620 4'6 -0'4 237.50 32 4'6 5'2 04/06/2026 09:09:00 CBOT 4630 4'4 -0'3 225.00 59 4'4 4'7 04/06/2026 11:05:00 CBOT 4640 4'5 0'0 231.25 182 4'5 04/02/2026 13:50:00 CBOT 4650 3'7 -0'4 193.75 7,731 3'1 4'3 04/06/2026 11:05:00 CBOT 4660 3'4 -0'6 175.00 18 3'4 4'2 04/06/2026 10:07:00 CBOT 4670 3'4 -0'4 175.00 25 2'7 4'0 04/06/2026 11:05:00 CBOT 4680 3'0 -0'6 150.00 65 2'5 3'6 04/06/2026 11:34:00 CBOT 4690 3'0 -0'5 150.00 644 3'0 3'5 04/06/2026 11:07:00 CBOT 4700 2'7 -0'3 143.75 15,712 2'4 3'2 04/06/2026 11:05:00 CBOT 4710 3'1 0'0 156.25 380 3'1 04/02/2026 13:50:00 CBOT 4720 2'2 -0'6 112.50 109 2'1 3'0 04/06/2026 10:23:00 CBOT 4730 2'2 -0'4 112.50 31 2'2 2'6 04/06/2026 10:13:00 CBOT 4740 2'5 0'0 131.25 1,708 2'5 04/02/2026 13:50:00 CBOT 4750 2'0 -0'4 100.00 5,099 2'0 2'4 04/06/2026 10:44:00 CBOT 4760 1'7 -0'4 93.75 206 1'7 2'3 04/06/2026 10:52:00 CBOT 4770 1'6 -0'4 87.50 525 1'5 2'2 04/06/2026 11:00:00 CBOT 4780 2'1 0'0 106.25 120 2'1 04/02/2026 13:50:00 CBOT 4790 2'0 0'0 100.00 229 2'0 04/02/2026 13:50:00 CBOT 4800 1'4 -0'3 75.00 16,771 1'5 1'7 04/06/2026 11:24:00 CBOT 4810 1'7 0'0 93.75 38 1'7 04/02/2026 13:50:00 CBOT 4820 1'3 -0'3 68.75 242 1'3 1'6 04/06/2026 10:41:00 CBOT 4830 1'2 -0'3 62.50 703 1'2 1'5 04/06/2026 10:49:00 CBOT 4840 1'2 -0'3 62.50 160 1'2 1'5 04/06/2026 10:27:00 CBOT 4850 1'1 -0'3 56.25 6,308 1'1 1'4 04/06/2026 11:30:00 CBOT 4900 0'7 -0'3 43.75 6,806 0'7 1'2 04/06/2026 11:17:00 CBOT 4950 1'0 0'0 50.00 1,890 1'0 04/02/2026 13:50:00 CBOT 5000 0'5 -0'2 31.25 19,590 0'5 0'7 04/06/2026 09:38:00 CBOT 5050 0'6 0'0 37.50 2,212 0'6 04/02/2026 13:50:00 CBOT 5100 0'4 -0'1 25.00 3,817 0'3 0'5 04/06/2026 09:50:00 CBOT 5150 0'4 0'0 25.00 1,028 0'4 0'4 04/06/2026 09:52:00 CBOT 5200 0'4 0'0 25.00 7,157 0'4 04/02/2026 13:50:00 CBOT 5250 0'3 0'0 18.75 5,261 0'3 04/02/2026 13:50:00 CBOT 5300 0'3 0'0 18.75 5,233 0'3 0'3 04/06/2026 08:30:00 CBOT 5350 0'2 0'0 12.50 707 0'2 04/02/2026 13:50:00 CBOT 5400 0'2 0'0 12.50 2,798 0'2 0'2 04/06/2026 01:19:00 CBOT 5450 0'2 0'0 12.50 406 0'2 0'2 04/05/2026 19:38:00 CBOT 5500 0'2 0'0 12.50 4,685 0'2 0'2 04/06/2026 08:30:00 CBOT 5550 0'2 0'0 12.50 1,340 0'2 04/02/2026 13:50:00 CBOT 5600 0'2 0'0 12.50 304 0'2 04/02/2026 13:50:00 CBOT 5650 0'2 0'0 12.50 597 0'2 04/02/2026 13:50:00 CBOT 5700 0'1 0'0 6.25 559 0'1 04/02/2026 13:50:00 CBOT 5750 0'1 0'0 6.25 672 0'1 04/02/2026 13:50:00 CBOT 5800 0'1 0'0 6.25 499 0'1 04/02/2026 13:50:00 CBOT 5850 0'1 0'0 6.25 44 0'1 04/02/2026 13:50:00 CBOT 5900 0'1 0'0 6.25 782 0'1 04/02/2026 13:50:00 CBOT 6000 0'1 0'0 6.25 4,013 0'1 04/02/2026 13:50:00 CBOT 6100 0'1 0'0 6.25 652 0'1 04/02/2026 13:50:00 CBOT 6200 0'1 0'0 6.25 118 0'1 04/02/2026 13:50:00 CBOT 6300 0'1 0'0 6.25 187 0'1 04/02/2026 13:50:00 CBOT 6400 0'1 0'0 6.25 419 0'1 04/02/2026 13:50:00 CBOT 6500 0'1 0'0 6.25 540 0'1 04/02/2026 13:50:00 CBOT 6600 0'1 0'0 6.25 166 0'1 04/02/2026 13:50:00 CBOT 6700 0'1 0'0 6.25 87 0'1 04/02/2026 13:50:00 CBOT 6800 0'1 0'0 6.25 54 0'1 04/02/2026 13:50:00 CBOT 6900 0'1 0'0 6.25 197 0'1 04/02/2026 13:50:00 CBOT 7000 0'1 0'0 6.25 539 0'1 04/02/2026 13:50:00 CBOT 7100 0'1 0'0 6.25 336 0'1 04/02/2026 13:50:00 CBOT 7200 0'1 0'0 6.25 213 0'1 04/02/2026 13:50:00 CBOT 7300 0'1 0'0 6.25 258 0'1 04/02/2026 13:50:00 CBOT 7400 0'1 0'0 6.25 345 0'1 04/02/2026 13:50:00 CBOT 7500 0'1 0'0 6.25 97 0'1 04/02/2026 13:50:00 CBOT 8500 0'1 0'0 6.25 514 0'1 04/02/2026 13:50:00 CBOT 9500 0'1 0'0 6.25 107 0'1 04/02/2026 13:50:00 CBOT 14000 0'1 0'0 6.25 255 0'1 04/02/2026 13:50:00 CBOT 15000 0'1 0'0 6.25 510 0'1 04/02/2026 13:50:00 CBOT 20000 0'1 0'0 6.25 505 0'1 04/02/2026 13:50:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 0'1 0'0 6.25 71 0'1 04/02/2026 13:50:00 CBOT 3200 0'1 0'0 6.25 101 0'1 04/02/2026 13:50:00 CBOT 3300 0'1 0'0 6.25 130 0'1 04/02/2026 13:50:00 CBOT 3350 0'1 0'0 6.25 9 0'1 04/02/2026 13:50:00 CBOT 3400 0'1 0'0 6.25 309 0'1 04/02/2026 13:50:00 CBOT 3450 0'1 0'0 6.25 587 0'1 04/02/2026 13:50:00 CBOT 3500 0'1 0'0 6.25 213 0'1 04/02/2026 13:50:00 CBOT 3550 0'1 0'0 6.25 409 0'1 04/02/2026 13:50:00 CBOT 3600 0'1 0'0 6.25 1,104 0'1 04/02/2026 13:50:00 CBOT 3650 0'1 0'0 6.25 198 0'1 04/02/2026 13:50:00 CBOT 3700 0'1 0'0 6.25 402 0'1 04/02/2026 13:50:00 CBOT 3750 0'1 0'0 6.25 558 0'1 04/02/2026 13:50:00 CBOT 3800 0'1 0'0 6.25 2,433 0'1 04/02/2026 13:50:00 CBOT 3850 0'1 0'0 6.25 1,259 0'1 0'1 04/05/2026 19:15:00 CBOT 3900 0'1 0'0 6.25 1,312 0'1 0'1 04/05/2026 19:15:00 CBOT 3950 0'1 0'0 6.25 555 0'2 0'1 04/06/2026 09:30:00 CBOT 4000 0'1 0'0 6.25 6,676 0'1 04/02/2026 13:50:00 CBOT 4050 0'2 0'0 12.50 3,331 0'2 04/02/2026 13:50:00 CBOT 4100 0'2 -0'1 12.50 8,797 0'2 0'3 04/06/2026 11:26:00 CBOT 4150 0'3 -0'1 18.75 6,458 0'4 0'4 04/06/2026 10:08:00 CBOT 4200 0'4 -0'1 25.00 15,951 0'4 0'5 04/06/2026 11:27:00 CBOT 4250 0'7 0'0 43.75 9,638 0'7 04/02/2026 13:50:00 CBOT 4300 0'7 -0'4 43.75 13,451 1'0 1'3 04/06/2026 11:30:00 CBOT 4340 2'1 0'0 106.25 47 2'1 04/02/2026 13:50:00 CBOT 4350 1'3 -0'7 68.75 7,930 2'3 2'2 04/06/2026 11:24:00 CBOT 4360 2'4 0'0 125.00 537 2'4 04/02/2026 13:50:00 CBOT 4370 2'6 0'0 137.50 517 2'6 04/02/2026 13:50:00 CBOT 4380 1'7 -1'1 93.75 10 2'1 3'0 04/06/2026 10:55:00 CBOT 4390 2'3 -0'6 118.75 683 2'3 3'1 04/06/2026 08:56:00 CBOT 4400 2'3 -1'0 118.75 19,098 4'0 3'3 04/06/2026 11:16:00 CBOT 4410 3'0 -0'6 150.00 246 3'1 3'6 04/06/2026 09:32:00 CBOT 4420 3'4 -0'5 175.00 781 3'3 4'1 04/06/2026 09:30:00 CBOT 4430 4'3 0'0 218.75 34 4'3 04/02/2026 13:50:00 CBOT 4440 5'5 0'7 281.25 719 5'1 4'6 04/05/2026 23:42:00 CBOT 4450 3'5 -1'4 181.25 8,991 5'6 5'1 04/06/2026 10:55:00 CBOT 4460 5'5 0'0 281.25 119 5'5 04/02/2026 13:50:00 CBOT 4470 5'3 -0'5 268.75 124 5'4 6'0 04/06/2026 08:48:00 CBOT 4480 6'4 0'0 325.00 77 6'4 04/02/2026 13:50:00 CBOT 4490 5'5 -1'3 281.25 95 6'5 7'0 04/06/2026 10:03:00 CBOT 4500 5'7 -1'5 293.75 22,320 7'4 7'4 04/06/2026 11:20:00 CBOT 4510 6'2 -1'6 312.50 114 6'6 8'0 04/06/2026 10:42:00 CBOT 4520 7'0 -1'4 350.00 2,164 7'1 8'4 04/06/2026 10:10:00 CBOT 4530 7'3 -1'5 368.75 66 7'4 9'0 04/06/2026 10:52:00 CBOT 4540 9'5 0'0 481.25 81 9'5 04/02/2026 13:50:00 CBOT 4550 9'1 -1'1 456.25 4,781 11'0 10'2 04/06/2026 09:43:00 CBOT 4560 10'7 0'0 543.75 100 10'7 04/02/2026 13:50:00 CBOT 4570 10'2 -1'2 512.50 70 11'2 11'4 04/06/2026 09:55:00 CBOT 4580 10'5 -1'4 531.25 64 12'2 12'1 04/06/2026 10:25:00 CBOT 4590 11'2 -1'5 562.50 84 13'3 12'7 04/06/2026 10:17:00 CBOT 4600 11'4 -2'0 575.00 8,708 13'2 13'4 04/06/2026 10:27:00 CBOT 4610 14'2 0'0 712.50 41 14'2 04/02/2026 13:50:00 CBOT 4620 13'2 -1'6 662.50 70 13'7 15'0 04/06/2026 11:31:00 CBOT 4630 14'2 -1'2 712.50 27 14'2 15'4 04/06/2026 10:01:00 CBOT 4640 16'2 0'0 812.50 15 16'2 04/02/2026 13:50:00 CBOT 4650 17'0 0'0 850.00 3,708 17'0 04/02/2026 13:50:00 CBOT 4660 17'7 0'0 893.75 29 17'7 04/02/2026 13:50:00 CBOT 4670 18'5 0'0 931.25 0 18'5 04/02/2026 13:50:00 CBOT 4680 19'3 0'0 968.75 28 19'3 04/02/2026 13:50:00 CBOT 4690 20'2 0'0 1,012.50 30 20'2 04/02/2026 13:50:00 CBOT 4700 21'0 0'0 1,050.00 2,944 21'0 04/02/2026 13:50:00 CBOT 4710 21'7 0'0 1,093.75 4 21'7 04/02/2026 13:50:00 CBOT 4720 22'3 -0'3 1,118.75 0 22'3 22'6 04/06/2026 09:51:00 CBOT 4730 23'4 0'0 1,175.00 0 23'4 04/02/2026 13:50:00 CBOT 4740 24'3 0'0 1,218.75 0 24'3 04/02/2026 13:50:00 CBOT 4750 25'2 0'0 1,262.50 704 25'2 04/02/2026 13:50:00 CBOT 4760 26'1 0'0 1,306.25 0 26'1 04/02/2026 13:50:00 CBOT 4770 27'0 0'0 1,350.00 1 27'0 04/02/2026 13:50:00 CBOT 4780 27'7 0'0 1,393.75 0 27'7 04/02/2026 13:50:00 CBOT 4790 28'6 0'0 1,437.50 7 28'6 04/02/2026 13:50:00 CBOT 4800 29'5 0'0 1,481.25 1,084 29'5 04/02/2026 13:50:00 CBOT 4810 30'5 0'0 1,531.25 0 30'5 04/02/2026 13:50:00 CBOT 4820 31'4 0'0 1,575.00 0 31'4 04/02/2026 13:50:00 CBOT 4830 32'3 0'0 1,618.75 6 32'3 04/02/2026 13:50:00 CBOT 4840 33'3 0'0 1,668.75 0 33'3 04/02/2026 13:50:00 CBOT 4850 34'2 0'0 1,712.50 521 34'2 04/02/2026 13:50:00 CBOT 4900 39'0 0'0 1,950.00 448 39'0 04/02/2026 13:50:00 CBOT 4950 43'6 0'0 2,187.50 38 43'6 04/02/2026 13:50:00 CBOT 5000 48'5 0'0 2,431.25 1,167 48'5 04/02/2026 13:50:00 CBOT 5050 53'3 0'0 2,668.75 12 53'3 04/02/2026 13:50:00 CBOT 5100 58'2 0'0 2,912.50 6 58'2 04/02/2026 13:50:00 CBOT 5150 63'1 0'0 3,156.25 25 63'1 04/02/2026 13:50:00 CBOT 5200 68'1 0'0 3,406.25 8 68'1 04/02/2026 13:50:00 CBOT 5250 73'0 0'0 3,650.00 11 73'0 04/02/2026 13:50:00 CBOT 5300 78'0 0'0 3,900.00 638 78'0 04/02/2026 13:50:00 CBOT 5350 82'7 0'0 4,143.75 13 82'7 04/02/2026 13:50:00 CBOT 5400 87'7 0'0 4,393.75 43 87'7 04/02/2026 13:50:00 CBOT 5450 92'7 0'0 4,643.75 0 92'7 04/02/2026 13:50:00 CBOT 5500 97'7 0'0 4,893.75 2 97'7 04/02/2026 13:50:00 CBOT 5550 102'7 0'0 5,143.75 2 102'7 04/02/2026 13:50:00 CBOT 5600 107'7 0'0 5,393.75 2 107'7 04/02/2026 13:50:00 CBOT 5650 112'7 0'0 5,643.75 0 112'7 04/02/2026 13:50:00 CBOT 5700 117'6 0'0 5,887.50 0 117'6 04/02/2026 13:50:00 CBOT 5750 122'6 0'0 6,137.50 10 122'6 04/02/2026 13:50:00 CBOT 5800 127'6 0'0 6,387.50 6 127'6 04/02/2026 13:50:00 CBOT 5850 132'6 0'0 6,637.50 0 132'6 04/02/2026 13:50:00 CBOT 5900 137'6 0'0 6,887.50 0 137'6 04/02/2026 13:50:00 CBOT 6000 147'6 0'0 7,387.50 0 147'6 04/02/2026 13:50:00 CBOT 6100 157'6 0'0 7,887.50 0 157'6 04/02/2026 13:50:00 CBOT 6200 167'6 0'0 8,387.50 0 167'6 04/02/2026 13:50:00 CBOT 6300 177'6 0'0 8,887.50 0 177'6 04/02/2026 13:50:00 CBOT 6400 187'6 0'0 9,387.50 0 187'6 04/02/2026 13:50:00 CBOT 6500 197'6 0'0 9,887.50 0 197'6 04/02/2026 13:50:00 CBOT 6600 207'6 0'0 10,387.50 0 207'6 04/02/2026 13:50:00 CBOT 6700 217'6 0'0 10,887.50 0 217'6 04/02/2026 13:50:00 CBOT 6800 227'6 0'0 11,387.50 0 227'6 04/02/2026 13:50:00 CBOT 6900 237'6 0'0 11,887.50 0 237'6 04/02/2026 13:50:00 CBOT 7000 247'6 0'0 12,387.50 0 247'6 04/02/2026 13:50:00 CBOT 7100 257'6 0'0 12,887.50 75 257'6 04/02/2026 13:50:00 CBOT 7200 267'6 0'0 13,387.50 0 267'6 04/02/2026 13:50:00 CBOT 7300 277'6 0'0 13,887.50 0 277'6 04/02/2026 13:50:00 CBOT 7400 287'6 0'0 14,387.50 0 287'6 04/02/2026 13:50:00 CBOT 7500 297'6 0'0 14,887.50 0 297'6 04/02/2026 13:50:00 CBOT 8500 397'6 0'0 19,887.50 0 397'6 04/02/2026 13:50:00 CBOT 9500 497'6 0'0 24,887.50 0 497'6 04/02/2026 13:50:00 CBOT 14000 947'6 0'0 47,387.50 0 947'6 04/02/2026 13:50:00 CBOT 15000 1047'6 0'0 52,387.50 0 1047'6 04/02/2026 13:50:00 CBOT 20000 1547'6 0'0 77,387.50 0 1547'6 04/02/2026 13:50:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.