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: 4442   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,450.00   0'0   149'0  3000   0'1   0'0  6.25  71  0  6,450.00   0'0   129'0  3200   0'1   0'0  6.25  101  0  5,950.00   0'0   119'0  3300   0'1   0'0  6.25  130  0  5,700.00   0'0   114'0  3350   0'1   0'0  6.25  9  0  5,450.00   0'0   109'0  3400   0'1   0'0  6.25  309  0  5,200.00   0'0   104'0  3450   0'1   0'0  6.25  587  0  4,950.00   0'0   99'0  3500   0'1   0'0  6.25  213  0  4,700.00   0'0   94'0  3550   0'1   0'0  6.25  409  0  4,450.00   0'0   89'0  3600   0'1   0'0  6.25  1,104  0  4,200.00   0'0   84'0  3650   0'1   0'0  6.25  198  0  3,950.00   0'0   79'0  3700   0'1   0'0  6.25  402  3  3,706.25   0'0   74'1  3750   0'1   0'0  6.25  558  0  3,456.25   0'0   69'1  3800   0'1   0'0  6.25  2,431  2  3,206.25   0'0   64'1  3850   0'1   0'0  6.25  1,259  16  2,956.25   0'0   59'1  3900   0'1   0'0  6.25  1,321  15  2,706.25   0'0   54'1  3950   0'1   0'0  6.25  554  71  2,462.50   0'0   49'2  4000   0'2   0'0  12.50  6,676  4  2,212.50   0'0   44'2  4050   0'2   0'0  12.50  3,331  362  1,962.50   0'0   39'2  4100   0'2   0'0  12.50  8,780  15  1,706.25   -0'2   34'1  4150   0'3   0'0  18.75  8,625  1,393  1,462.50   -0'2   29'2  4200   0'5   0'1  31.25  15,586  762  1,237.50   0'0   24'6  4250   1'0   0'2  50.00  9,631  4,159  1,012.50   0'0   20'2  4300   1'6   0'4  87.50  13,224  0  968.75   0'0   19'3  4310   1'7   0'4  93.75  6  0  925.00   0'0   18'4  4320   2'1   0'5  106.25  118  0  881.25   0'0   17'5  4330   1'6   0'0  87.50  15  0  843.75   0'0   16'7  4340   3'1   1'2  156.25  47  3,172  806.25   0'0   16'1  4350   2'7   0'6  143.75  7,711  0  768.75   0'0   15'3  4360   2'3   0'0  118.75  537  0  731.25   0'0   14'5  4370   3'5   1'0  181.25  519  0  693.75   0'0   13'7  4380   4'3   1'4  218.75  520  0  656.25   0'0   13'1  4390   3'1   0'0  156.25  800  11,371  425.00   -4'0   8'4  4400   5'3   1'7  268.75  19,224  0  593.75   0'0   11'7  4410   3'7   0'0  193.75  640  2  562.50   0'0   11'2  4420   4'2   0'0  212.50  710  32  531.25   0'0   10'5  4430   4'5   0'0  231.25  180  24  500.00   0'0   10'0  4440   6'4   1'4  325.00  839  5,899  293.75   -3'5   5'7  4450   6'7   1'3  343.75  10,202  36  450.00   0'0   9'0  4460   8'7   2'7  443.75  130  2  425.00   0'0   8'4  4470   6'4   0'0  325.00  107  14  400.00   0'0   8'0  4480   9'7   2'7  493.75  64  116  375.00   0'0   7'4  4490   7'4   0'0  375.00  150  17,280  250.00   -2'1   5'0  4500   10'1   2'1  506.25  21,632  129  200.00   -2'5   4'0  4510   8'5   0'0  431.25  195  2,198  193.75   -2'3   3'7  4520   9'2   0'0  462.50  2,120  76  175.00   -2'3   3'4  4530   9'7   0'0  493.75  82  69  162.50   -2'2   3'2  4540   10'4   0'0  525.00  81  7,928  256.25   0'0   5'1  4550   15'0   3'7  750.00  4,732  131  243.75   0'0   4'7  4560   11'7   0'0  593.75  104  25  231.25   0'0   4'5  4570   12'4   0'0  625.00  65  142  212.50   0'0   4'2  4580   13'2   0'0  662.50  71  92  200.00   0'0   4'0  4590   14'0   0'0  700.00  107  16,495  112.50   -1'4   2'2  4600   19'0   4'2  950.00  8,815  104  175.00   0'0   3'4  4610   15'4   0'0  775.00  34  157  100.00   -1'2   2'0  4620   16'2   0'0  812.50  120  59  156.25   0'1   3'1  4630   17'0   0'0  850.00  39  686  75.00   -1'3   1'4  4640   17'7   0'0  893.75  15  7,525  75.00   -1'1   1'4  4650   23'0   4'3  1,150.00  3,696  206  125.00   0'0   2'4  4660   19'4   0'0  975.00  29  579  118.75   0'1   2'3  4670   20'2   0'0  1,012.50  0  513  112.50   0'1   2'2  4680   21'1   0'0  1,056.25  28  679  112.50   0'2   2'2  4690   22'0   0'0  1,100.00  30  12,499  56.25   -0'6   1'1  4700   22'7   0'0  1,143.75  2,944  395  93.75   0'1   1'7  4710   23'6   0'0  1,187.50  4  162  93.75   0'2   1'7  4720   24'5   0'0  1,231.25  1  166  87.50   0'2   1'6  4730   25'4   0'0  1,275.00  0  1,716  75.00   0'0   1'4  4740   26'3   0'0  1,318.75  0  5,092  43.75   -0'4   0'7  4750   27'3   0'0  1,368.75  704  246  68.75   0'0   1'3  4760   28'2   0'0  1,412.50  0  546  62.50   0'0   1'2  4770   29'2   0'0  1,462.50  1  127  62.50   0'1   1'2  4780   30'1   0'0  1,506.25  0  229  56.25   0'0   1'1  4790   31'1   0'0  1,556.25  7  16,557  37.50   -0'3   0'6  4800   32'0   0'0  1,600.00  1,084  38  50.00   0'0   1'0  4810   33'0   0'0  1,650.00  0  302  50.00   0'0   1'0  4820   34'0   0'0  1,700.00  0  713  50.00   0'0   1'0  4830   34'7   0'0  1,743.75  6  250  43.75   0'0   0'7  4840   35'7   0'0  1,793.75  0  6,388  43.75   0'0   0'7  4850   36'7   0'0  1,843.75  521  5,471  25.00   -0'2   0'4  4900   41'5   0'0  2,081.25  448  1,790  31.25   0'0   0'5  4950   46'4   0'0  2,325.00  38  19,580  12.50   -0'2   0'2  5000   51'4   0'0  2,575.00  1,167  2,367  25.00   0'0   0'4  5050   56'3   0'0  2,818.75  12  3,784  12.50   -0'1   0'2  5100   61'3   0'0  3,068.75  6  988  18.75   0'0   0'3  5150   66'2   0'0  3,312.50  25  9,096  12.50   -0'1   0'2  5200   71'2   0'0  3,562.50  8  5,260  18.75   0'0   0'3  5250   76'2   0'0  3,812.50  11  5,213  12.50   0'0   0'2  5300   81'2   0'0  4,062.50  638  707  12.50   0'0   0'2  5350   86'2   0'0  4,312.50  13  2,798  12.50   0'0   0'2  5400   91'1   0'0  4,556.25  43  406  12.50   0'0   0'2  5450   96'1   0'0  4,806.25  0  4,685  12.50   0'0   0'2  5500   101'1   0'0  5,056.25  2  1,340  6.25   0'0   0'1  5550   106'0   0'0  5,300.00  2  304  6.25   0'0   0'1  5600   111'0   0'0  5,550.00  2  647  6.25   0'0   0'1  5650   116'0   0'0  5,800.00  0  559  6.25   0'0   0'1  5700   121'0   0'0  6,050.00  0  672  6.25   0'0   0'1  5750   126'0   0'0  6,300.00  10  499  6.25   0'0   0'1  5800   131'0   0'0  6,550.00  6  44  6.25   0'0   0'1  5850   136'0   0'0  6,800.00  0  782  6.25   0'0   0'1  5900   141'0   0'0  7,050.00  0  4,013  6.25   0'0   0'1  6000   151'0   0'0  7,550.00  0  652  6.25   0'0   0'1  6100   161'0   0'0  8,050.00  0  118  6.25   0'0   0'1  6200   171'0   0'0  8,550.00  0  187  6.25   0'0   0'1  6300   181'0   0'0  9,050.00  0  419  6.25   0'0   0'1  6400   191'0   0'0  9,550.00  0  540  6.25   0'0   0'1  6500   201'0   0'0  10,050.00  0  166  6.25   0'0   0'1  6600   211'0   0'0  10,550.00  0  87  6.25   0'0   0'1  6700   221'0   0'0  11,050.00  0  54  6.25   0'0   0'1  6800   231'0   0'0  11,550.00  0  197  6.25   0'0   0'1  6900   241'0   0'0  12,050.00  0  539  6.25   0'0   0'1  7000   251'0   0'0  12,550.00  0  336  6.25   0'0   0'1  7100   261'0   0'0  13,050.00  75  213  6.25   0'0   0'1  7200   271'0   0'0  13,550.00  0  258  6.25   0'0   0'1  7300   281'0   0'0  14,050.00  0  345  6.25   0'0   0'1  7400   291'0   0'0  14,550.00  0  97  6.25   0'0   0'1  7500   301'0   0'0  15,050.00  0  514  6.25   0'0   0'1  8500   401'0   0'0  20,050.00  0  107  6.25   0'0   0'1  9500   501'0   0'0  25,050.00  0  255  6.25   0'0   0'1  14000   951'0   0'0  47,550.00  0  510  6.25   0'0   0'1  15000   1051'0   0'0  52,550.00  0  505  6.25   0'0   0'1  20000   1551'0   0'0  77,550.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 149'0 0'0 7,450.00 0 149'0 04/07/2026 13:37:00 CBOT 3200 129'0 0'0 6,450.00 0 129'0 04/07/2026 13:37:00 CBOT 3300 119'0 0'0 5,950.00 0 119'0 04/07/2026 13:37:00 CBOT 3350 114'0 0'0 5,700.00 0 114'0 04/07/2026 13:37:00 CBOT 3400 109'0 0'0 5,450.00 0 109'0 04/07/2026 13:37:00 CBOT 3450 104'0 0'0 5,200.00 0 104'0 04/07/2026 13:37:00 CBOT 3500 99'0 0'0 4,950.00 0 99'0 04/07/2026 13:37:00 CBOT 3550 94'0 0'0 4,700.00 0 94'0 04/07/2026 13:37:00 CBOT 3600 89'0 0'0 4,450.00 0 89'0 04/07/2026 13:37:00 CBOT 3650 84'0 0'0 4,200.00 0 84'0 04/07/2026 13:37:00 CBOT 3700 79'0 0'0 3,950.00 0 79'0 04/07/2026 13:37:00 CBOT 3750 74'1 0'0 3,706.25 3 74'1 04/07/2026 13:37:00 CBOT 3800 69'1 0'0 3,456.25 0 69'1 04/07/2026 13:37:00 CBOT 3850 64'1 0'0 3,206.25 2 64'1 04/07/2026 13:37:00 CBOT 3900 59'1 0'0 2,956.25 16 59'1 04/07/2026 13:37:00 CBOT 3950 54'1 0'0 2,706.25 15 54'1 04/07/2026 13:37:00 CBOT 4000 49'2 0'0 2,462.50 71 49'2 04/07/2026 13:37:00 CBOT 4050 44'2 0'0 2,212.50 4 44'2 04/07/2026 13:37:00 CBOT 4100 39'2 0'0 1,962.50 362 39'2 04/07/2026 13:37:00 CBOT 4150 34'1 -0'2 1,706.25 15 34'3 04/07/2026 11:05:00 CBOT 4200 29'2 -0'2 1,462.50 1,393 29'4 04/07/2026 11:05:00 CBOT 4250 24'6 0'0 1,237.50 762 24'6 04/07/2026 13:37:00 CBOT 4300 20'2 0'0 1,012.50 4,159 20'2 04/07/2026 13:37:00 CBOT 4310 19'3 0'0 968.75 0 19'3 04/07/2026 13:37:00 CBOT 4320 18'4 0'0 925.00 0 18'4 04/07/2026 13:37:00 CBOT 4330 17'5 0'0 881.25 0 17'5 04/07/2026 13:37:00 CBOT 4340 16'7 0'0 843.75 0 16'7 04/07/2026 13:37:00 CBOT 4350 16'1 0'0 806.25 3,172 16'1 04/07/2026 13:37:00 CBOT 4360 15'3 0'0 768.75 0 15'3 04/07/2026 13:37:00 CBOT 4370 14'5 0'0 731.25 0 14'5 04/07/2026 13:37:00 CBOT 4380 13'7 0'0 693.75 0 13'7 04/07/2026 13:37:00 CBOT 4390 13'1 0'0 656.25 0 13'1 04/07/2026 13:37:00 CBOT 4400 8'4 -4'0 425.00 11,371 10'0 12'4 04/07/2026 19:08:00 CBOT 4410 11'7 0'0 593.75 0 11'7 04/07/2026 13:37:00 CBOT 4420 11'2 0'0 562.50 2 11'2 04/07/2026 13:37:00 CBOT 4430 10'5 0'0 531.25 32 10'5 04/07/2026 13:37:00 CBOT 4440 10'0 0'0 500.00 24 10'0 04/07/2026 13:37:00 CBOT 4450 5'7 -3'5 293.75 5,899 8'0 9'4 04/07/2026 20:09:00 CBOT 4460 9'0 0'0 450.00 36 9'0 04/07/2026 13:37:00 CBOT 4470 8'4 0'0 425.00 2 8'4 04/07/2026 13:37:00 CBOT 4480 8'0 0'0 400.00 14 8'0 04/07/2026 13:37:00 CBOT 4490 7'4 0'0 375.00 116 7'4 04/07/2026 13:37:00 CBOT 4500 5'0 -2'1 250.00 17,280 6'7 7'1 04/07/2026 21:27:00 CBOT 4510 4'0 -2'5 200.00 129 4'1 6'5 04/07/2026 19:14:00 CBOT 4520 3'7 -2'3 193.75 2,198 4'1 6'2 04/07/2026 19:09:00 CBOT 4530 3'4 -2'3 175.00 76 3'6 5'7 04/07/2026 19:14:00 CBOT 4540 3'2 -2'2 162.50 69 3'2 5'4 04/07/2026 19:38:00 CBOT 4550 5'1 0'0 256.25 7,928 5'1 04/07/2026 13:37:00 CBOT 4560 4'7 0'0 243.75 131 4'7 04/07/2026 13:37:00 CBOT 4570 4'5 0'0 231.25 25 4'5 04/07/2026 13:37:00 CBOT 4580 4'2 0'0 212.50 142 4'2 04/07/2026 13:37:00 CBOT 4590 4'0 0'0 200.00 92 4'0 04/07/2026 13:37:00 CBOT 4600 2'2 -1'4 112.50 16,495 3'4 3'6 04/07/2026 23:14:00 CBOT 4610 3'4 0'0 175.00 104 3'4 04/07/2026 13:37:00 CBOT 4620 2'0 -1'2 100.00 157 2'0 3'2 04/07/2026 19:24:00 CBOT 4630 3'1 0'1 156.25 59 3'0 04/07/2026 10:49:00 CBOT 4640 1'4 -1'3 75.00 686 1'4 2'7 04/07/2026 20:14:00 CBOT 4650 1'4 -1'1 75.00 7,525 1'4 2'5 04/07/2026 19:37:00 CBOT 4660 2'4 0'0 125.00 206 2'4 04/07/2026 13:37:00 CBOT 4670 2'3 0'1 118.75 579 2'2 04/07/2026 13:15:00 CBOT 4680 2'2 0'1 112.50 513 2'1 04/07/2026 11:07:00 CBOT 4690 2'2 0'2 112.50 679 2'0 04/07/2026 11:57:00 CBOT 4700 1'1 -0'6 56.25 12,499 1'7 1'7 04/07/2026 19:02:00 CBOT 4710 1'7 0'1 93.75 395 1'6 04/07/2026 13:09:00 CBOT 4720 1'7 0'2 93.75 162 1'5 04/07/2026 11:41:00 CBOT 4730 1'6 0'2 87.50 166 1'4 04/07/2026 11:43:00 CBOT 4740 1'4 0'0 75.00 1,716 1'4 04/07/2026 13:37:00 CBOT 4750 0'7 -0'4 43.75 5,092 0'7 1'3 04/07/2026 19:36:00 CBOT 4760 1'3 0'0 68.75 246 1'3 04/07/2026 13:37:00 CBOT 4770 1'2 0'0 62.50 546 1'2 04/07/2026 13:37:00 CBOT 4780 1'2 0'1 62.50 127 1'1 04/07/2026 13:15:00 CBOT 4790 1'1 0'0 56.25 229 1'1 04/07/2026 13:37:00 CBOT 4800 0'6 -0'3 37.50 16,557 1'0 1'1 04/07/2026 19:02:00 CBOT 4810 1'0 0'0 50.00 38 1'0 04/07/2026 13:37:00 CBOT 4820 1'0 0'0 50.00 302 1'0 04/07/2026 13:37:00 CBOT 4830 1'0 0'0 50.00 713 1'0 04/07/2026 13:37:00 CBOT 4840 0'7 0'0 43.75 250 0'7 04/07/2026 13:37:00 CBOT 4850 0'7 0'0 43.75 6,388 0'7 04/07/2026 13:37:00 CBOT 4900 0'4 -0'2 25.00 5,471 0'4 0'6 04/07/2026 19:03:00 CBOT 4950 0'5 0'0 31.25 1,790 0'5 04/07/2026 13:37:00 CBOT 5000 0'2 -0'2 12.50 19,580 0'3 0'4 04/08/2026 00:51:00 CBOT 5050 0'4 0'0 25.00 2,367 0'4 04/07/2026 13:37:00 CBOT 5100 0'2 -0'1 12.50 3,784 0'2 0'3 04/07/2026 20:37:00 CBOT 5150 0'3 0'0 18.75 988 0'3 04/07/2026 13:37:00 CBOT 5200 0'2 -0'1 12.50 9,096 0'2 0'3 04/07/2026 21:11:00 CBOT 5250 0'3 0'0 18.75 5,260 0'3 04/07/2026 13:37:00 CBOT 5300 0'2 0'0 12.50 5,213 0'2 04/07/2026 13:37:00 CBOT 5350 0'2 0'0 12.50 707 0'2 04/07/2026 13:37:00 CBOT 5400 0'2 0'0 12.50 2,798 0'2 04/07/2026 13:37:00 CBOT 5450 0'2 0'0 12.50 406 0'2 04/07/2026 13:37:00 CBOT 5500 0'2 0'0 12.50 4,685 0'2 04/07/2026 13:37:00 CBOT 5550 0'1 0'0 6.25 1,340 0'1 04/07/2026 13:37:00 CBOT 5600 0'1 0'0 6.25 304 0'1 04/07/2026 13:37:00 CBOT 5650 0'1 0'0 6.25 647 0'1 04/07/2026 13:37:00 CBOT 5700 0'1 0'0 6.25 559 0'1 04/07/2026 13:37:00 CBOT 5750 0'1 0'0 6.25 672 0'1 04/07/2026 13:37:00 CBOT 5800 0'1 0'0 6.25 499 0'1 04/07/2026 13:37:00 CBOT 5850 0'1 0'0 6.25 44 0'1 04/07/2026 13:37:00 CBOT 5900 0'1 0'0 6.25 782 0'1 04/07/2026 13:37:00 CBOT 6000 0'1 0'0 6.25 4,013 0'1 04/07/2026 13:37:00 CBOT 6100 0'1 0'0 6.25 652 0'1 04/07/2026 13:37:00 CBOT 6200 0'1 0'0 6.25 118 0'1 04/07/2026 13:37:00 CBOT 6300 0'1 0'0 6.25 187 0'1 04/07/2026 13:37:00 CBOT 6400 0'1 0'0 6.25 419 0'1 04/07/2026 13:37:00 CBOT 6500 0'1 0'0 6.25 540 0'1 04/07/2026 13:37:00 CBOT 6600 0'1 0'0 6.25 166 0'1 04/07/2026 13:37:00 CBOT 6700 0'1 0'0 6.25 87 0'1 04/07/2026 13:37:00 CBOT 6800 0'1 0'0 6.25 54 0'1 04/07/2026 13:37:00 CBOT 6900 0'1 0'0 6.25 197 0'1 04/07/2026 13:37:00 CBOT 7000 0'1 0'0 6.25 539 0'1 04/07/2026 13:37:00 CBOT 7100 0'1 0'0 6.25 336 0'1 04/07/2026 13:37:00 CBOT 7200 0'1 0'0 6.25 213 0'1 04/07/2026 13:37:00 CBOT 7300 0'1 0'0 6.25 258 0'1 04/07/2026 13:37:00 CBOT 7400 0'1 0'0 6.25 345 0'1 04/07/2026 13:37:00 CBOT 7500 0'1 0'0 6.25 97 0'1 04/07/2026 13:37:00 CBOT 8500 0'1 0'0 6.25 514 0'1 04/07/2026 13:37:00 CBOT 9500 0'1 0'0 6.25 107 0'1 04/07/2026 13:37:00 CBOT 14000 0'1 0'0 6.25 255 0'1 04/07/2026 13:37:00 CBOT 15000 0'1 0'0 6.25 510 0'1 04/07/2026 13:37:00 CBOT 20000 0'1 0'0 6.25 505 0'1 04/07/2026 13:37:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 0'1 0'0 6.25 71 0'1 04/07/2026 13:37:00 CBOT 3200 0'1 0'0 6.25 101 0'1 04/07/2026 13:37:00 CBOT 3300 0'1 0'0 6.25 130 0'1 04/07/2026 13:37:00 CBOT 3350 0'1 0'0 6.25 9 0'1 04/07/2026 13:37:00 CBOT 3400 0'1 0'0 6.25 309 0'1 04/07/2026 13:37:00 CBOT 3450 0'1 0'0 6.25 587 0'1 04/07/2026 13:37:00 CBOT 3500 0'1 0'0 6.25 213 0'1 04/07/2026 13:37:00 CBOT 3550 0'1 0'0 6.25 409 0'1 04/07/2026 13:37:00 CBOT 3600 0'1 0'0 6.25 1,104 0'1 04/07/2026 13:37:00 CBOT 3650 0'1 0'0 6.25 198 0'1 04/07/2026 13:37:00 CBOT 3700 0'1 0'0 6.25 402 0'1 04/07/2026 13:37:00 CBOT 3750 0'1 0'0 6.25 558 0'1 04/07/2026 13:37:00 CBOT 3800 0'1 0'0 6.25 2,431 0'1 04/07/2026 13:37:00 CBOT 3850 0'1 0'0 6.25 1,259 0'1 04/07/2026 13:37:00 CBOT 3900 0'1 0'0 6.25 1,321 0'1 04/07/2026 13:37:00 CBOT 3950 0'1 0'0 6.25 554 0'1 04/07/2026 13:37:00 CBOT 4000 0'2 0'0 12.50 6,676 0'2 04/07/2026 13:37:00 CBOT 4050 0'2 0'0 12.50 3,331 0'2 04/07/2026 13:37:00 CBOT 4100 0'2 0'0 12.50 8,780 0'2 04/07/2026 13:37:00 CBOT 4150 0'3 0'0 18.75 8,625 0'3 0'3 04/07/2026 19:28:00 CBOT 4200 0'5 0'1 31.25 15,586 0'5 0'4 04/07/2026 19:23:00 CBOT 4250 1'0 0'2 50.00 9,631 1'0 0'6 04/07/2026 21:11:00 CBOT 4300 1'6 0'4 87.50 13,224 1'2 1'2 04/07/2026 23:03:00 CBOT 4310 1'7 0'4 93.75 6 1'7 1'3 04/08/2026 00:11:00 CBOT 4320 2'1 0'5 106.25 118 2'4 1'4 04/07/2026 22:41:00 CBOT 4330 1'6 0'0 87.50 15 1'6 04/07/2026 13:37:00 CBOT 4340 3'1 1'2 156.25 47 3'1 1'7 04/07/2026 20:09:00 CBOT 4350 2'7 0'6 143.75 7,711 2'1 2'1 04/07/2026 22:14:00 CBOT 4360 2'3 0'0 118.75 537 2'3 04/07/2026 13:37:00 CBOT 4370 3'5 1'0 181.25 519 3'5 2'5 04/07/2026 21:41:00 CBOT 4380 4'3 1'4 218.75 520 4'3 2'7 04/07/2026 19:19:00 CBOT 4390 3'1 0'0 156.25 800 3'1 04/07/2026 13:37:00 CBOT 4400 5'3 1'7 268.75 19,224 3'6 3'4 04/07/2026 19:57:00 CBOT 4410 3'7 0'0 193.75 640 3'7 04/07/2026 13:37:00 CBOT 4420 4'2 0'0 212.50 710 4'2 04/07/2026 13:37:00 CBOT 4430 4'5 0'0 231.25 180 4'5 04/07/2026 13:37:00 CBOT 4440 6'4 1'4 325.00 839 6'4 5'0 04/07/2026 22:40:00 CBOT 4450 6'7 1'3 343.75 10,202 8'0 5'4 04/07/2026 20:55:00 CBOT 4460 8'7 2'7 443.75 130 8'7 6'0 04/07/2026 19:11:00 CBOT 4470 6'4 0'0 325.00 107 6'4 04/07/2026 13:37:00 CBOT 4480 9'7 2'7 493.75 64 9'7 7'0 04/07/2026 19:09:00 CBOT 4490 7'4 0'0 375.00 150 7'4 04/07/2026 13:37:00 CBOT 4500 10'1 2'1 506.25 21,632 10'0 8'0 04/07/2026 22:39:00 CBOT 4510 8'5 0'0 431.25 195 8'5 04/07/2026 13:37:00 CBOT 4520 9'2 0'0 462.50 2,120 9'2 04/07/2026 13:37:00 CBOT 4530 9'7 0'0 493.75 82 9'7 04/07/2026 13:37:00 CBOT 4540 10'4 0'0 525.00 81 10'4 04/07/2026 13:37:00 CBOT 4550 15'0 3'7 750.00 4,732 15'0 11'1 04/07/2026 19:14:00 CBOT 4560 11'7 0'0 593.75 104 11'7 04/07/2026 13:37:00 CBOT 4570 12'4 0'0 625.00 65 12'4 04/07/2026 13:37:00 CBOT 4580 13'2 0'0 662.50 71 13'2 04/07/2026 13:37:00 CBOT 4590 14'0 0'0 700.00 107 14'0 04/07/2026 13:37:00 CBOT 4600 19'0 4'2 950.00 8,815 17'0 14'6 04/07/2026 19:14:00 CBOT 4610 15'4 0'0 775.00 34 15'4 04/07/2026 13:37:00 CBOT 4620 16'2 0'0 812.50 120 16'2 04/07/2026 13:37:00 CBOT 4630 17'0 0'0 850.00 39 17'0 04/07/2026 13:37:00 CBOT 4640 17'7 0'0 893.75 15 17'7 04/07/2026 13:37:00 CBOT 4650 23'0 4'3 1,150.00 3,696 20'0 18'5 04/07/2026 19:03:00 CBOT 4660 19'4 0'0 975.00 29 19'4 04/07/2026 13:37:00 CBOT 4670 20'2 0'0 1,012.50 0 20'2 04/07/2026 13:37:00 CBOT 4680 21'1 0'0 1,056.25 28 21'1 04/07/2026 13:37:00 CBOT 4690 22'0 0'0 1,100.00 30 22'0 04/07/2026 13:37:00 CBOT 4700 22'7 0'0 1,143.75 2,944 22'7 04/07/2026 13:37:00 CBOT 4710 23'6 0'0 1,187.50 4 23'6 04/07/2026 13:37:00 CBOT 4720 24'5 0'0 1,231.25 1 24'5 04/07/2026 13:37:00 CBOT 4730 25'4 0'0 1,275.00 0 25'4 04/07/2026 13:37:00 CBOT 4740 26'3 0'0 1,318.75 0 26'3 04/07/2026 13:37:00 CBOT 4750 27'3 0'0 1,368.75 704 27'3 04/07/2026 13:37:00 CBOT 4760 28'2 0'0 1,412.50 0 28'2 04/07/2026 13:37:00 CBOT 4770 29'2 0'0 1,462.50 1 29'2 04/07/2026 13:37:00 CBOT 4780 30'1 0'0 1,506.25 0 30'1 04/07/2026 13:37:00 CBOT 4790 31'1 0'0 1,556.25 7 31'1 04/07/2026 13:37:00 CBOT 4800 32'0 0'0 1,600.00 1,084 32'0 04/07/2026 13:37:00 CBOT 4810 33'0 0'0 1,650.00 0 33'0 04/07/2026 13:37:00 CBOT 4820 34'0 0'0 1,700.00 0 34'0 04/07/2026 13:37:00 CBOT 4830 34'7 0'0 1,743.75 6 34'7 04/07/2026 13:37:00 CBOT 4840 35'7 0'0 1,793.75 0 35'7 04/07/2026 13:37:00 CBOT 4850 36'7 0'0 1,843.75 521 36'7 04/07/2026 13:37:00 CBOT 4900 41'5 0'0 2,081.25 448 41'5 04/07/2026 13:37:00 CBOT 4950 46'4 0'0 2,325.00 38 46'4 04/07/2026 13:37:00 CBOT 5000 51'4 0'0 2,575.00 1,167 51'4 04/07/2026 13:37:00 CBOT 5050 56'3 0'0 2,818.75 12 56'3 04/07/2026 13:37:00 CBOT 5100 61'3 0'0 3,068.75 6 61'3 04/07/2026 13:37:00 CBOT 5150 66'2 0'0 3,312.50 25 66'2 04/07/2026 13:37:00 CBOT 5200 71'2 0'0 3,562.50 8 71'2 04/07/2026 13:37:00 CBOT 5250 76'2 0'0 3,812.50 11 76'2 04/07/2026 13:37:00 CBOT 5300 81'2 0'0 4,062.50 638 81'2 04/07/2026 13:37:00 CBOT 5350 86'2 0'0 4,312.50 13 86'2 04/07/2026 13:37:00 CBOT 5400 91'1 0'0 4,556.25 43 91'1 04/07/2026 13:37:00 CBOT 5450 96'1 0'0 4,806.25 0 96'1 04/07/2026 13:37:00 CBOT 5500 101'1 0'0 5,056.25 2 101'1 04/07/2026 13:37:00 CBOT 5550 106'0 0'0 5,300.00 2 106'0 04/07/2026 13:37:00 CBOT 5600 111'0 0'0 5,550.00 2 111'0 04/07/2026 13:37:00 CBOT 5650 116'0 0'0 5,800.00 0 116'0 04/07/2026 13:37:00 CBOT 5700 121'0 0'0 6,050.00 0 121'0 04/07/2026 13:37:00 CBOT 5750 126'0 0'0 6,300.00 10 126'0 04/07/2026 13:37:00 CBOT 5800 131'0 0'0 6,550.00 6 131'0 04/07/2026 13:37:00 CBOT 5850 136'0 0'0 6,800.00 0 136'0 04/07/2026 13:37:00 CBOT 5900 141'0 0'0 7,050.00 0 141'0 04/07/2026 13:37:00 CBOT 6000 151'0 0'0 7,550.00 0 151'0 04/07/2026 13:37:00 CBOT 6100 161'0 0'0 8,050.00 0 161'0 04/07/2026 13:37:00 CBOT 6200 171'0 0'0 8,550.00 0 171'0 04/07/2026 13:37:00 CBOT 6300 181'0 0'0 9,050.00 0 181'0 04/07/2026 13:37:00 CBOT 6400 191'0 0'0 9,550.00 0 191'0 04/07/2026 13:37:00 CBOT 6500 201'0 0'0 10,050.00 0 201'0 04/07/2026 13:37:00 CBOT 6600 211'0 0'0 10,550.00 0 211'0 04/07/2026 13:37:00 CBOT 6700 221'0 0'0 11,050.00 0 221'0 04/07/2026 13:37:00 CBOT 6800 231'0 0'0 11,550.00 0 231'0 04/07/2026 13:37:00 CBOT 6900 241'0 0'0 12,050.00 0 241'0 04/07/2026 13:37:00 CBOT 7000 251'0 0'0 12,550.00 0 251'0 04/07/2026 13:37:00 CBOT 7100 261'0 0'0 13,050.00 75 261'0 04/07/2026 13:37:00 CBOT 7200 271'0 0'0 13,550.00 0 271'0 04/07/2026 13:37:00 CBOT 7300 281'0 0'0 14,050.00 0 281'0 04/07/2026 13:37:00 CBOT 7400 291'0 0'0 14,550.00 0 291'0 04/07/2026 13:37:00 CBOT 7500 301'0 0'0 15,050.00 0 301'0 04/07/2026 13:37:00 CBOT 8500 401'0 0'0 20,050.00 0 401'0 04/07/2026 13:37:00 CBOT 9500 501'0 0'0 25,050.00 0 501'0 04/07/2026 13:37:00 CBOT 14000 951'0 0'0 47,550.00 0 951'0 04/07/2026 13:37:00 CBOT 15000 1051'0 0'0 52,550.00 0 1051'0 04/07/2026 13:37:00 CBOT 20000 1551'0 0'0 77,550.00 0 1551'0 04/07/2026 13:37:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.