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: 4486s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,450.00   -5'0   149'0s  3000   0'1s   0'0  6.25  71  0  6,450.00   -5'0   129'0s  3200   0'1s   0'0  6.25  101  0  5,950.00   -5'0   119'0s  3300   0'1s   0'0  6.25  130  0  5,700.00   -5'0   114'0s  3350   0'1s   0'0  6.25  9  0  5,450.00   -5'0   109'0s  3400   0'1s   0'0  6.25  309  0  5,200.00   -5'0   104'0s  3450   0'1s   0'0  6.25  587  0  4,950.00   -5'0   99'0s  3500   0'1s   0'0  6.25  213  0  4,700.00   -5'0   94'0s  3550   0'1s   0'0  6.25  409  0  4,450.00   -5'0   89'0s  3600   0'1s   0'0  6.25  1,104  0  4,200.00   -5'0   84'0s  3650   0'1s   0'0  6.25  198  0  3,950.00   -5'0   79'0s  3700   0'1s   0'0  6.25  402  3  3,706.25   -4'7   74'1s  3750   0'1s   0'0  6.25  558  0  3,456.25   -4'7   69'1s  3800   0'1s   0'0  6.25  2,433  2  3,206.25   -5'0   64'1s  3850   0'1s   0'0  6.25  1,259  16  2,956.25   -5'0   59'1s  3900   0'1s   0'0  6.25  1,321  15  2,706.25   -5'0   54'1s  3950   0'1s   0'0  6.25  554  71  2,462.50   -4'7   49'2s  4000   0'2s   0'1  12.50  6,676  4  2,212.50   -4'7   44'2s  4050   0'2s   0'1  12.50  3,331  371  1,962.50   -4'7   39'2s  4100   0'2s   0'1  12.50  8,780  5  1,718.75   -4'7   34'3s  4150   0'3s   0'1  18.75  8,524  1,403  1,475.00   -4'6   29'4s  4200   0'4s   0'2  25.00  15,650  762  1,237.50   -4'5   24'6s  4250   0'6s   0'3  37.50  9,631  4,149  1,012.50   -4'4   20'2s  4300   1'2s   0'4  62.50  13,416  0  968.75   -4'3   19'3s  4310   1'3s   0'5  68.75  6  0  925.00   -4'3   18'4s  4320   1'4s   0'5  75.00  111  0  881.25   -4'3   17'5s  4330   1'6s   0'6  87.50  3  0  843.75   -4'2   16'7s  4340   1'7s   0'6  93.75  47  3,172  806.25   -4'1   16'1s  4350   2'1s   0'7  106.25  7,710  0  768.75   -4'0   15'3s  4360   2'3s   1'0  118.75  537  0  731.25   -4'0   14'5s  4370   2'5s   1'0  131.25  518  0  693.75   -3'7   13'7s  4380   2'7s   1'1  143.75  507  0  656.25   -3'7   13'1s  4390   3'1s   1'1  156.25  684  11,444  625.00   -3'6   12'4s  4400   3'4s   1'2  175.00  19,179  0  593.75   -3'5   11'7s  4410   3'7s   1'3  193.75  247  2  562.50   -3'4   11'2s  4420   4'2s   1'4  212.50  781  32  531.25   -3'3   10'5s  4430   4'5s   1'5  231.25  156  24  500.00   -3'2   10'0s  4440   5'0s   1'6  250.00  742  5,554  475.00   -3'1   9'4s  4450   5'4s   1'7  275.00  10,541  15  450.00   -3'0   9'0s  4460   6'0s   2'0  300.00  119  2  425.00   -2'7   8'4s  4470   6'4s   2'1  325.00  129  14  400.00   -2'6   8'0s  4480   7'0s   2'2  350.00  77  69  375.00   -2'5   7'4s  4490   7'4s   2'3  375.00  102  17,505  356.25   -2'3   7'1s  4500   8'0s   2'4  400.00  22,275  113  331.25   -2'3   6'5s  4510   8'5s   2'5  431.25  195  2,202  312.50   -2'2   6'2s  4520   9'2s   2'6  462.50  2,141  69  293.75   -2'1   5'7s  4530   9'7s   2'7  493.75  56  68  275.00   -2'0   5'4s  4540   10'4s   3'0  525.00  81  7,910  256.25   -1'7   5'1s  4550   11'1s   3'1  556.25  4,685  69  243.75   -1'6   4'7s  4560   11'7s   3'2  593.75  100  25  231.25   -1'5   4'5s  4570   12'4s   3'2  625.00  75  128  212.50   -1'5   4'2s  4580   13'2s   3'3  662.50  71  90  200.00   -1'4   4'0s  4590   14'0s   3'4  700.00  102  13,479  187.50   -1'4   3'6s  4600   14'6s   3'4  737.50  8,833  81  175.00   -1'3   3'4s  4610   15'4s   3'5  775.00  41  34  162.50   -1'2   3'2s  4620   16'2s   3'6  812.50  112  60  150.00   -1'2   3'0s  4630   17'0s   3'6  850.00  52  184  143.75   -1'1   2'7s  4640   17'7s   3'7  893.75  15  7,540  131.25   -1'1   2'5s  4650   18'5s   3'7  931.25  3,700  178  125.00   -1'0   2'4s  4660   19'4s   4'0  975.00  29  39  112.50   -1'0   2'2s  4670   20'2s   4'0  1,012.50  0  526  106.25   -1'0   2'1s  4680   21'1s   4'0  1,056.25  28  643  100.00   -0'7   2'0s  4690   22'0s   4'1  1,100.00  30  15,276  93.75   -0'7   1'7s  4700   22'7s   4'1  1,143.75  2,944  380  87.50   -0'6   1'6s  4710   23'6s   4'2  1,187.50  4  134  81.25   -0'6   1'5s  4720   24'5s   4'2  1,231.25  1  31  75.00   -0'6   1'4s  4730   25'4s   4'2  1,275.00  0  1,716  75.00   -0'5   1'4s  4740   26'3s   4'2  1,318.75  0  5,116  68.75   -0'5   1'3s  4750   27'3s   4'3  1,368.75  704  246  68.75   -0'4   1'3s  4760   28'2s   4'3  1,412.50  0  546  62.50   -0'4   1'2s  4770   29'2s   4'4  1,462.50  1  120  56.25   -0'4   1'1s  4780   30'1s   4'4  1,506.25  0  229  56.25   -0'4   1'1s  4790   31'1s   4'4  1,556.25  7  16,593  56.25   -0'3   1'1s  4800   32'0s   4'4  1,600.00  1,084  38  50.00   -0'3   1'0s  4810   33'0s   4'5  1,650.00  0  298  50.00   -0'3   1'0s  4820   34'0s   4'5  1,700.00  0  713  50.00   -0'2   1'0s  4830   34'7s   4'5  1,743.75  6  223  43.75   -0'3   0'7s  4840   35'7s   4'5  1,793.75  0  6,336  43.75   -0'2   0'7s  4850   36'7s   4'6  1,843.75  521  6,773  37.50   -0'2   0'6s  4900   41'5s   4'5  2,081.25  448  1,790  31.25   -0'1   0'5s  4950   46'4s   4'6  2,325.00  38  19,590  25.00   -0'1   0'4s  5000   51'4s   4'7  2,575.00  1,167  2,212  25.00   0'0   0'4s  5050   56'3s   5'0  2,818.75  12  3,784  18.75   -0'1   0'3s  5100   61'3s   5'0  3,068.75  6  988  18.75   0'0   0'3s  5150   66'2s   5'0  3,312.50  25  7,155  18.75   0'0   0'3s  5200   71'2s   5'0  3,562.50  8  5,260  18.75   0'0   0'3s  5250   76'2s   5'0  3,812.50  11  5,213  12.50   -0'1   0'2s  5300   81'2s   5'0  4,062.50  638  707  12.50   0'0   0'2s  5350   86'2s   5'1  4,312.50  13  2,798  12.50   0'1   0'2s  5400   91'1s   5'1  4,556.25  43  406  12.50   0'1   0'2s  5450   96'1s   5'1  4,806.25  0  4,685  12.50   0'1   0'2s  5500   101'1s   5'1  5,056.25  2  1,340  6.25   0'0   0'1s  5550   106'0s   5'0  5,300.00  2  304  6.25   0'0   0'1s  5600   111'0s   5'0  5,550.00  2  597  6.25   0'0   0'1s  5650   116'0s   5'0  5,800.00  0  559  6.25   0'0   0'1s  5700   121'0s   5'0  6,050.00  0  672  6.25   0'0   0'1s  5750   126'0s   5'0  6,300.00  10  499  6.25   0'0   0'1s  5800   131'0s   5'0  6,550.00  6  44  6.25   0'0   0'1s  5850   136'0s   5'0  6,800.00  0  782  6.25   0'0   0'1s  5900   141'0s   5'0  7,050.00  0  4,013  6.25   0'0   0'1s  6000   151'0s   5'0  7,550.00  0  652  6.25   0'0   0'1s  6100   161'0s   5'0  8,050.00  0  118  6.25   0'0   0'1s  6200   171'0s   5'0  8,550.00  0  187  6.25   0'0   0'1s  6300   181'0s   5'0  9,050.00  0  419  6.25   0'0   0'1s  6400   191'0s   5'0  9,550.00  0  540  6.25   0'0   0'1s  6500   201'0s   5'0  10,050.00  0  166  6.25   0'0   0'1s  6600   211'0s   5'0  10,550.00  0  87  6.25   0'0   0'1s  6700   221'0s   5'0  11,050.00  0  54  6.25   0'0   0'1s  6800   231'0s   5'0  11,550.00  0  197  6.25   0'0   0'1s  6900   241'0s   5'0  12,050.00  0  539  6.25   0'0   0'1s  7000   251'0s   5'0  12,550.00  0  336  6.25   0'0   0'1s  7100   261'0s   5'0  13,050.00  75  213  6.25   0'0   0'1s  7200   271'0s   5'0  13,550.00  0  258  6.25   0'0   0'1s  7300   281'0s   5'0  14,050.00  0  345  6.25   0'0   0'1s  7400   291'0s   5'0  14,550.00  0  97  6.25   0'0   0'1s  7500   301'0s   5'0  15,050.00  0  514  6.25   0'0   0'1s  8500   401'0s   5'0  20,050.00  0  107  6.25   0'0   0'1s  9500   501'0s   5'0  25,050.00  0  255  6.25   0'0   0'1s  14000   951'0s   5'0  47,550.00  0  510  6.25   0'0   0'1s  15000   1051'0s   5'0  52,550.00  0  505  6.25   0'0   0'1s  20000   1551'0s   5'0  77,550.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 149'0s -5'0 7,450.00 0 154'0 04/07/2026 13:37:00 CBOT 3200 129'0s -5'0 6,450.00 0 134'0 04/07/2026 13:37:00 CBOT 3300 119'0s -5'0 5,950.00 0 124'0 04/07/2026 13:37:00 CBOT 3350 114'0s -5'0 5,700.00 0 119'0 04/07/2026 13:37:00 CBOT 3400 109'0s -5'0 5,450.00 0 114'0 04/07/2026 13:37:00 CBOT 3450 104'0s -5'0 5,200.00 0 109'0 04/07/2026 13:37:00 CBOT 3500 99'0s -5'0 4,950.00 0 104'0 04/07/2026 13:37:00 CBOT 3550 94'0s -5'0 4,700.00 0 99'0 04/07/2026 13:37:00 CBOT 3600 89'0s -5'0 4,450.00 0 94'0 04/07/2026 13:37:00 CBOT 3650 84'0s -5'0 4,200.00 0 89'0 04/07/2026 13:37:00 CBOT 3700 79'0s -5'0 3,950.00 0 84'0 04/07/2026 13:37:00 CBOT 3750 74'1s -4'7 3,706.25 3 79'0 04/07/2026 13:37:00 CBOT 3800 69'1s -4'7 3,456.25 0 74'0 04/07/2026 13:37:00 CBOT 3850 64'1s -5'0 3,206.25 2 69'1 04/07/2026 13:37:00 CBOT 3900 59'1s -5'0 2,956.25 16 64'1 04/07/2026 13:37:00 CBOT 3950 54'1s -5'0 2,706.25 15 59'1 04/07/2026 13:37:00 CBOT 4000 49'2s -4'7 2,462.50 71 54'1 04/07/2026 13:37:00 CBOT 4050 44'2s -4'7 2,212.50 4 49'1 04/07/2026 13:37:00 CBOT 4100 39'2s -4'7 1,962.50 371 44'1 04/07/2026 13:37:00 CBOT 4150 34'3s -4'7 1,718.75 5 34'1 39'2 04/07/2026 13:37:00 CBOT 4200 29'4s -4'6 1,475.00 1,403 32'2 34'2 04/07/2026 13:37:00 CBOT 4250 24'6s -4'5 1,237.50 762 29'3 04/07/2026 13:37:00 CBOT 4300 20'2s -4'4 1,012.50 4,149 20'5 24'6 04/07/2026 13:37:00 CBOT 4310 19'3s -4'3 968.75 0 23'6 04/07/2026 13:37:00 CBOT 4320 18'4s -4'3 925.00 0 22'7 04/07/2026 13:37:00 CBOT 4330 17'5s -4'3 881.25 0 22'0 04/07/2026 13:37:00 CBOT 4340 16'7s -4'2 843.75 0 21'1 04/07/2026 13:37:00 CBOT 4350 16'1s -4'1 806.25 3,172 18'1 20'2 04/07/2026 13:37:00 CBOT 4360 15'3s -4'0 768.75 0 19'3 04/07/2026 13:37:00 CBOT 4370 14'5s -4'0 731.25 0 18'5 04/07/2026 13:37:00 CBOT 4380 13'7s -3'7 693.75 0 17'6 04/07/2026 13:37:00 CBOT 4390 13'1s -3'7 656.25 0 17'0 04/07/2026 13:37:00 CBOT 4400 12'4s -3'6 625.00 11,444 14'0 16'2 04/07/2026 13:37:00 CBOT 4410 11'7s -3'5 593.75 0 15'4 04/07/2026 13:37:00 CBOT 4420 11'2s -3'4 562.50 2 14'6 04/07/2026 13:37:00 CBOT 4430 10'5s -3'3 531.25 32 14'0 04/07/2026 13:37:00 CBOT 4440 10'0s -3'2 500.00 24 13'2 04/07/2026 13:37:00 CBOT 4450 9'4s -3'1 475.00 5,554 11'7 12'5 04/07/2026 13:37:00 CBOT 4460 9'0s -3'0 450.00 15 11'1 12'0 04/07/2026 13:37:00 CBOT 4470 8'4s -2'7 425.00 2 11'3 04/07/2026 13:37:00 CBOT 4480 8'0s -2'6 400.00 14 8'0 10'6 04/07/2026 13:37:00 CBOT 4490 7'4s -2'5 375.00 69 9'2 10'1 04/07/2026 13:37:00 CBOT 4500 7'1s -2'3 356.25 17,505 9'2 9'4 04/07/2026 13:37:00 CBOT 4510 6'5s -2'3 331.25 113 8'2 9'0 04/07/2026 13:37:00 CBOT 4520 6'2s -2'2 312.50 2,202 8'2 8'4 04/07/2026 13:37:00 CBOT 4530 5'7s -2'1 293.75 69 6'5 8'0 04/07/2026 13:37:00 CBOT 4540 5'4s -2'0 275.00 68 7'4 7'4 04/07/2026 13:37:00 CBOT 4550 5'1s -1'7 256.25 7,910 7'0 7'0 04/07/2026 13:37:00 CBOT 4560 4'7s -1'6 243.75 69 6'1 6'5 04/07/2026 13:37:00 CBOT 4570 4'5s -1'5 231.25 25 6'2 04/07/2026 13:37:00 CBOT 4580 4'2s -1'5 212.50 128 5'6 5'7 04/07/2026 13:37:00 CBOT 4590 4'0s -1'4 200.00 90 5'0 5'4 04/07/2026 13:37:00 CBOT 4600 3'6s -1'4 187.50 13,479 5'0 5'2 04/07/2026 13:37:00 CBOT 4610 3'4s -1'3 175.00 81 4'4 4'7 04/07/2026 13:37:00 CBOT 4620 3'2s -1'2 162.50 34 3'4 4'4 04/07/2026 13:37:00 CBOT 4630 3'0s -1'2 150.00 60 3'1 4'2 04/07/2026 13:37:00 CBOT 4640 2'7s -1'1 143.75 184 3'5 4'0 04/07/2026 13:37:00 CBOT 4650 2'5s -1'1 131.25 7,540 3'6 3'6 04/07/2026 13:37:00 CBOT 4660 2'4s -1'0 125.00 178 2'4 3'4 04/07/2026 13:37:00 CBOT 4670 2'2s -1'0 112.50 39 3'2 3'2 04/07/2026 13:37:00 CBOT 4680 2'1s -1'0 106.25 526 3'0 3'1 04/07/2026 13:37:00 CBOT 4690 2'0s -0'7 100.00 643 2'6 2'7 04/07/2026 13:37:00 CBOT 4700 1'7s -0'7 93.75 15,276 2'4 2'6 04/07/2026 13:37:00 CBOT 4710 1'6s -0'6 87.50 380 2'0 2'4 04/07/2026 13:37:00 CBOT 4720 1'5s -0'6 81.25 134 1'7 2'3 04/07/2026 13:37:00 CBOT 4730 1'4s -0'6 75.00 31 1'6 2'2 04/07/2026 13:37:00 CBOT 4740 1'4s -0'5 75.00 1,716 1'5 2'1 04/07/2026 13:37:00 CBOT 4750 1'3s -0'5 68.75 5,116 1'4 2'0 04/07/2026 13:37:00 CBOT 4760 1'3s -0'4 68.75 246 1'4 1'7 04/07/2026 13:37:00 CBOT 4770 1'2s -0'4 62.50 546 1'6 04/07/2026 13:37:00 CBOT 4780 1'1s -0'4 56.25 120 1'3 1'5 04/07/2026 13:37:00 CBOT 4790 1'1s -0'4 56.25 229 1'5 04/07/2026 13:37:00 CBOT 4800 1'1s -0'3 56.25 16,593 1'2 1'4 04/07/2026 13:37:00 CBOT 4810 1'0s -0'3 50.00 38 1'3 04/07/2026 13:37:00 CBOT 4820 1'0s -0'3 50.00 298 1'1 1'3 04/07/2026 13:37:00 CBOT 4830 1'0s -0'2 50.00 713 1'2 04/07/2026 13:37:00 CBOT 4840 0'7s -0'3 43.75 223 1'0 1'2 04/07/2026 13:37:00 CBOT 4850 0'7s -0'2 43.75 6,336 1'0 1'1 04/07/2026 13:37:00 CBOT 4900 0'6s -0'2 37.50 6,773 0'7 1'0 04/07/2026 13:37:00 CBOT 4950 0'5s -0'1 31.25 1,790 0'6 04/07/2026 13:37:00 CBOT 5000 0'4s -0'1 25.00 19,590 0'4 0'5 04/07/2026 13:37:00 CBOT 5050 0'4s 0'0 25.00 2,212 0'4 04/07/2026 13:37:00 CBOT 5100 0'3s -0'1 18.75 3,784 0'4 0'4 04/07/2026 13:37:00 CBOT 5150 0'3s 0'0 18.75 988 0'3 0'3 04/07/2026 13:37:00 CBOT 5200 0'3s 0'0 18.75 7,155 0'3 0'3 04/07/2026 13:37:00 CBOT 5250 0'3s 0'0 18.75 5,260 0'3 04/07/2026 13:37:00 CBOT 5300 0'2s -0'1 12.50 5,213 0'2 0'3 04/07/2026 13:37:00 CBOT 5350 0'2s 0'0 12.50 707 0'2 04/07/2026 13:37:00 CBOT 5400 0'2s 0'1 12.50 2,798 0'1 04/07/2026 13:37:00 CBOT 5450 0'2s 0'1 12.50 406 0'1 04/07/2026 13:37:00 CBOT 5500 0'2s 0'1 12.50 4,685 0'1 04/07/2026 13:37:00 CBOT 5550 0'1s 0'0 6.25 1,340 0'1 04/07/2026 13:37:00 CBOT 5600 0'1s 0'0 6.25 304 0'1 04/07/2026 13:37:00 CBOT 5650 0'1s 0'0 6.25 597 0'1 0'1 04/07/2026 13:37:00 CBOT 5700 0'1s 0'0 6.25 559 0'1 04/07/2026 13:37:00 CBOT 5750 0'1s 0'0 6.25 672 0'1 04/07/2026 13:37:00 CBOT 5800 0'1s 0'0 6.25 499 0'1 04/07/2026 13:37:00 CBOT 5850 0'1s 0'0 6.25 44 0'1 04/07/2026 13:37:00 CBOT 5900 0'1s 0'0 6.25 782 0'1 04/07/2026 13:37:00 CBOT 6000 0'1s 0'0 6.25 4,013 0'1 04/07/2026 13:37:00 CBOT 6100 0'1s 0'0 6.25 652 0'1 04/07/2026 13:37:00 CBOT 6200 0'1s 0'0 6.25 118 0'1 04/07/2026 13:37:00 CBOT 6300 0'1s 0'0 6.25 187 0'1 04/07/2026 13:37:00 CBOT 6400 0'1s 0'0 6.25 419 0'1 04/07/2026 13:37:00 CBOT 6500 0'1s 0'0 6.25 540 0'1 04/07/2026 13:37:00 CBOT 6600 0'1s 0'0 6.25 166 0'1 04/07/2026 13:37:00 CBOT 6700 0'1s 0'0 6.25 87 0'1 04/07/2026 13:37:00 CBOT 6800 0'1s 0'0 6.25 54 0'1 04/07/2026 13:37:00 CBOT 6900 0'1s 0'0 6.25 197 0'1 04/07/2026 13:37:00 CBOT 7000 0'1s 0'0 6.25 539 0'1 04/07/2026 13:37:00 CBOT 7100 0'1s 0'0 6.25 336 0'1 04/07/2026 13:37:00 CBOT 7200 0'1s 0'0 6.25 213 0'1 04/07/2026 13:37:00 CBOT 7300 0'1s 0'0 6.25 258 0'1 04/07/2026 13:37:00 CBOT 7400 0'1s 0'0 6.25 345 0'1 04/07/2026 13:37:00 CBOT 7500 0'1s 0'0 6.25 97 0'1 04/07/2026 13:37:00 CBOT 8500 0'1s 0'0 6.25 514 0'1 04/07/2026 13:37:00 CBOT 9500 0'1s 0'0 6.25 107 0'1 04/07/2026 13:37:00 CBOT 14000 0'1s 0'0 6.25 255 0'1 04/07/2026 13:37:00 CBOT 15000 0'1s 0'0 6.25 510 0'1 04/07/2026 13:37:00 CBOT 20000 0'1s 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 0'1s 0'0 6.25 71 0'1 04/07/2026 13:37:00 CBOT 3200 0'1s 0'0 6.25 101 0'1 04/07/2026 13:37:00 CBOT 3300 0'1s 0'0 6.25 130 0'1 04/07/2026 13:37:00 CBOT 3350 0'1s 0'0 6.25 9 0'1 04/07/2026 13:37:00 CBOT 3400 0'1s 0'0 6.25 309 0'1 04/07/2026 13:37:00 CBOT 3450 0'1s 0'0 6.25 587 0'1 04/07/2026 13:37:00 CBOT 3500 0'1s 0'0 6.25 213 0'1 04/07/2026 13:37:00 CBOT 3550 0'1s 0'0 6.25 409 0'1 04/07/2026 13:37:00 CBOT 3600 0'1s 0'0 6.25 1,104 0'1 04/07/2026 13:37:00 CBOT 3650 0'1s 0'0 6.25 198 0'1 04/07/2026 13:37:00 CBOT 3700 0'1s 0'0 6.25 402 0'1 04/07/2026 13:37:00 CBOT 3750 0'1s 0'0 6.25 558 0'1 04/07/2026 13:37:00 CBOT 3800 0'1s 0'0 6.25 2,433 0'1 04/07/2026 13:37:00 CBOT 3850 0'1s 0'0 6.25 1,259 0'1 04/07/2026 13:37:00 CBOT 3900 0'1s 0'0 6.25 1,321 0'1 04/07/2026 13:37:00 CBOT 3950 0'1s 0'0 6.25 554 0'1 04/07/2026 13:37:00 CBOT 4000 0'2s 0'1 12.50 6,676 0'1 04/07/2026 13:37:00 CBOT 4050 0'2s 0'1 12.50 3,331 0'1 04/07/2026 13:37:00 CBOT 4100 0'2s 0'1 12.50 8,780 0'1 04/07/2026 13:37:00 CBOT 4150 0'3s 0'1 18.75 8,524 0'3 0'2 04/07/2026 13:37:00 CBOT 4200 0'4s 0'2 25.00 15,650 0'2 0'2 04/07/2026 13:37:00 CBOT 4250 0'6s 0'3 37.50 9,631 0'3 04/07/2026 13:37:00 CBOT 4300 1'2s 0'4 62.50 13,416 0'7 0'6 04/07/2026 13:37:00 CBOT 4310 1'3s 0'5 68.75 6 0'6 04/07/2026 13:37:00 CBOT 4320 1'4s 0'5 75.00 111 1'0 0'7 04/07/2026 13:37:00 CBOT 4330 1'6s 0'6 87.50 3 1'0 04/07/2026 13:37:00 CBOT 4340 1'7s 0'6 93.75 47 1'1 04/07/2026 13:37:00 CBOT 4350 2'1s 0'7 106.25 7,710 2'0 1'2 04/07/2026 13:37:00 CBOT 4360 2'3s 1'0 118.75 537 1'3 04/07/2026 13:37:00 CBOT 4370 2'5s 1'0 131.25 518 2'5 1'5 04/07/2026 13:37:00 CBOT 4380 2'7s 1'1 143.75 507 2'7 1'6 04/07/2026 13:37:00 CBOT 4390 3'1s 1'1 156.25 684 3'0 2'0 04/07/2026 13:37:00 CBOT 4400 3'4s 1'2 175.00 19,179 2'1 2'2 04/07/2026 13:37:00 CBOT 4410 3'7s 1'3 193.75 247 2'5 2'4 04/07/2026 13:37:00 CBOT 4420 4'2s 1'4 212.50 781 4'0 2'6 04/07/2026 13:37:00 CBOT 4430 4'5s 1'5 231.25 156 3'1 3'0 04/07/2026 13:37:00 CBOT 4440 5'0s 1'6 250.00 742 3'7 3'2 04/07/2026 13:37:00 CBOT 4450 5'4s 1'7 275.00 10,541 4'5 3'5 04/07/2026 13:37:00 CBOT 4460 6'0s 2'0 300.00 119 5'3 4'0 04/07/2026 13:37:00 CBOT 4470 6'4s 2'1 325.00 129 6'1 4'3 04/07/2026 13:37:00 CBOT 4480 7'0s 2'2 350.00 77 5'1 4'6 04/07/2026 13:37:00 CBOT 4490 7'4s 2'3 375.00 102 7'5 5'1 04/07/2026 13:37:00 CBOT 4500 8'0s 2'4 400.00 22,275 5'2 5'4 04/07/2026 13:37:00 CBOT 4510 8'5s 2'5 431.25 195 6'5 6'0 04/07/2026 13:37:00 CBOT 4520 9'2s 2'6 462.50 2,141 7'2 6'4 04/07/2026 13:37:00 CBOT 4530 9'7s 2'7 493.75 56 7'4 7'0 04/07/2026 13:37:00 CBOT 4540 10'4s 3'0 525.00 81 7'4 04/07/2026 13:37:00 CBOT 4550 11'1s 3'1 556.25 4,685 8'2 8'0 04/07/2026 13:37:00 CBOT 4560 11'7s 3'2 593.75 100 9'7 8'5 04/07/2026 13:37:00 CBOT 4570 12'4s 3'2 625.00 75 10'7 9'2 04/07/2026 13:37:00 CBOT 4580 13'2s 3'3 662.50 71 13'3 9'7 04/07/2026 13:37:00 CBOT 4590 14'0s 3'4 700.00 102 11'7 10'4 04/07/2026 13:37:00 CBOT 4600 14'6s 3'4 737.50 8,833 11'7 11'2 04/07/2026 13:37:00 CBOT 4610 15'4s 3'5 775.00 41 12'3 11'7 04/07/2026 13:37:00 CBOT 4620 16'2s 3'6 812.50 112 13'0 12'4 04/07/2026 13:37:00 CBOT 4630 17'0s 3'6 850.00 52 15'7 13'2 04/07/2026 13:37:00 CBOT 4640 17'7s 3'7 893.75 15 14'0 04/07/2026 13:37:00 CBOT 4650 18'5s 3'7 931.25 3,700 15'7 14'6 04/07/2026 13:37:00 CBOT 4660 19'4s 4'0 975.00 29 15'4 04/07/2026 13:37:00 CBOT 4670 20'2s 4'0 1,012.50 0 16'2 04/07/2026 13:37:00 CBOT 4680 21'1s 4'0 1,056.25 28 17'1 04/07/2026 13:37:00 CBOT 4690 22'0s 4'1 1,100.00 30 17'7 04/07/2026 13:37:00 CBOT 4700 22'7s 4'1 1,143.75 2,944 19'3 18'6 04/07/2026 13:37:00 CBOT 4710 23'6s 4'2 1,187.50 4 19'4 04/07/2026 13:37:00 CBOT 4720 24'5s 4'2 1,231.25 1 20'3 04/07/2026 13:37:00 CBOT 4730 25'4s 4'2 1,275.00 0 21'2 04/07/2026 13:37:00 CBOT 4740 26'3s 4'2 1,318.75 0 22'1 04/07/2026 13:37:00 CBOT 4750 27'3s 4'3 1,368.75 704 23'0 04/07/2026 13:37:00 CBOT 4760 28'2s 4'3 1,412.50 0 23'7 04/07/2026 13:37:00 CBOT 4770 29'2s 4'4 1,462.50 1 24'6 04/07/2026 13:37:00 CBOT 4780 30'1s 4'4 1,506.25 0 25'5 04/07/2026 13:37:00 CBOT 4790 31'1s 4'4 1,556.25 7 26'5 04/07/2026 13:37:00 CBOT 4800 32'0s 4'4 1,600.00 1,084 27'4 04/07/2026 13:37:00 CBOT 4810 33'0s 4'5 1,650.00 0 28'3 04/07/2026 13:37:00 CBOT 4820 34'0s 4'5 1,700.00 0 29'3 04/07/2026 13:37:00 CBOT 4830 34'7s 4'5 1,743.75 6 30'2 04/07/2026 13:37:00 CBOT 4840 35'7s 4'5 1,793.75 0 31'2 04/07/2026 13:37:00 CBOT 4850 36'7s 4'6 1,843.75 521 34'3 32'1 04/07/2026 13:37:00 CBOT 4900 41'5s 4'5 2,081.25 448 37'0 04/07/2026 13:37:00 CBOT 4950 46'4s 4'6 2,325.00 38 41'6 04/07/2026 13:37:00 CBOT 5000 51'4s 4'7 2,575.00 1,167 46'5 04/07/2026 13:37:00 CBOT 5050 56'3s 5'0 2,818.75 12 51'3 04/07/2026 13:37:00 CBOT 5100 61'3s 5'0 3,068.75 6 56'3 04/07/2026 13:37:00 CBOT 5150 66'2s 5'0 3,312.50 25 61'2 04/07/2026 13:37:00 CBOT 5200 71'2s 5'0 3,562.50 8 66'2 04/07/2026 13:37:00 CBOT 5250 76'2s 5'0 3,812.50 11 71'2 04/07/2026 13:37:00 CBOT 5300 81'2s 5'0 4,062.50 638 76'2 04/07/2026 13:37:00 CBOT 5350 86'2s 5'1 4,312.50 13 81'1 04/07/2026 13:37:00 CBOT 5400 91'1s 5'1 4,556.25 43 86'0 04/07/2026 13:37:00 CBOT 5450 96'1s 5'1 4,806.25 0 91'0 04/07/2026 13:37:00 CBOT 5500 101'1s 5'1 5,056.25 2 96'0 04/07/2026 13:37:00 CBOT 5550 106'0s 5'0 5,300.00 2 101'0 04/07/2026 13:37:00 CBOT 5600 111'0s 5'0 5,550.00 2 106'0 04/07/2026 13:37:00 CBOT 5650 116'0s 5'0 5,800.00 0 111'0 04/07/2026 13:37:00 CBOT 5700 121'0s 5'0 6,050.00 0 116'0 04/07/2026 13:37:00 CBOT 5750 126'0s 5'0 6,300.00 10 121'0 04/07/2026 13:37:00 CBOT 5800 131'0s 5'0 6,550.00 6 126'0 04/07/2026 13:37:00 CBOT 5850 136'0s 5'0 6,800.00 0 131'0 04/07/2026 13:37:00 CBOT 5900 141'0s 5'0 7,050.00 0 136'0 04/07/2026 13:37:00 CBOT 6000 151'0s 5'0 7,550.00 0 146'0 04/07/2026 13:37:00 CBOT 6100 161'0s 5'0 8,050.00 0 156'0 04/07/2026 13:37:00 CBOT 6200 171'0s 5'0 8,550.00 0 166'0 04/07/2026 13:37:00 CBOT 6300 181'0s 5'0 9,050.00 0 176'0 04/07/2026 13:37:00 CBOT 6400 191'0s 5'0 9,550.00 0 186'0 04/07/2026 13:37:00 CBOT 6500 201'0s 5'0 10,050.00 0 196'0 04/07/2026 13:37:00 CBOT 6600 211'0s 5'0 10,550.00 0 206'0 04/07/2026 13:37:00 CBOT 6700 221'0s 5'0 11,050.00 0 216'0 04/07/2026 13:37:00 CBOT 6800 231'0s 5'0 11,550.00 0 226'0 04/07/2026 13:37:00 CBOT 6900 241'0s 5'0 12,050.00 0 236'0 04/07/2026 13:37:00 CBOT 7000 251'0s 5'0 12,550.00 0 246'0 04/07/2026 13:37:00 CBOT 7100 261'0s 5'0 13,050.00 75 256'0 04/07/2026 13:37:00 CBOT 7200 271'0s 5'0 13,550.00 0 266'0 04/07/2026 13:37:00 CBOT 7300 281'0s 5'0 14,050.00 0 276'0 04/07/2026 13:37:00 CBOT 7400 291'0s 5'0 14,550.00 0 286'0 04/07/2026 13:37:00 CBOT 7500 301'0s 5'0 15,050.00 0 296'0 04/07/2026 13:37:00 CBOT 8500 401'0s 5'0 20,050.00 0 396'0 04/07/2026 13:37:00 CBOT 9500 501'0s 5'0 25,050.00 0 496'0 04/07/2026 13:37:00 CBOT 14000 951'0s 5'0 47,550.00 0 946'0 04/07/2026 13:37:00 CBOT 15000 1051'0s 5'0 52,550.00 0 1046'0 04/07/2026 13:37:00 CBOT 20000 1551'0s 5'0 77,550.00 0 1546'0 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.