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

Commodity Option: CORN ( @C6N ) CORN ( @C6U ) CORN ( @C6Z ) CORN ( @C7H ) SOYBEANS ( @S6N ) SOYBEANS ( @S6Q ) SOYBEANS ( @S6U ) SOYBEANS ( @S6X ) All Open Only Future: July 2026 (@C6N)   Futures Price: 4520s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  10,625.00   -5'0   212'4s  2400   0'1s   0'0  6.25  94  0  9,125.00   -5'0   182'4s  2700   0'1s   0'0  6.25  200  0  7,625.00   -5'0   152'4s  3000   0'1s   0'0  6.25  17  0  6,625.00   -5'0   132'4s  3200   0'1s   0'0  6.25  48  0  6,125.00   -5'0   122'4s  3300   0'1s   0'0  6.25  3,842  0  5,625.00   -5'0   112'4s  3400   0'1s   0'0  6.25  29  0  5,375.00   -5'0   107'4s  3450   0'1s   0'0  6.25  110  0  5,125.00   -5'0   102'4s  3500   0'1s   0'0  6.25  183  0  4,875.00   -5'0   97'4s  3550   0'1s   0'0  6.25  251  0  4,625.00   -5'0   92'4s  3600   0'1s   0'0  6.25  1,504  0  4,375.00   -5'0   87'4s  3650   0'1s   0'0  6.25  374  0  4,125.00   -5'0   82'4s  3700   0'1s   0'0  6.25  386  132  3,875.00   -5'0   77'4s  3750   0'1s   0'0  6.25  4,719  1  3,625.00   -5'0   72'4s  3800   0'1s   0'0  6.25  923  0  3,381.25   -5'0   67'5s  3850   0'2s   0'0  12.50  534  1  3,131.25   -5'0   62'5s  3900   0'2s   0'0  12.50  6,839  1  2,887.50   -5'0   57'6s  3950   0'3s   0'0  18.75  1,308  47  2,643.75   -5'0   52'7s  4000   0'4s   0'0  25.00  6,457  23  2,400.00   -5'0   48'0s  4050   0'5s   0'0  31.25  4,257  286  2,156.25   -5'0   43'1s  4100   0'6s   0'0  37.50  8,265  11  1,925.00   -4'7   38'4s  4150   1'0s   0'0  50.00  4,457  323  1,693.75   -4'7   33'7s  4200   1'3s   0'0  68.75  10,738  155  1,475.00   -4'7   29'4s  4250   2'0s   0'1  100.00  9,589  1,031  1,262.50   -4'7   25'2s  4300   2'6s   0'1  137.50  26,211  1,209  1,068.75   -4'5   21'3s  4350   3'7s   0'3  193.75  8,809  4,512  893.75   -4'3   17'7s  4400   5'4s   0'5  275.00  13,197  10  862.50   -4'2   17'2s  4410   5'7s   0'6  293.75  508  0  825.00   -4'3   16'4s  4420   6'1s   0'5  306.25  88  0  800.00   -4'1   16'0s  4430   6'4s   0'6  325.00  54  0  768.75   -4'1   15'3s  4440   6'7s   0'6  343.75  116  1,939  743.75   -4'0   14'7s  4450   7'3s   0'7  368.75  9,240  0  712.50   -4'0   14'2s  4460   7'6s   0'7  387.50  58  0  681.25   -4'0   13'5s  4470   8'1s   0'7  406.25  98  50  656.25   -4'1   13'1s  4480   8'5s   0'7  431.25  38  3  625.00   -4'1   12'4s  4490   9'0s   0'7  450.00  18  21,255  600.00   -4'0   12'0s  4500   9'4s   1'0  475.00  31,168  5  575.00   -4'0   11'4s  4510   10'0s   1'0  500.00  61  10  550.00   -3'7   11'0s  4520   10'4s   1'1  525.00  9  21  525.00   -3'7   10'4s  4530   11'0s   1'1  550.00  1  0  506.25   -3'5   10'1s  4540   11'5s   1'3  581.25  73  7,115  487.50   -3'4   9'6s  4550   12'2s   1'4  612.50  7,719  9  462.50   -3'4   9'2s  4560   12'6s   1'4  637.50  1  37  443.75   -3'3   8'7s  4570   13'3s   1'5  668.75  11  36  425.00   -3'2   8'4s  4580   14'0s   1'6  700.00  47  200  406.25   -3'2   8'1s  4590   14'5s   1'6  731.25  18  20,066  387.50   -3'2   7'6s  4600   15'2s   1'6  762.50  21,478  29  375.00   -3'1   7'4s  4610   16'0s   1'7  800.00  384  21  356.25   -3'1   7'1s  4620   16'5s   1'7  831.25  26  37  337.50   -3'0   6'6s  4630   17'2s   2'0  862.50  31  170  325.00   -2'7   6'4s  4640   18'0s   2'1  900.00  1  9,112  312.50   -2'6   6'2s  4650   18'6s   2'2  937.50  6,294  87  300.00   -2'5   6'0s  4660   19'4s   2'3  975.00  4  6  281.25   -2'5   5'5s  4670   20'1s   2'3  1,006.25  40  11  268.75   -2'5   5'3s  4680   20'7s   2'3  1,043.75  10  149  256.25   -2'4   5'1s  4690   21'5s   2'4  1,081.25  15  24,127  250.00   -2'3   5'0s  4700   22'4s   2'5  1,125.00  10,555  82  237.50   -2'3   4'6s  4710   23'2s   2'5  1,162.50  10  8  225.00   -2'3   4'4s  4720   24'0s   2'5  1,200.00  1  158  212.50   -2'2   4'2s  4730   24'6s   2'6  1,237.50  11  154  212.50   -2'0   4'2s  4740   25'5s   2'7  1,281.25  0  13,133  200.00   -2'0   4'0s  4750   26'3s   2'7  1,318.75  5,606  41  193.75   -1'7   3'7s  4760   27'2s   3'0  1,362.50  0  30  187.50   -1'6   3'6s  4770   28'1s   3'1  1,406.25  0  201  175.00   -1'7   3'4s  4780   28'7s   3'0  1,443.75  0  57  168.75   -1'6   3'3s  4790   29'6s   3'1  1,487.50  0  19,374  162.50   -1'5   3'2s  4800   30'5s   3'2  1,531.25  7,844  2  156.25   -1'5   3'1s  4810   31'4s   3'2  1,575.00  10  39  150.00   -1'5   3'0s  4820   32'3s   3'3  1,618.75  0  162  143.75   -1'5   2'7s  4830   33'2s   3'3  1,662.50  0  28  137.50   -1'4   2'6s  4840   34'1s   3'4  1,706.25  0  10,541  131.25   -1'4   2'5s  4850   35'0s   3'4  1,750.00  350  288  125.00   -1'3   2'4s  4860   35'7s   3'5  1,793.75  0  18,881  106.25   -1'2   2'1s  4900   39'4s   3'6  1,975.00  533  5,516  87.50   -1'0   1'6s  4950   44'1s   4'0  2,206.25  79  30,439  68.75   -0'7   1'3s  5000   48'6s   4'1  2,437.50  302  3,947  56.25   -0'6   1'1s  5050   53'4s   4'2  2,675.00  65  9,576  50.00   -0'5   1'0s  5100   58'3s   4'3  2,918.75  68  6,038  37.50   -0'5   0'6s  5150   63'1s   4'3  3,156.25  21  15,549  37.50   -0'3   0'6s  5200   68'1s   4'5  3,406.25  488  8,555  31.25   -0'3   0'5s  5250   73'0s   4'5  3,650.00  1  7,674  25.00   -0'2   0'4s  5300   77'7s   4'6  3,893.75  0  2,137  25.00   -0'2   0'4s  5350   82'7s   4'6  4,143.75  0  5,500  18.75   -0'2   0'3s  5400   87'6s   4'6  4,387.50  18  4,124  18.75   -0'2   0'3s  5450   92'6s   4'6  4,637.50  10  22,472  18.75   -0'1   0'3s  5500   97'6s   4'7  4,887.50  2  1,576  18.75   -0'1   0'3s  5550   102'6s   4'7  5,137.50  0  6,944  12.50   -0'1   0'2s  5600   107'5s   4'7  5,381.25  0  609  12.50   -0'1   0'2s  5650   112'5s   4'7  5,631.25  0  1,205  12.50   -0'1   0'2s  5700   117'5s   4'7  5,881.25  0  1,347  12.50   0'0   0'2s  5750   122'5s   5'0  6,131.25  1  916  12.50   0'0   0'2s  5800   127'5s   5'0  6,381.25  0  142  12.50   0'0   0'2s  5850   132'5s   5'0  6,631.25  0  753  12.50   0'0   0'2s  5900   137'5s   5'0  6,881.25  1  82  12.50   0'0   0'2s  5950   142'5s   5'0  7,131.25  0  11,247  12.50   0'0   0'2s  6000   147'5s   5'0  7,381.25  205  816  12.50   0'0   0'2s  6050   152'5s   5'0  7,631.25  0  792  12.50   0'0   0'2s  6100   157'4s   5'0  7,875.00  0  3,697  6.25   0'0   0'1s  6200   167'4s   5'0  8,375.00  0  5,811  6.25   0'0   0'1s  6300   177'4s   5'0  8,875.00  1  1,074  6.25   0'0   0'1s  6400   187'4s   5'0  9,375.00  0  4,464  6.25   0'0   0'1s  6500   197'4s   5'0  9,875.00  0  1,504  6.25   0'0   0'1s  6600   207'4s   5'0  10,375.00  0  480  6.25   0'0   0'1s  6700   217'4s   5'0  10,875.00  0  682  6.25   0'0   0'1s  6800   227'4s   5'0  11,375.00  0  113  6.25   0'0   0'1s  6900   237'4s   5'0  11,875.00  0  727  6.25   0'0   0'1s  7000   247'4s   5'0  12,375.00  0  293  6.25   0'0   0'1s  7100   257'4s   5'0  12,875.00  0  88  6.25   0'0   0'1s  7200   267'4s   5'0  13,375.00  0  380  6.25   0'0   0'1s  7300   277'4s   5'0  13,875.00  0  400  6.25   0'0   0'1s  7400   287'4s   5'0  14,375.00  0  558  6.25   0'0   0'1s  7500   297'4s   5'0  14,875.00  0  102  6.25   0'0   0'1s  7600   307'4s   5'0  15,375.00  0  333  6.25   0'0   0'1s  7700   317'4s   5'0  15,875.00  0  172  6.25   0'0   0'1s  7800   327'4s   5'0  16,375.00  0  1,049  6.25   0'0   0'1s  7900   337'4s   5'0  16,875.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 212'4s -5'0 10,625.00 0 217'4 05/27/2026 13:51:00 CBOT 2700 182'4s -5'0 9,125.00 0 187'4 05/27/2026 13:51:00 CBOT 3000 152'4s -5'0 7,625.00 0 157'4 05/27/2026 13:51:00 CBOT 3200 132'4s -5'0 6,625.00 0 137'4 05/27/2026 13:51:00 CBOT 3300 122'4s -5'0 6,125.00 0 127'4 05/27/2026 13:51:00 CBOT 3400 112'4s -5'0 5,625.00 0 117'4 05/27/2026 13:51:00 CBOT 3450 107'4s -5'0 5,375.00 0 112'4 05/27/2026 13:51:00 CBOT 3500 102'4s -5'0 5,125.00 0 107'4 05/27/2026 13:51:00 CBOT 3550 97'4s -5'0 4,875.00 0 102'4 05/27/2026 13:51:00 CBOT 3600 92'4s -5'0 4,625.00 0 97'4 05/27/2026 13:51:00 CBOT 3650 87'4s -5'0 4,375.00 0 92'4 05/27/2026 13:51:00 CBOT 3700 82'4s -5'0 4,125.00 0 87'4 05/27/2026 13:51:00 CBOT 3750 77'4s -5'0 3,875.00 132 80'1 82'4 05/27/2026 13:51:00 CBOT 3800 72'4s -5'0 3,625.00 1 76'2 77'4 05/27/2026 13:51:00 CBOT 3850 67'5s -5'0 3,381.25 0 72'5 05/27/2026 13:51:00 CBOT 3900 62'5s -5'0 3,131.25 1 67'5 05/27/2026 13:51:00 CBOT 3950 57'6s -5'0 2,887.50 1 62'6 05/27/2026 13:51:00 CBOT 4000 52'7s -5'0 2,643.75 47 57'7 05/27/2026 13:51:00 CBOT 4050 48'0s -5'0 2,400.00 23 53'0 05/27/2026 13:51:00 CBOT 4100 43'1s -5'0 2,156.25 286 43'2 48'1 05/27/2026 13:51:00 CBOT 4150 38'4s -4'7 1,925.00 11 43'3 05/27/2026 13:51:00 CBOT 4200 33'7s -4'7 1,693.75 323 38'6 05/27/2026 13:51:00 CBOT 4250 29'4s -4'7 1,475.00 155 35'3 34'3 05/27/2026 13:51:00 CBOT 4300 25'2s -4'7 1,262.50 1,031 29'7 30'1 05/27/2026 13:51:00 CBOT 4350 21'3s -4'5 1,068.75 1,209 26'0 05/27/2026 13:51:00 CBOT 4400 17'7s -4'3 893.75 4,512 20'3 22'2 05/27/2026 13:51:00 CBOT 4410 17'2s -4'2 862.50 10 21'4 05/27/2026 13:51:00 CBOT 4420 16'4s -4'3 825.00 0 18'7 20'7 05/27/2026 13:51:00 CBOT 4430 16'0s -4'1 800.00 0 19'1 20'1 05/27/2026 13:51:00 CBOT 4440 15'3s -4'1 768.75 0 18'5 19'4 05/27/2026 13:51:00 CBOT 4450 14'7s -4'0 743.75 1,939 16'0 18'7 05/27/2026 13:51:00 CBOT 4460 14'2s -4'0 712.50 0 17'2 18'2 05/27/2026 13:51:00 CBOT 4470 13'5s -4'0 681.25 0 15'1 17'5 05/27/2026 13:51:00 CBOT 4480 13'1s -4'1 656.25 50 13'7 17'2 05/27/2026 13:51:00 CBOT 4490 12'4s -4'1 625.00 3 15'4 16'5 05/27/2026 13:51:00 CBOT 4500 12'0s -4'0 600.00 21,255 15'4 16'0 05/27/2026 13:51:00 CBOT 4510 11'4s -4'0 575.00 5 13'5 15'4 05/27/2026 13:51:00 CBOT 4520 11'0s -3'7 550.00 10 13'3 14'7 05/27/2026 13:51:00 CBOT 4530 10'4s -3'7 525.00 21 13'7 14'3 05/27/2026 13:51:00 CBOT 4540 10'1s -3'5 506.25 0 12'5 13'6 05/27/2026 13:51:00 CBOT 4550 9'6s -3'4 487.50 7,115 10'6 13'2 05/27/2026 13:51:00 CBOT 4560 9'2s -3'4 462.50 9 10'3 12'6 05/27/2026 13:51:00 CBOT 4570 8'7s -3'3 443.75 37 11'7 12'2 05/27/2026 13:51:00 CBOT 4580 8'4s -3'2 425.00 36 9'6 11'6 05/27/2026 13:51:00 CBOT 4590 8'1s -3'2 406.25 200 12'0 11'3 05/27/2026 13:51:00 CBOT 4600 7'6s -3'2 387.50 20,066 10'3 11'0 05/27/2026 13:51:00 CBOT 4610 7'4s -3'1 375.00 29 8'0 10'5 05/27/2026 13:51:00 CBOT 4620 7'1s -3'1 356.25 21 8'2 10'2 05/27/2026 13:51:00 CBOT 4630 6'6s -3'0 337.50 37 7'5 9'6 05/27/2026 13:51:00 CBOT 4640 6'4s -2'7 325.00 170 8'2 9'3 05/27/2026 13:51:00 CBOT 4650 6'2s -2'6 312.50 9,112 9'7 9'0 05/27/2026 13:51:00 CBOT 4660 6'0s -2'5 300.00 87 8'6 8'5 05/27/2026 13:51:00 CBOT 4670 5'5s -2'5 281.25 6 6'5 8'2 05/27/2026 13:51:00 CBOT 4680 5'3s -2'5 268.75 11 6'6 8'0 05/27/2026 13:51:00 CBOT 4690 5'1s -2'4 256.25 149 6'4 7'5 05/27/2026 13:51:00 CBOT 4700 5'0s -2'3 250.00 24,127 7'0 7'3 05/27/2026 13:51:00 CBOT 4710 4'6s -2'3 237.50 82 6'0 7'1 05/27/2026 13:51:00 CBOT 4720 4'4s -2'3 225.00 8 5'3 6'7 05/27/2026 13:51:00 CBOT 4730 4'2s -2'2 212.50 158 5'3 6'4 05/27/2026 13:51:00 CBOT 4740 4'2s -2'0 212.50 154 5'0 6'2 05/27/2026 13:51:00 CBOT 4750 4'0s -2'0 200.00 13,133 5'7 6'0 05/27/2026 13:51:00 CBOT 4760 3'7s -1'7 193.75 41 4'7 5'6 05/27/2026 13:51:00 CBOT 4770 3'6s -1'6 187.50 30 4'3 5'4 05/27/2026 13:51:00 CBOT 4780 3'4s -1'7 175.00 201 4'2 5'3 05/27/2026 13:51:00 CBOT 4790 3'3s -1'6 168.75 57 5'1 05/27/2026 13:51:00 CBOT 4800 3'2s -1'5 162.50 19,374 5'4 4'7 05/27/2026 13:51:00 CBOT 4810 3'1s -1'5 156.25 2 3'6 4'6 05/27/2026 13:51:00 CBOT 4820 3'0s -1'5 150.00 39 3'5 4'5 05/27/2026 13:51:00 CBOT 4830 2'7s -1'5 143.75 162 3'6 4'4 05/27/2026 13:51:00 CBOT 4840 2'6s -1'4 137.50 28 3'2 4'2 05/27/2026 13:51:00 CBOT 4850 2'5s -1'4 131.25 10,541 3'5 4'1 05/27/2026 13:51:00 CBOT 4860 2'4s -1'3 125.00 288 2'6 3'7 05/27/2026 13:51:00 CBOT 4900 2'1s -1'2 106.25 18,881 3'0 3'3 05/27/2026 13:51:00 CBOT 4950 1'6s -1'0 87.50 5,516 2'5 2'6 05/27/2026 13:51:00 CBOT 5000 1'3s -0'7 68.75 30,439 2'2 2'2 05/27/2026 13:51:00 CBOT 5050 1'1s -0'6 56.25 3,947 1'3 1'7 05/27/2026 13:51:00 CBOT 5100 1'0s -0'5 50.00 9,576 1'2 1'5 05/27/2026 13:51:00 CBOT 5150 0'6s -0'5 37.50 6,038 1'0 1'3 05/27/2026 13:51:00 CBOT 5200 0'6s -0'3 37.50 15,549 1'0 1'1 05/27/2026 13:51:00 CBOT 5250 0'5s -0'3 31.25 8,555 0'5 1'0 05/27/2026 13:51:00 CBOT 5300 0'4s -0'2 25.00 7,674 0'5 0'6 05/27/2026 13:51:00 CBOT 5350 0'4s -0'2 25.00 2,137 0'6 0'6 05/27/2026 13:51:00 CBOT 5400 0'3s -0'2 18.75 5,500 0'5 05/27/2026 13:51:00 CBOT 5450 0'3s -0'2 18.75 4,124 0'4 0'5 05/27/2026 13:51:00 CBOT 5500 0'3s -0'1 18.75 22,472 0'4 0'4 05/27/2026 13:51:00 CBOT 5550 0'3s -0'1 18.75 1,576 0'4 05/27/2026 13:51:00 CBOT 5600 0'2s -0'1 12.50 6,944 0'3 0'3 05/27/2026 13:51:00 CBOT 5650 0'2s -0'1 12.50 609 0'3 05/27/2026 13:51:00 CBOT 5700 0'2s -0'1 12.50 1,205 0'3 05/27/2026 13:51:00 CBOT 5750 0'2s 0'0 12.50 1,347 0'2 05/27/2026 13:51:00 CBOT 5800 0'2s 0'0 12.50 916 0'2 05/27/2026 13:51:00 CBOT 5850 0'2s 0'0 12.50 142 0'2 05/27/2026 13:51:00 CBOT 5900 0'2s 0'0 12.50 753 0'2 0'2 05/27/2026 13:51:00 CBOT 5950 0'2s 0'0 12.50 82 0'2 05/27/2026 13:51:00 CBOT 6000 0'2s 0'0 12.50 11,247 0'2 05/27/2026 13:51:00 CBOT 6050 0'2s 0'0 12.50 816 0'2 05/27/2026 13:51:00 CBOT 6100 0'2s 0'0 12.50 792 0'2 05/27/2026 13:51:00 CBOT 6200 0'1s 0'0 6.25 3,697 0'1 05/27/2026 13:51:00 CBOT 6300 0'1s 0'0 6.25 5,811 0'1 05/27/2026 13:51:00 CBOT 6400 0'1s 0'0 6.25 1,074 0'1 05/27/2026 13:51:00 CBOT 6500 0'1s 0'0 6.25 4,464 0'1 05/27/2026 13:51:00 CBOT 6600 0'1s 0'0 6.25 1,504 0'1 05/27/2026 13:51:00 CBOT 6700 0'1s 0'0 6.25 480 0'1 05/27/2026 13:51:00 CBOT 6800 0'1s 0'0 6.25 682 0'1 05/27/2026 13:51:00 CBOT 6900 0'1s 0'0 6.25 113 0'1 05/27/2026 13:51:00 CBOT 7000 0'1s 0'0 6.25 727 0'1 05/27/2026 13:51:00 CBOT 7100 0'1s 0'0 6.25 293 0'1 05/27/2026 13:51:00 CBOT 7200 0'1s 0'0 6.25 88 0'1 05/27/2026 13:51:00 CBOT 7300 0'1s 0'0 6.25 380 0'1 05/27/2026 13:51:00 CBOT 7400 0'1s 0'0 6.25 400 0'1 05/27/2026 13:51:00 CBOT 7500 0'1s 0'0 6.25 558 0'1 05/27/2026 13:51:00 CBOT 7600 0'1s 0'0 6.25 102 0'1 05/27/2026 13:51:00 CBOT 7700 0'1s 0'0 6.25 333 0'1 05/27/2026 13:51:00 CBOT 7800 0'1s 0'0 6.25 172 0'1 05/27/2026 13:51:00 CBOT 7900 0'1s 0'0 6.25 1,049 0'1 05/27/2026 13:51:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1s 0'0 6.25 94 0'1 05/27/2026 13:51:00 CBOT 2700 0'1s 0'0 6.25 200 0'1 05/27/2026 13:51:00 CBOT 3000 0'1s 0'0 6.25 17 0'1 05/27/2026 13:51:00 CBOT 3200 0'1s 0'0 6.25 48 0'1 05/27/2026 13:51:00 CBOT 3300 0'1s 0'0 6.25 3,842 0'1 05/27/2026 13:51:00 CBOT 3400 0'1s 0'0 6.25 29 0'1 05/27/2026 13:51:00 CBOT 3450 0'1s 0'0 6.25 110 0'1 05/27/2026 13:51:00 CBOT 3500 0'1s 0'0 6.25 183 0'1 05/27/2026 13:51:00 CBOT 3550 0'1s 0'0 6.25 251 0'1 05/27/2026 13:51:00 CBOT 3600 0'1s 0'0 6.25 1,504 0'1 05/27/2026 13:51:00 CBOT 3650 0'1s 0'0 6.25 374 0'1 05/27/2026 13:51:00 CBOT 3700 0'1s 0'0 6.25 386 0'1 05/27/2026 13:51:00 CBOT 3750 0'1s 0'0 6.25 4,719 0'1 05/27/2026 13:51:00 CBOT 3800 0'1s 0'0 6.25 923 0'1 05/27/2026 13:51:00 CBOT 3850 0'2s 0'0 12.50 534 0'2 05/27/2026 13:51:00 CBOT 3900 0'2s 0'0 12.50 6,839 0'2 0'2 05/27/2026 13:51:00 CBOT 3950 0'3s 0'0 18.75 1,308 0'3 0'3 05/27/2026 13:51:00 CBOT 4000 0'4s 0'0 25.00 6,457 0'4 0'4 05/27/2026 13:51:00 CBOT 4050 0'5s 0'0 31.25 4,257 0'5 05/27/2026 13:51:00 CBOT 4100 0'6s 0'0 37.50 8,265 0'6 05/27/2026 13:51:00 CBOT 4150 1'0s 0'0 50.00 4,457 1'0 1'0 05/27/2026 13:51:00 CBOT 4200 1'3s 0'0 68.75 10,738 1'3 1'3 05/27/2026 13:51:00 CBOT 4250 2'0s 0'1 100.00 9,589 2'0 1'7 05/27/2026 13:51:00 CBOT 4300 2'6s 0'1 137.50 26,211 3'0 2'5 05/27/2026 13:51:00 CBOT 4350 3'7s 0'3 193.75 8,809 3'7 3'4 05/27/2026 13:51:00 CBOT 4400 5'4s 0'5 275.00 13,197 4'5 4'7 05/27/2026 13:51:00 CBOT 4410 5'7s 0'6 293.75 508 5'0 5'1 05/27/2026 13:51:00 CBOT 4420 6'1s 0'5 306.25 88 5'5 5'4 05/27/2026 13:51:00 CBOT 4430 6'4s 0'6 325.00 54 5'6 5'6 05/27/2026 13:51:00 CBOT 4440 6'7s 0'6 343.75 116 7'2 6'1 05/27/2026 13:51:00 CBOT 4450 7'3s 0'7 368.75 9,240 7'3 6'4 05/27/2026 13:51:00 CBOT 4460 7'6s 0'7 387.50 58 7'5 6'7 05/27/2026 13:51:00 CBOT 4470 8'1s 0'7 406.25 98 8'3 7'2 05/27/2026 13:51:00 CBOT 4480 8'5s 0'7 431.25 38 7'5 7'6 05/27/2026 13:51:00 CBOT 4490 9'0s 0'7 450.00 18 8'4 8'1 05/27/2026 13:51:00 CBOT 4500 9'4s 1'0 475.00 31,168 9'3 8'4 05/27/2026 13:51:00 CBOT 4510 10'0s 1'0 500.00 61 9'4 9'0 05/27/2026 13:51:00 CBOT 4520 10'4s 1'1 525.00 9 9'6 9'3 05/27/2026 13:51:00 CBOT 4530 11'0s 1'1 550.00 1 10'4 9'7 05/27/2026 13:51:00 CBOT 4540 11'5s 1'3 581.25 73 10'3 10'2 05/27/2026 13:51:00 CBOT 4550 12'2s 1'4 612.50 7,719 10'0 10'6 05/27/2026 13:51:00 CBOT 4560 12'6s 1'4 637.50 1 10'5 11'2 05/27/2026 13:51:00 CBOT 4570 13'3s 1'5 668.75 11 11'6 11'6 05/27/2026 13:51:00 CBOT 4580 14'0s 1'6 700.00 47 12'3 12'2 05/27/2026 13:51:00 CBOT 4590 14'5s 1'6 731.25 18 12'2 12'7 05/27/2026 13:51:00 CBOT 4600 15'2s 1'6 762.50 21,478 13'0 13'4 05/27/2026 13:51:00 CBOT 4610 16'0s 1'7 800.00 384 15'7 14'1 05/27/2026 13:51:00 CBOT 4620 16'5s 1'7 831.25 26 16'7 14'6 05/27/2026 13:51:00 CBOT 4630 17'2s 2'0 862.50 31 17'1 15'2 05/27/2026 13:51:00 CBOT 4640 18'0s 2'1 900.00 1 16'6 15'7 05/27/2026 13:51:00 CBOT 4650 18'6s 2'2 937.50 6,294 18'4 16'4 05/27/2026 13:51:00 CBOT 4660 19'4s 2'3 975.00 4 17'4 17'1 05/27/2026 13:51:00 CBOT 4670 20'1s 2'3 1,006.25 40 18'7 17'6 05/27/2026 13:51:00 CBOT 4680 20'7s 2'3 1,043.75 10 19'0 18'4 05/27/2026 13:51:00 CBOT 4690 21'5s 2'4 1,081.25 15 19'3 19'1 05/27/2026 13:51:00 CBOT 4700 22'4s 2'5 1,125.00 10,555 22'1 19'7 05/27/2026 13:51:00 CBOT 4710 23'2s 2'5 1,162.50 10 21'5 20'5 05/27/2026 13:51:00 CBOT 4720 24'0s 2'5 1,200.00 1 21'3 05/27/2026 13:51:00 CBOT 4730 24'6s 2'6 1,237.50 11 22'0 05/27/2026 13:51:00 CBOT 4740 25'5s 2'7 1,281.25 0 22'6 05/27/2026 13:51:00 CBOT 4750 26'3s 2'7 1,318.75 5,606 23'2 23'4 05/27/2026 13:51:00 CBOT 4760 27'2s 3'0 1,362.50 0 24'2 05/27/2026 13:51:00 CBOT 4770 28'1s 3'1 1,406.25 0 25'0 05/27/2026 13:51:00 CBOT 4780 28'7s 3'0 1,443.75 0 25'7 05/27/2026 13:51:00 CBOT 4790 29'6s 3'1 1,487.50 0 26'5 05/27/2026 13:51:00 CBOT 4800 30'5s 3'2 1,531.25 7,844 30'4 27'3 05/27/2026 13:51:00 CBOT 4810 31'4s 3'2 1,575.00 10 28'2 05/27/2026 13:51:00 CBOT 4820 32'3s 3'3 1,618.75 0 29'0 05/27/2026 13:51:00 CBOT 4830 33'2s 3'3 1,662.50 0 29'7 05/27/2026 13:51:00 CBOT 4840 34'1s 3'4 1,706.25 0 30'5 05/27/2026 13:51:00 CBOT 4850 35'0s 3'4 1,750.00 350 34'5 31'4 05/27/2026 13:51:00 CBOT 4860 35'7s 3'5 1,793.75 0 32'2 05/27/2026 13:51:00 CBOT 4900 39'4s 3'6 1,975.00 533 35'6 05/27/2026 13:51:00 CBOT 4950 44'1s 4'0 2,206.25 79 40'1 05/27/2026 13:51:00 CBOT 5000 48'6s 4'1 2,437.50 302 45'3 44'5 05/27/2026 13:51:00 CBOT 5050 53'4s 4'2 2,675.00 65 49'2 05/27/2026 13:51:00 CBOT 5100 58'3s 4'3 2,918.75 68 54'0 05/27/2026 13:51:00 CBOT 5150 63'1s 4'3 3,156.25 21 60'5 58'6 05/27/2026 13:51:00 CBOT 5200 68'1s 4'5 3,406.25 488 64'2 63'4 05/27/2026 13:51:00 CBOT 5250 73'0s 4'5 3,650.00 1 68'3 05/27/2026 13:51:00 CBOT 5300 77'7s 4'6 3,893.75 0 74'1 73'1 05/27/2026 13:51:00 CBOT 5350 82'7s 4'6 4,143.75 0 78'1 05/27/2026 13:51:00 CBOT 5400 87'6s 4'6 4,387.50 18 83'0 05/27/2026 13:51:00 CBOT 5450 92'6s 4'6 4,637.50 10 88'0 05/27/2026 13:51:00 CBOT 5500 97'6s 4'7 4,887.50 2 92'7 05/27/2026 13:51:00 CBOT 5550 102'6s 4'7 5,137.50 0 97'7 05/27/2026 13:51:00 CBOT 5600 107'5s 4'7 5,381.25 0 102'6 05/27/2026 13:51:00 CBOT 5650 112'5s 4'7 5,631.25 0 107'6 05/27/2026 13:51:00 CBOT 5700 117'5s 4'7 5,881.25 0 112'6 05/27/2026 13:51:00 CBOT 5750 122'5s 5'0 6,131.25 1 117'5 05/27/2026 13:51:00 CBOT 5800 127'5s 5'0 6,381.25 0 122'5 05/27/2026 13:51:00 CBOT 5850 132'5s 5'0 6,631.25 0 127'5 05/27/2026 13:51:00 CBOT 5900 137'5s 5'0 6,881.25 1 132'5 05/27/2026 13:51:00 CBOT 5950 142'5s 5'0 7,131.25 0 137'5 05/27/2026 13:51:00 CBOT 6000 147'5s 5'0 7,381.25 205 142'5 05/27/2026 13:51:00 CBOT 6050 152'5s 5'0 7,631.25 0 147'5 05/27/2026 13:51:00 CBOT 6100 157'4s 5'0 7,875.00 0 152'4 05/27/2026 13:51:00 CBOT 6200 167'4s 5'0 8,375.00 0 162'4 05/27/2026 13:51:00 CBOT 6300 177'4s 5'0 8,875.00 1 172'4 05/27/2026 13:51:00 CBOT 6400 187'4s 5'0 9,375.00 0 182'4 05/27/2026 13:51:00 CBOT 6500 197'4s 5'0 9,875.00 0 192'4 05/27/2026 13:51:00 CBOT 6600 207'4s 5'0 10,375.00 0 202'4 05/27/2026 13:51:00 CBOT 6700 217'4s 5'0 10,875.00 0 212'4 05/27/2026 13:51:00 CBOT 6800 227'4s 5'0 11,375.00 0 222'4 05/27/2026 13:51:00 CBOT 6900 237'4s 5'0 11,875.00 0 232'4 05/27/2026 13:51:00 CBOT 7000 247'4s 5'0 12,375.00 0 242'4 05/27/2026 13:51:00 CBOT 7100 257'4s 5'0 12,875.00 0 252'4 05/27/2026 13:51:00 CBOT 7200 267'4s 5'0 13,375.00 0 262'4 05/27/2026 13:51:00 CBOT 7300 277'4s 5'0 13,875.00 0 272'4 05/27/2026 13:51:00 CBOT 7400 287'4s 5'0 14,375.00 0 282'4 05/27/2026 13:51:00 CBOT 7500 297'4s 5'0 14,875.00 0 292'4 05/27/2026 13:51:00 CBOT 7600 307'4s 5'0 15,375.00 0 302'4 05/27/2026 13:51:00 CBOT 7700 317'4s 5'0 15,875.00 0 312'4 05/27/2026 13:51:00 CBOT 7800 327'4s 5'0 16,375.00 0 322'4 05/27/2026 13:51:00 CBOT 7900 337'4s 5'0 16,875.00 0 332'4 05/27/2026 13:51:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.