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: 4414   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  10,200.00   0'0   204'0  2400   0'1   0'0  6.25  94  0  8,700.00   0'0   174'0  2700   0'1   0'0  6.25  200  0  7,200.00   0'0   144'0  3000   0'1   0'0  6.25  17  0  6,200.00   0'0   124'0  3200   0'1   0'0  6.25  48  0  5,700.00   0'0   114'0  3300   0'1   0'0  6.25  3,842  0  5,200.00   0'0   104'0  3400   0'1   0'0  6.25  29  0  4,950.00   0'0   99'0  3450   0'1   0'0  6.25  110  0  4,700.00   0'0   94'0  3500   0'1   0'0  6.25  183  0  4,450.00   0'0   89'0  3550   0'1   0'0  6.25  251  0  4,200.00   0'0   84'0  3600   0'1   0'0  6.25  1,504  0  3,950.00   0'0   79'0  3650   0'1   0'0  6.25  374  0  3,700.00   0'0   74'0  3700   0'1   0'0  6.25  486  232  3,450.00   0'0   69'0  3750   0'1   0'0  6.25  4,719  2  3,206.25   0'0   64'1  3800   0'1   0'0  6.25  923  1  2,956.25   0'0   59'1  3850   0'2   0'0  12.50  534  1  2,712.50   0'0   54'2  3900   0'2   0'0  12.50  6,782  2  2,462.50   0'0   49'2  3950   0'3   0'0  18.75  1,389  50  2,225.00   0'0   44'4  4000   0'5   0'1  31.25  6,599  24  1,981.25   0'0   39'5  4050   0'7   0'1  43.75  4,245  289  1,687.50   -1'1   33'6  4100   1'0   0'0  50.00  8,326  11  1,512.50   0'0   30'2  4150   1'4   0'1  75.00  4,615  285  1,187.50   -2'1   23'6  4200   2'2   0'3  112.50  11,047  215  925.00   -3'2   18'4  4250   3'3   0'5  168.75  8,478  0  1,043.75   0'0   20'7  4260   4'0   1'0  200.00  53  0  887.50   -1'5   17'6  4280   3'6   0'3  187.50  501  1,036  775.00   -2'3   15'4  4300   4'4   0'5  225.00  22,353  10  750.00   -2'1   15'0  4310   4'7   0'5  243.75  342  1  825.00   0'0   16'4  4320   5'7   1'3  293.75  206  0  787.50   0'0   15'6  4330   5'2   0'4  262.50  184  11  756.25   0'0   15'1  4340   5'7   0'6  293.75  145  1,234  562.50   -3'2   11'2  4350   6'2   0'6  312.50  12,976  20  593.75   -2'0   11'7  4360   7'0   1'1  350.00  512  21  568.75   -1'7   11'3  4370   7'4   1'2  375.00  489  0  537.50   -1'7   10'6  4380   8'2   1'5  412.50  1,283  24  518.75   -1'5   10'3  4390   8'2   1'2  412.50  81  4,698  487.50   -1'6   9'6  4400   8'2   0'6  412.50  16,275  40  468.75   -1'4   9'3  4410   8'7   1'0  443.75  630  88  431.25   -1'6   8'5  4420   9'4   1'1  475.00  287  144  431.25   -1'2   8'5  4430   10'4   1'5  525.00  197  133  443.75   -0'4   8'7  4440   11'5   2'2  581.25  224  2,605  375.00   -1'3   7'4  4450   10'6   0'7  537.50  10,406  140  350.00   -1'3   7'0  4460   11'5   1'2  581.25  84  1,967  350.00   -1'0   7'0  4470   12'2   1'2  612.50  274  188  312.50   -1'3   6'2  4480   12'5   1'1  631.25  85  70  268.75   -1'6   5'3  4490   13'6   1'5  687.50  115  22,832  281.25   -1'1   5'5  4500   14'5   1'7  731.25  27,260  96  243.75   -1'4   4'7  4510   15'1   1'6  756.25  231  80  231.25   -1'3   4'5  4520   14'0   0'0  700.00  185  151  250.00   -0'6   5'0  4530   15'4   0'6  775.00  136  120  206.25   -1'2   4'1  4540   18'2   2'7  912.50  77  8,208  212.50   -0'7   4'2  4550   18'1   2'0  906.25  7,029  68  212.50   -0'5   4'2  4560   16'6   0'0  837.50  47  122  200.00   -0'4   4'0  4570   17'4   0'0  875.00  49  126  181.25   -0'5   3'5  4580   18'2   0'0  912.50  75  215  175.00   -0'5   3'4  4590   19'0   0'0  950.00  26  22,306  162.50   -0'5   3'2  4600   22'1   2'3  1,106.25  16,302  183  181.25   0'0   3'5  4610   20'5   0'0  1,031.25  402  1,653  137.50   -0'6   2'6  4620   21'3   0'0  1,068.75  110  105  131.25   -0'5   2'5  4630   22'2   0'0  1,112.50  31  260  156.25   0'0   3'1  4640   23'0   0'0  1,150.00  126  13,069  118.75   -0'4   2'3  4650   27'0   3'1  1,350.00  6,933  243  118.75   -0'3   2'3  4660   24'6   0'0  1,237.50  56  104  131.25   0'0   2'5  4670   25'5   0'0  1,281.25  61  72  106.25   -0'3   2'1  4680   26'4   0'0  1,325.00  67  208  100.00   -0'3   2'0  4690   27'3   0'0  1,368.75  15  22,325  93.75   -0'3   1'7  4700   32'4   4'2  1,625.00  9,614  553  106.25   0'0   2'1  4710   29'1   0'0  1,456.25  32  202  100.00   0'0   2'0  4720   30'0   0'0  1,500.00  2  392  100.00   0'0   2'0  4730   30'7   0'0  1,543.75  11  329  93.75   0'0   1'7  4740   31'6   0'0  1,587.50  18  15,650  75.00   -0'2   1'4  4750   36'0   3'2  1,800.00  5,564  684  81.25   0'0   1'5  4760   33'5   0'0  1,681.25  10  546  56.25   -0'4   1'1  4770   34'4   0'0  1,725.00  0  213  75.00   0'0   1'4  4780   35'4   0'0  1,775.00  0  70  75.00   0'0   1'4  4790   36'3   0'0  1,818.75  1  14,418  62.50   -0'1   1'2  4800   40'0   2'5  2,000.00  7,677  202  68.75   0'0   1'3  4810   38'2   0'0  1,912.50  10  39  62.50   0'0   1'2  4820   39'2   0'0  1,962.50  0  185  62.50   0'0   1'2  4830   40'1   0'0  2,006.25  1  63  56.25   0'0   1'1  4840   41'1   0'0  2,056.25  0  8,395  56.25   0'0   1'1  4850   42'0   0'0  2,100.00  355  257  56.25   0'0   1'1  4860   43'0   0'0  2,150.00  9  13,092  43.75   0'0   0'7  4900   46'7   0'0  2,343.75  539  4,884  37.50   0'0   0'6  4950   51'6   0'0  2,587.50  68  27,770  31.25   0'0   0'5  5000   56'5   0'0  2,831.25  304  4,031  31.25   0'0   0'5  5050   61'4   0'0  3,075.00  65  9,105  25.00   0'0   0'4  5100   66'3   0'0  3,318.75  69  4,976  18.75   0'0   0'3  5150   71'3   0'0  3,568.75  21  10,984  18.75   0'0   0'3  5200   76'2   0'0  3,812.50  503  7,321  12.50   0'0   0'2  5250   81'2   0'0  4,062.50  1  7,638  12.50   0'0   0'2  5300   86'2   0'0  4,312.50  1  2,135  18.75   0'1   0'3  5350   91'1   0'0  4,556.25  0  5,464  12.50   0'0   0'2  5400   96'1   0'0  4,806.25  18  4,624  12.50   0'1   0'2  5450   101'1   0'0  5,056.25  10  22,686  12.50   0'1   0'2  5500   106'0   0'0  5,300.00  2  1,536  6.25   0'0   0'1  5550   111'0   0'0  5,550.00  0  6,939  12.50   0'1   0'2  5600   116'0   0'0  5,800.00  0  609  6.25   0'0   0'1  5650   121'0   0'0  6,050.00  0  1,205  6.25   0'0   0'1  5700   126'0   0'0  6,300.00  0  1,347  6.25   0'0   0'1  5750   131'0   0'0  6,550.00  1  916  12.50   0'1   0'2  5800   136'0   0'0  6,800.00  0  251  6.25   0'0   0'1  5850   141'0   0'0  7,050.00  0  753  6.25   0'0   0'1  5900   146'0   0'0  7,300.00  0  82  6.25   0'0   0'1  5950   151'0   0'0  7,550.00  0  11,247  6.25   0'0   0'1  6000   156'0   0'0  7,800.00  230  816  6.25   0'0   0'1  6050   161'0   0'0  8,050.00  0  792  6.25   0'0   0'1  6100   166'0   0'0  8,300.00  0  3,697  6.25   0'0   0'1  6200   176'0   0'0  8,800.00  0  5,811  6.25   0'0   0'1  6300   186'0   0'0  9,300.00  0  1,074  6.25   0'0   0'1  6400   196'0   0'0  9,800.00  0  4,464  6.25   0'0   0'1  6500   206'0   0'0  10,300.00  0  1,504  6.25   0'0   0'1  6600   216'0   0'0  10,800.00  0  480  6.25   0'0   0'1  6700   226'0   0'0  11,300.00  0  682  6.25   0'0   0'1  6800   236'0   0'0  11,800.00  0  113  6.25   0'0   0'1  6900   246'0   0'0  12,300.00  0  727  6.25   0'0   0'1  7000   256'0   0'0  12,800.00  0  293  6.25   0'0   0'1  7100   266'0   0'0  13,300.00  0  88  6.25   0'0   0'1  7200   276'0   0'0  13,800.00  0  380  6.25   0'0   0'1  7300   286'0   0'0  14,300.00  0  400  6.25   0'0   0'1  7400   296'0   0'0  14,800.00  0  558  6.25   0'0   0'1  7500   306'0   0'0  15,300.00  0  102  6.25   0'0   0'1  7600   316'0   0'0  15,800.00  0  333  6.25   0'0   0'1  7700   326'0   0'0  16,300.00  0  172  6.25   0'0   0'1  7800   336'0   0'0  16,800.00  0  1,049  6.25   0'0   0'1  7900   346'0   0'0  17,300.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 204'0 0'0 10,200.00 0 204'0 06/01/2026 13:31:00 CBOT 2700 174'0 0'0 8,700.00 0 174'0 06/01/2026 13:31:00 CBOT 3000 144'0 0'0 7,200.00 0 144'0 06/01/2026 13:31:00 CBOT 3200 124'0 0'0 6,200.00 0 124'0 06/01/2026 13:31:00 CBOT 3300 114'0 0'0 5,700.00 0 114'0 06/01/2026 13:31:00 CBOT 3400 104'0 0'0 5,200.00 0 104'0 06/01/2026 13:31:00 CBOT 3450 99'0 0'0 4,950.00 0 99'0 06/01/2026 13:31:00 CBOT 3500 94'0 0'0 4,700.00 0 94'0 06/01/2026 13:31:00 CBOT 3550 89'0 0'0 4,450.00 0 89'0 06/01/2026 13:31:00 CBOT 3600 84'0 0'0 4,200.00 0 84'0 06/01/2026 13:31:00 CBOT 3650 79'0 0'0 3,950.00 0 79'0 06/01/2026 13:31:00 CBOT 3700 74'0 0'0 3,700.00 0 74'0 06/01/2026 13:31:00 CBOT 3750 69'0 0'0 3,450.00 232 69'0 06/01/2026 13:31:00 CBOT 3800 64'1 0'0 3,206.25 2 64'1 06/01/2026 13:31:00 CBOT 3850 59'1 0'0 2,956.25 1 59'1 06/01/2026 13:31:00 CBOT 3900 54'2 0'0 2,712.50 1 54'2 06/01/2026 13:31:00 CBOT 3950 49'2 0'0 2,462.50 2 49'2 06/01/2026 13:31:00 CBOT 4000 44'4 0'0 2,225.00 50 44'4 06/01/2026 13:31:00 CBOT 4050 39'5 0'0 1,981.25 24 39'5 06/01/2026 13:31:00 CBOT 4100 33'6 -1'1 1,687.50 289 33'6 34'7 06/02/2026 08:34:00 CBOT 4150 30'2 0'0 1,512.50 11 30'2 06/01/2026 13:31:00 CBOT 4200 23'6 -2'1 1,187.50 285 23'6 25'7 06/02/2026 06:10:00 CBOT 4250 18'4 -3'2 925.00 215 18'4 21'6 06/02/2026 09:32:00 CBOT 4260 20'7 0'0 1,043.75 0 20'7 06/01/2026 13:31:00 CBOT 4280 17'6 -1'5 887.50 0 17'6 19'3 06/02/2026 04:40:00 CBOT 4300 15'4 -2'3 775.00 1,036 15'0 17'7 06/02/2026 09:57:00 CBOT 4310 15'0 -2'1 750.00 10 15'0 17'1 06/02/2026 10:28:00 CBOT 4320 16'4 0'0 825.00 1 16'4 06/01/2026 13:31:00 CBOT 4330 15'6 0'0 787.50 0 15'6 06/01/2026 13:31:00 CBOT 4340 15'1 0'0 756.25 11 15'1 06/01/2026 13:31:00 CBOT 4350 11'2 -3'2 562.50 1,234 12'6 14'4 06/02/2026 09:29:00 CBOT 4360 11'7 -2'0 593.75 20 12'4 13'7 06/02/2026 10:28:00 CBOT 4370 11'3 -1'7 568.75 21 11'3 13'2 06/02/2026 10:44:00 CBOT 4380 10'6 -1'7 537.50 0 10'6 12'5 06/02/2026 10:28:00 CBOT 4390 10'3 -1'5 518.75 24 10'3 12'0 06/02/2026 10:45:00 CBOT 4400 9'6 -1'6 487.50 4,698 9'5 11'4 06/02/2026 10:48:00 CBOT 4410 9'3 -1'4 468.75 40 9'3 10'7 06/02/2026 10:45:00 CBOT 4420 8'5 -1'6 431.25 88 9'6 10'3 06/02/2026 09:54:00 CBOT 4430 8'5 -1'2 431.25 144 8'1 9'7 06/02/2026 10:20:00 CBOT 4440 8'7 -0'4 443.75 133 8'7 9'3 06/02/2026 07:09:00 CBOT 4450 7'4 -1'3 375.00 2,605 7'4 8'7 06/02/2026 10:47:00 CBOT 4460 7'0 -1'3 350.00 140 7'7 8'3 06/02/2026 10:00:00 CBOT 4470 7'0 -1'0 350.00 1,967 6'2 8'0 06/02/2026 10:18:00 CBOT 4480 6'2 -1'3 312.50 188 7'0 7'5 06/02/2026 10:00:00 CBOT 4490 5'3 -1'6 268.75 70 6'6 7'1 06/02/2026 09:25:00 CBOT 4500 5'5 -1'1 281.25 22,832 5'7 6'6 06/02/2026 10:44:00 CBOT 4510 4'7 -1'4 243.75 96 6'0 6'3 06/02/2026 09:08:00 CBOT 4520 4'5 -1'3 231.25 80 5'0 6'0 06/02/2026 09:14:00 CBOT 4530 5'0 -0'6 250.00 151 5'0 5'6 06/02/2026 04:40:00 CBOT 4540 4'1 -1'2 206.25 120 4'1 5'3 06/02/2026 09:08:00 CBOT 4550 4'2 -0'7 212.50 8,208 4'3 5'1 06/02/2026 10:44:00 CBOT 4560 4'2 -0'5 212.50 68 4'2 4'7 06/02/2026 10:17:00 CBOT 4570 4'0 -0'4 200.00 122 3'5 4'4 06/02/2026 10:17:00 CBOT 4580 3'5 -0'5 181.25 126 3'5 4'2 06/02/2026 01:00:00 CBOT 4590 3'4 -0'5 175.00 215 3'4 4'1 06/02/2026 00:06:00 CBOT 4600 3'2 -0'5 162.50 22,306 4'0 3'7 06/02/2026 10:48:00 CBOT 4610 3'5 0'0 181.25 183 3'5 06/01/2026 13:31:00 CBOT 4620 2'6 -0'6 137.50 1,653 2'7 3'4 06/02/2026 09:48:00 CBOT 4630 2'5 -0'5 131.25 105 2'5 3'2 06/02/2026 10:43:00 CBOT 4640 3'1 0'0 156.25 260 3'1 06/01/2026 13:31:00 CBOT 4650 2'3 -0'4 118.75 13,069 2'5 2'7 06/02/2026 09:47:00 CBOT 4660 2'3 -0'3 118.75 243 2'2 2'6 06/02/2026 10:43:00 CBOT 4670 2'5 0'0 131.25 104 2'5 06/01/2026 13:31:00 CBOT 4680 2'1 -0'3 106.25 72 2'1 2'4 06/02/2026 09:59:00 CBOT 4690 2'0 -0'3 100.00 208 2'0 2'3 06/02/2026 08:56:00 CBOT 4700 1'7 -0'3 93.75 22,325 2'3 2'2 06/02/2026 10:32:00 CBOT 4710 2'1 0'0 106.25 553 2'1 06/01/2026 13:31:00 CBOT 4720 2'0 0'0 100.00 202 2'0 06/01/2026 13:31:00 CBOT 4730 2'0 0'0 100.00 392 2'0 06/01/2026 13:31:00 CBOT 4740 1'7 0'0 93.75 329 1'7 06/01/2026 13:31:00 CBOT 4750 1'4 -0'2 75.00 15,650 1'5 1'6 06/02/2026 10:43:00 CBOT 4760 1'5 0'0 81.25 684 1'5 06/01/2026 13:31:00 CBOT 4770 1'1 -0'4 56.25 546 1'1 1'5 06/02/2026 09:27:00 CBOT 4780 1'4 0'0 75.00 213 1'4 06/01/2026 13:31:00 CBOT 4790 1'4 0'0 75.00 70 1'4 06/01/2026 13:31:00 CBOT 4800 1'2 -0'1 62.50 14,418 1'2 1'3 06/02/2026 10:45:00 CBOT 4810 1'3 0'0 68.75 202 1'3 06/01/2026 13:31:00 CBOT 4820 1'2 0'0 62.50 39 1'2 06/01/2026 13:31:00 CBOT 4830 1'2 0'0 62.50 185 1'2 06/01/2026 13:31:00 CBOT 4840 1'1 0'0 56.25 63 1'1 1'1 06/02/2026 08:32:00 CBOT 4850 1'1 0'0 56.25 8,395 1'0 1'1 06/02/2026 10:07:00 CBOT 4860 1'1 0'0 56.25 257 1'1 06/01/2026 13:31:00 CBOT 4900 0'7 0'0 43.75 13,092 1'0 0'7 06/02/2026 09:20:00 CBOT 4950 0'6 0'0 37.50 4,884 0'5 0'6 06/02/2026 09:10:00 CBOT 5000 0'5 0'0 31.25 27,770 0'5 0'5 06/02/2026 10:14:00 CBOT 5050 0'5 0'0 31.25 4,031 0'5 06/01/2026 13:31:00 CBOT 5100 0'4 0'0 25.00 9,105 0'4 0'4 06/02/2026 09:42:00 CBOT 5150 0'3 0'0 18.75 4,976 0'3 06/01/2026 13:31:00 CBOT 5200 0'3 0'0 18.75 10,984 0'3 06/01/2026 13:31:00 CBOT 5250 0'2 0'0 12.50 7,321 0'2 0'2 06/02/2026 09:56:00 CBOT 5300 0'2 0'0 12.50 7,638 0'2 06/01/2026 13:31:00 CBOT 5350 0'3 0'1 18.75 2,135 0'3 0'2 06/02/2026 09:00:00 CBOT 5400 0'2 0'0 12.50 5,464 0'2 0'2 06/02/2026 10:28:00 CBOT 5450 0'2 0'1 12.50 4,624 0'2 0'1 06/01/2026 20:52:00 CBOT 5500 0'2 0'1 12.50 22,686 0'2 0'1 06/02/2026 10:14:00 CBOT 5550 0'1 0'0 6.25 1,536 0'1 06/01/2026 13:31:00 CBOT 5600 0'2 0'1 12.50 6,939 0'2 0'1 06/02/2026 06:16:00 CBOT 5650 0'1 0'0 6.25 609 0'1 06/01/2026 13:31:00 CBOT 5700 0'1 0'0 6.25 1,205 0'1 06/01/2026 13:31:00 CBOT 5750 0'1 0'0 6.25 1,347 0'1 06/01/2026 13:31:00 CBOT 5800 0'2 0'1 12.50 916 0'2 0'1 06/02/2026 02:58:00 CBOT 5850 0'1 0'0 6.25 251 0'1 06/01/2026 13:31:00 CBOT 5900 0'1 0'0 6.25 753 0'1 0'1 06/02/2026 09:11:00 CBOT 5950 0'1 0'0 6.25 82 0'1 06/01/2026 13:31:00 CBOT 6000 0'1 0'0 6.25 11,247 0'1 06/01/2026 13:31:00 CBOT 6050 0'1 0'0 6.25 816 0'1 06/01/2026 13:31:00 CBOT 6100 0'1 0'0 6.25 792 0'1 06/01/2026 13:31:00 CBOT 6200 0'1 0'0 6.25 3,697 0'1 06/01/2026 13:31:00 CBOT 6300 0'1 0'0 6.25 5,811 0'1 06/01/2026 13:31:00 CBOT 6400 0'1 0'0 6.25 1,074 0'1 06/01/2026 13:31:00 CBOT 6500 0'1 0'0 6.25 4,464 0'1 06/01/2026 13:31:00 CBOT 6600 0'1 0'0 6.25 1,504 0'1 06/01/2026 13:31:00 CBOT 6700 0'1 0'0 6.25 480 0'1 06/01/2026 13:31:00 CBOT 6800 0'1 0'0 6.25 682 0'1 06/01/2026 13:31:00 CBOT 6900 0'1 0'0 6.25 113 0'1 06/01/2026 13:31:00 CBOT 7000 0'1 0'0 6.25 727 0'1 06/01/2026 13:31:00 CBOT 7100 0'1 0'0 6.25 293 0'1 06/01/2026 13:31:00 CBOT 7200 0'1 0'0 6.25 88 0'1 06/01/2026 13:31:00 CBOT 7300 0'1 0'0 6.25 380 0'1 06/01/2026 13:31:00 CBOT 7400 0'1 0'0 6.25 400 0'1 06/01/2026 13:31:00 CBOT 7500 0'1 0'0 6.25 558 0'1 06/01/2026 13:31:00 CBOT 7600 0'1 0'0 6.25 102 0'1 06/01/2026 13:31:00 CBOT 7700 0'1 0'0 6.25 333 0'1 06/01/2026 13:31:00 CBOT 7800 0'1 0'0 6.25 172 0'1 06/01/2026 13:31:00 CBOT 7900 0'1 0'0 6.25 1,049 0'1 06/01/2026 13:31:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 94 0'1 06/01/2026 13:31:00 CBOT 2700 0'1 0'0 6.25 200 0'1 06/01/2026 13:31:00 CBOT 3000 0'1 0'0 6.25 17 0'1 06/01/2026 13:31:00 CBOT 3200 0'1 0'0 6.25 48 0'1 06/01/2026 13:31:00 CBOT 3300 0'1 0'0 6.25 3,842 0'1 06/01/2026 13:31:00 CBOT 3400 0'1 0'0 6.25 29 0'1 06/01/2026 13:31:00 CBOT 3450 0'1 0'0 6.25 110 0'1 06/01/2026 13:31:00 CBOT 3500 0'1 0'0 6.25 183 0'1 06/01/2026 13:31:00 CBOT 3550 0'1 0'0 6.25 251 0'1 06/01/2026 13:31:00 CBOT 3600 0'1 0'0 6.25 1,504 0'1 06/01/2026 13:31:00 CBOT 3650 0'1 0'0 6.25 374 0'1 06/01/2026 13:31:00 CBOT 3700 0'1 0'0 6.25 486 0'1 06/01/2026 13:31:00 CBOT 3750 0'1 0'0 6.25 4,719 0'1 06/01/2026 13:31:00 CBOT 3800 0'1 0'0 6.25 923 0'1 06/01/2026 13:31:00 CBOT 3850 0'2 0'0 12.50 534 0'2 06/01/2026 13:31:00 CBOT 3900 0'2 0'0 12.50 6,782 0'2 06/01/2026 13:31:00 CBOT 3950 0'3 0'0 18.75 1,389 0'3 06/01/2026 13:31:00 CBOT 4000 0'5 0'1 31.25 6,599 0'5 0'4 06/02/2026 10:08:00 CBOT 4050 0'7 0'1 43.75 4,245 0'7 0'6 06/02/2026 09:21:00 CBOT 4100 1'0 0'0 50.00 8,326 1'1 1'0 06/02/2026 10:45:00 CBOT 4150 1'4 0'1 75.00 4,615 1'4 1'3 06/02/2026 10:31:00 CBOT 4200 2'2 0'3 112.50 11,047 2'2 1'7 06/02/2026 10:32:00 CBOT 4250 3'3 0'5 168.75 8,478 3'5 2'6 06/02/2026 09:19:00 CBOT 4260 4'0 1'0 200.00 53 3'7 3'0 06/02/2026 09:28:00 CBOT 4280 3'6 0'3 187.50 501 3'6 3'3 06/02/2026 10:18:00 CBOT 4300 4'4 0'5 225.00 22,353 4'7 3'7 06/02/2026 10:43:00 CBOT 4310 4'7 0'5 243.75 342 5'3 4'2 06/02/2026 10:43:00 CBOT 4320 5'7 1'3 293.75 206 5'7 4'4 06/02/2026 09:14:00 CBOT 4330 5'2 0'4 262.50 184 5'2 4'6 06/02/2026 10:20:00 CBOT 4340 5'7 0'6 293.75 145 5'7 5'1 06/02/2026 10:11:00 CBOT 4350 6'2 0'6 312.50 12,976 6'2 5'4 06/02/2026 10:11:00 CBOT 4360 7'0 1'1 350.00 512 7'0 5'7 06/02/2026 08:45:00 CBOT 4370 7'4 1'2 375.00 489 7'4 6'2 06/02/2026 09:16:00 CBOT 4380 8'2 1'5 412.50 1,283 6'6 6'5 06/02/2026 09:00:00 CBOT 4390 8'2 1'2 412.50 81 8'3 7'0 06/02/2026 09:54:00 CBOT 4400 8'2 0'6 412.50 16,275 8'0 7'4 06/02/2026 10:46:00 CBOT 4410 8'7 1'0 443.75 630 8'7 7'7 06/02/2026 10:48:00 CBOT 4420 9'4 1'1 475.00 287 9'0 8'3 06/02/2026 10:11:00 CBOT 4430 10'4 1'5 525.00 197 9'5 8'7 06/02/2026 09:15:00 CBOT 4440 11'5 2'2 581.25 224 9'6 9'3 06/02/2026 09:08:00 CBOT 4450 10'6 0'7 537.50 10,406 11'1 9'7 06/02/2026 10:16:00 CBOT 4460 11'5 1'2 581.25 84 10'7 10'3 06/02/2026 10:45:00 CBOT 4470 12'2 1'2 612.50 274 12'2 11'0 06/02/2026 10:48:00 CBOT 4480 12'5 1'1 631.25 85 14'0 11'4 06/02/2026 10:20:00 CBOT 4490 13'6 1'5 687.50 115 13'6 12'1 06/02/2026 10:28:00 CBOT 4500 14'5 1'7 731.25 27,260 12'6 12'6 06/02/2026 10:38:00 CBOT 4510 15'1 1'6 756.25 231 15'1 13'3 06/02/2026 10:43:00 CBOT 4520 14'0 0'0 700.00 185 14'0 06/01/2026 13:31:00 CBOT 4530 15'4 0'6 775.00 136 15'4 14'6 06/02/2026 08:30:00 CBOT 4540 18'2 2'7 912.50 77 18'2 15'3 06/02/2026 09:19:00 CBOT 4550 18'1 2'0 906.25 7,029 17'0 16'1 06/02/2026 09:56:00 CBOT 4560 16'6 0'0 837.50 47 16'6 06/01/2026 13:31:00 CBOT 4570 17'4 0'0 875.00 49 17'4 06/01/2026 13:31:00 CBOT 4580 18'2 0'0 912.50 75 18'2 06/01/2026 13:31:00 CBOT 4590 19'0 0'0 950.00 26 19'0 06/01/2026 13:31:00 CBOT 4600 22'1 2'3 1,106.25 16,302 20'0 19'6 06/02/2026 10:29:00 CBOT 4610 20'5 0'0 1,031.25 402 20'5 06/01/2026 13:31:00 CBOT 4620 21'3 0'0 1,068.75 110 21'3 06/01/2026 13:31:00 CBOT 4630 22'2 0'0 1,112.50 31 22'2 06/01/2026 13:31:00 CBOT 4640 23'0 0'0 1,150.00 126 23'0 06/01/2026 13:31:00 CBOT 4650 27'0 3'1 1,350.00 6,933 25'0 23'7 06/02/2026 09:18:00 CBOT 4660 24'6 0'0 1,237.50 56 24'6 06/01/2026 13:31:00 CBOT 4670 25'5 0'0 1,281.25 61 25'5 06/01/2026 13:31:00 CBOT 4680 26'4 0'0 1,325.00 67 26'4 06/01/2026 13:31:00 CBOT 4690 27'3 0'0 1,368.75 15 27'3 06/01/2026 13:31:00 CBOT 4700 32'4 4'2 1,625.00 9,614 30'0 28'2 06/02/2026 09:24:00 CBOT 4710 29'1 0'0 1,456.25 32 29'1 06/01/2026 13:31:00 CBOT 4720 30'0 0'0 1,500.00 2 30'0 06/01/2026 13:31:00 CBOT 4730 30'7 0'0 1,543.75 11 30'7 06/01/2026 13:31:00 CBOT 4740 31'6 0'0 1,587.50 18 31'6 06/01/2026 13:31:00 CBOT 4750 36'0 3'2 1,800.00 5,564 33'0 32'6 06/02/2026 09:49:00 CBOT 4760 33'5 0'0 1,681.25 10 33'5 06/01/2026 13:31:00 CBOT 4770 34'4 0'0 1,725.00 0 34'4 06/01/2026 13:31:00 CBOT 4780 35'4 0'0 1,775.00 0 35'4 06/01/2026 13:31:00 CBOT 4790 36'3 0'0 1,818.75 1 36'3 06/01/2026 13:31:00 CBOT 4800 40'0 2'5 2,000.00 7,677 40'0 37'3 06/02/2026 01:45:00 CBOT 4810 38'2 0'0 1,912.50 10 38'2 06/01/2026 13:31:00 CBOT 4820 39'2 0'0 1,962.50 0 39'2 06/01/2026 13:31:00 CBOT 4830 40'1 0'0 2,006.25 1 40'1 06/01/2026 13:31:00 CBOT 4840 41'1 0'0 2,056.25 0 41'1 06/01/2026 13:31:00 CBOT 4850 42'0 0'0 2,100.00 355 42'0 06/01/2026 13:31:00 CBOT 4860 43'0 0'0 2,150.00 9 43'0 06/01/2026 13:31:00 CBOT 4900 46'7 0'0 2,343.75 539 46'7 06/01/2026 13:31:00 CBOT 4950 51'6 0'0 2,587.50 68 51'6 06/01/2026 13:31:00 CBOT 5000 56'5 0'0 2,831.25 304 56'5 06/01/2026 13:31:00 CBOT 5050 61'4 0'0 3,075.00 65 61'4 06/01/2026 13:31:00 CBOT 5100 66'3 0'0 3,318.75 69 66'3 06/01/2026 13:31:00 CBOT 5150 71'3 0'0 3,568.75 21 71'3 06/01/2026 13:31:00 CBOT 5200 76'2 0'0 3,812.50 503 76'2 06/01/2026 13:31:00 CBOT 5250 81'2 0'0 4,062.50 1 81'2 06/01/2026 13:31:00 CBOT 5300 86'2 0'0 4,312.50 1 86'2 06/01/2026 13:31:00 CBOT 5350 91'1 0'0 4,556.25 0 91'1 06/01/2026 13:31:00 CBOT 5400 96'1 0'0 4,806.25 18 96'1 06/01/2026 13:31:00 CBOT 5450 101'1 0'0 5,056.25 10 101'1 06/01/2026 13:31:00 CBOT 5500 106'0 0'0 5,300.00 2 106'0 06/01/2026 13:31:00 CBOT 5550 111'0 0'0 5,550.00 0 111'0 06/01/2026 13:31:00 CBOT 5600 116'0 0'0 5,800.00 0 116'0 06/01/2026 13:31:00 CBOT 5650 121'0 0'0 6,050.00 0 121'0 06/01/2026 13:31:00 CBOT 5700 126'0 0'0 6,300.00 0 126'0 06/01/2026 13:31:00 CBOT 5750 131'0 0'0 6,550.00 1 131'0 06/01/2026 13:31:00 CBOT 5800 136'0 0'0 6,800.00 0 136'0 06/01/2026 13:31:00 CBOT 5850 141'0 0'0 7,050.00 0 141'0 06/01/2026 13:31:00 CBOT 5900 146'0 0'0 7,300.00 0 146'0 06/01/2026 13:31:00 CBOT 5950 151'0 0'0 7,550.00 0 151'0 06/01/2026 13:31:00 CBOT 6000 156'0 0'0 7,800.00 230 156'0 06/01/2026 13:31:00 CBOT 6050 161'0 0'0 8,050.00 0 161'0 06/01/2026 13:31:00 CBOT 6100 166'0 0'0 8,300.00 0 166'0 06/01/2026 13:31:00 CBOT 6200 176'0 0'0 8,800.00 0 176'0 06/01/2026 13:31:00 CBOT 6300 186'0 0'0 9,300.00 0 186'0 06/01/2026 13:31:00 CBOT 6400 196'0 0'0 9,800.00 0 196'0 06/01/2026 13:31:00 CBOT 6500 206'0 0'0 10,300.00 0 206'0 06/01/2026 13:31:00 CBOT 6600 216'0 0'0 10,800.00 0 216'0 06/01/2026 13:31:00 CBOT 6700 226'0 0'0 11,300.00 0 226'0 06/01/2026 13:31:00 CBOT 6800 236'0 0'0 11,800.00 0 236'0 06/01/2026 13:31:00 CBOT 6900 246'0 0'0 12,300.00 0 246'0 06/01/2026 13:31:00 CBOT 7000 256'0 0'0 12,800.00 0 256'0 06/01/2026 13:31:00 CBOT 7100 266'0 0'0 13,300.00 0 266'0 06/01/2026 13:31:00 CBOT 7200 276'0 0'0 13,800.00 0 276'0 06/01/2026 13:31:00 CBOT 7300 286'0 0'0 14,300.00 0 286'0 06/01/2026 13:31:00 CBOT 7400 296'0 0'0 14,800.00 0 296'0 06/01/2026 13:31:00 CBOT 7500 306'0 0'0 15,300.00 0 306'0 06/01/2026 13:31:00 CBOT 7600 316'0 0'0 15,800.00 0 316'0 06/01/2026 13:31:00 CBOT 7700 326'0 0'0 16,300.00 0 326'0 06/01/2026 13:31:00 CBOT 7800 336'0 0'0 16,800.00 0 336'0 06/01/2026 13:31:00 CBOT 7900 346'0 0'0 17,300.00 0 346'0 06/01/2026 13:31:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.