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

Commodity Option: CORN ( @C6U ) CORN ( @C6Z ) CORN ( @C7H ) CORN ( @C7K ) SOYBEANS ( @S6Q ) SOYBEANS ( @S6U ) SOYBEANS ( @S6X ) SOYBEANS ( @S7F ) All Open Only Future: September 2026 (@C6U)   Futures Price: 4382   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,537.50   0'0   150'6  2900   0'1   0'0  6.25  50  0  7,037.50   0'0   140'6  3000   0'1   0'0  6.25  3,150  0  6,537.50   0'0   130'6  3100   0'1   0'0  6.25  71  0  6,037.50   0'0   120'6  3200   0'1   0'0  6.25  219  0  5,537.50   0'0   110'6  3300   0'1   0'0  6.25  115  0  5,287.50   0'0   105'6  3350   0'1   0'0  6.25  41  0  5,037.50   0'0   100'6  3400   0'1   0'0  6.25  160  0  4,787.50   0'0   95'6  3450   0'1   0'0  6.25  13  1  4,537.50   0'0   90'6  3500   0'1   0'0  6.25  5,102  0  4,287.50   0'0   85'6  3550   0'1   0'0  6.25  411  3  4,037.50   0'0   80'6  3600   0'1   0'0  6.25  1,378  4  3,787.50   0'0   75'6  3650   0'1   0'0  6.25  379  23  3,537.50   0'0   70'6  3700   0'1   0'0  6.25  3,566  26  3,287.50   0'0   65'6  3750   0'1   0'0  6.25  1,716  23  3,043.75   0'0   60'7  3800   0'2   0'0  12.50  9,620  31  2,793.75   0'0   55'7  3850   0'2   0'0  12.50  2,457  81  2,550.00   0'0   51'0  3900   0'3   0'0  18.75  8,106  84  2,306.25   0'0   46'1  3950   0'4   0'0  25.00  4,519  496  2,068.75   0'0   41'3  4000   0'5   0'0  31.25  15,231  145  1,831.25   0'0   36'5  4050   1'0   0'1  50.00  3,966  1,493  1,600.00   0'0   32'0  4100   1'4   0'2  75.00  9,605  1,044  1,375.00   0'0   27'4  4150   2'2   0'4  112.50  5,556  5,488  1,006.25   -3'2   20'1  4200   2'6   0'1  137.50  18,064  0  1,012.50   0'0   20'2  4240   4'5   1'1  231.25  500  5,239  818.75   -3'1   16'3  4250   4'1   0'3  206.25  11,339  0  906.25   0'0   18'1  4270   4'6   0'3  237.50  1  0  831.25   0'0   16'5  4290   5'4   0'5  275.00  3  5,704  656.25   -2'7   13'1  4300   5'7   0'5  293.75  20,852  1  768.75   0'0   15'3  4310   5'5   0'0  281.25  423  0  737.50   0'0   14'6  4320   6'0   0'0  300.00  243  1  706.25   0'0   14'1  4330   7'0   0'5  350.00  183  33  681.25   0'0   13'5  4340   7'5   0'6  381.25  709  3,317  650.00   0'0   13'0  4350   8'0   0'6  400.00  10,349  10  562.50   -1'2   11'2  4360   8'4   0'6  425.00  253  15  593.75   0'0   11'7  4370   9'0   0'7  450.00  650  27  568.75   0'0   11'3  4380   9'7   1'2  493.75  258  41  487.50   -1'1   9'6  4390   10'3   1'2  518.75  688  9,103  400.00   -2'3   8'0  4400   11'0   1'3  550.00  13,974  56  487.50   0'0   9'6  4410   11'2   1'2  562.50  874  98  468.75   0'0   9'3  4420   10'5   0'0  531.25  535  47  375.00   -1'3   7'4  4430   12'4   1'3  625.00  522  56  425.00   0'0   8'4  4440   11'6   0'0  587.50  503  3,450  293.75   -2'2   5'7  4450   13'6   1'3  687.50  7,943  112  381.25   0'0   7'5  4460   12'7   0'0  643.75  321  69  368.75   0'0   7'3  4470   13'5   0'0  681.25  301  100  350.00   0'0   7'0  4480   14'2   0'0  712.50  174  84  331.25   0'0   6'5  4490   14'7   0'0  743.75  146  47,088  243.75   -1'3   4'7  4500   16'1   0'5  806.25  16,010  97  300.00   0'0   6'0  4510   16'2   0'0  812.50  143  83  281.25   0'0   5'5  4520   16'7   0'0  843.75  156  112  268.75   0'0   5'3  4530   17'5   0'0  881.25  146  142  256.25   0'0   5'1  4540   18'3   0'0  918.75  152  6,734  243.75   0'0   4'7  4550   22'5   3'4  1,131.25  4,355  582  156.25   -1'4   3'1  4560   19'7   0'0  993.75  59  91  218.75   0'0   4'3  4570   20'5   0'0  1,031.25  86  98  206.25   0'0   4'1  4580   21'3   0'0  1,068.75  48  147  193.75   0'0   3'7  4590   22'1   0'0  1,106.25  90  18,185  143.75   -0'6   2'7  4600   22'7   0'0  1,143.75  17,572  573  168.75   0'0   3'3  4610   23'5   0'0  1,181.25  31  70  162.50   0'0   3'2  4620   24'4   0'0  1,225.00  66  26  150.00   0'0   3'0  4630   25'2   0'0  1,262.50  21  35  143.75   0'0   2'7  4640   26'1   0'0  1,306.25  25  5,714  112.50   -0'4   2'2  4650   29'7   2'7  1,493.75  1,845  2,236  131.25   0'0   2'5  4660   27'7   0'0  1,393.75  10  121  125.00   0'0   2'4  4670   28'6   0'0  1,437.50  1  196  87.50   -0'5   1'6  4680   29'5   0'0  1,481.25  0  126  112.50   0'0   2'2  4690   30'4   0'0  1,525.00  10  25,645  81.25   -0'4   1'5  4700   35'5   4'2  1,781.25  8,661  73  87.50   -0'2   1'6  4710   32'2   0'0  1,612.50  1  121  93.75   0'0   1'7  4720   33'1   0'0  1,656.25  0  767  87.50   0'0   1'6  4730   34'0   0'0  1,700.00  1  235  87.50   0'0   1'6  4740   35'0   0'0  1,750.00  0  9,651  75.00   -0'1   1'4  4750   35'7   0'0  1,793.75  4,015  683  75.00   0'0   1'4  4760   36'6   0'0  1,837.50  10  251  68.75   0'0   1'3  4770   37'5   0'0  1,881.25  0  211  68.75   0'0   1'3  4780   38'5   0'0  1,931.25  0  130  68.75   0'0   1'3  4790   39'5   0'0  1,981.25  1  12,834  56.25   -0'2   1'1  4800   40'4   0'0  2,025.00  5,755  507  62.50   0'0   1'2  4810   41'3   0'0  2,068.75  1  231  56.25   0'0   1'1  4820   42'2   0'0  2,112.50  0  9  56.25   0'0   1'1  4830   43'2   0'0  2,162.50  0  353  50.00   0'0   1'0  4840   44'1   0'0  2,206.25  1  8,989  43.75   -0'1   0'7  4850   45'1   0'0  2,256.25  5,010  795  50.00   0'0   1'0  4860   46'1   0'0  2,306.25  0  1,051  43.75   0'0   0'7  4870   47'0   0'0  2,350.00  0  11,140  37.50   -0'1   0'6  4900   50'0   0'0  2,500.00  1,289  7,573  37.50   0'0   0'6  4950   54'7   0'0  2,743.75  120  36,738  25.00   -0'1   0'4  5000   59'6   0'0  2,987.50  584  4,369  18.75   -0'1   0'3  5050   64'5   0'0  3,231.25  212  12,578  18.75   -0'1   0'3  5100   69'5   0'0  3,481.25  228  6,828  18.75   0'0   0'3  5150   74'4   0'0  3,725.00  150  12,618  12.50   -0'1   0'2  5200   79'4   0'0  3,975.00  98  4,500  18.75   0'0   0'3  5250   84'4   0'0  4,225.00  48  5,434  12.50   0'0   0'2  5300   89'3   0'0  4,468.75  725  572  12.50   0'0   0'2  5350   94'3   0'0  4,718.75  5  5,679  12.50   0'0   0'2  5400   99'3   0'0  4,968.75  1  5,136  6.25   0'0   0'1  5450   104'2   0'0  5,212.50  2  41,583  6.25   0'0   0'1  5500   109'2   0'0  5,462.50  6  1,170  6.25   0'0   0'1  5550   114'2   0'0  5,712.50  4  4,423  6.25   0'0   0'1  5600   119'2   0'0  5,962.50  15  117  6.25   0'0   0'1  5650   124'2   0'0  6,212.50  0  3,790  6.25   0'0   0'1  5700   129'2   0'0  6,462.50  15  280  6.25   0'0   0'1  5750   134'2   0'0  6,712.50  2  6,665  6.25   0'0   0'1  5800   139'2   0'0  6,962.50  11  110  6.25   0'0   0'1  5850   144'2   0'0  7,212.50  0  3,957  6.25   0'0   0'1  5900   149'2   0'0  7,462.50  4  20,552  6.25   0'0   0'1  6000   159'2   0'0  7,962.50  0  629  6.25   0'0   0'1  6100   169'2   0'0  8,462.50  0  4,377  6.25   0'0   0'1  6200   179'2   0'0  8,962.50  0  709  6.25   0'0   0'1  6300   189'2   0'0  9,462.50  0  971  6.25   0'0   0'1  6400   199'2   0'0  9,962.50  0  2,008  6.25   0'0   0'1  6500   209'2   0'0  10,462.50  0  1,569  6.25   0'0   0'1  6600   219'2   0'0  10,962.50  0  3,886  6.25   0'0   0'1  6700   229'2   0'0  11,462.50  0  1,357  6.25   0'0   0'1  6800   239'2   0'0  11,962.50  0  777  6.25   0'0   0'1  6900   249'2   0'0  12,462.50  0  5,305  6.25   0'0   0'1  7000   259'2   0'0  12,962.50  1  578  6.25   0'0   0'1  7100   269'2   0'0  13,462.50  0  3,611  6.25   0'0   0'1  7200   279'2   0'0  13,962.50  0  512  6.25   0'0   0'1  7300   289'2   0'0  14,462.50  0  462  6.25   0'0   0'1  9000   459'2   0'0  22,962.50  1  1,990  6.25   0'0   0'1  10000   559'2   0'0  27,962.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 150'6 0'0 7,537.50 0 150'6 07/31/2026 13:31:00 CBOT 3000 140'6 0'0 7,037.50 0 140'6 07/31/2026 13:31:00 CBOT 3100 130'6 0'0 6,537.50 0 130'6 07/31/2026 13:31:00 CBOT 3200 120'6 0'0 6,037.50 0 120'6 07/31/2026 13:31:00 CBOT 3300 110'6 0'0 5,537.50 0 110'6 07/31/2026 13:31:00 CBOT 3350 105'6 0'0 5,287.50 0 105'6 07/31/2026 13:31:00 CBOT 3400 100'6 0'0 5,037.50 0 100'6 07/31/2026 13:31:00 CBOT 3450 95'6 0'0 4,787.50 0 95'6 07/31/2026 13:31:00 CBOT 3500 90'6 0'0 4,537.50 1 90'6 07/31/2026 13:31:00 CBOT 3550 85'6 0'0 4,287.50 0 85'6 07/31/2026 13:31:00 CBOT 3600 80'6 0'0 4,037.50 3 80'6 07/31/2026 13:31:00 CBOT 3650 75'6 0'0 3,787.50 4 75'6 07/31/2026 13:31:00 CBOT 3700 70'6 0'0 3,537.50 23 70'6 07/31/2026 13:31:00 CBOT 3750 65'6 0'0 3,287.50 26 65'6 07/31/2026 13:31:00 CBOT 3800 60'7 0'0 3,043.75 23 60'7 07/31/2026 13:31:00 CBOT 3850 55'7 0'0 2,793.75 31 55'7 07/31/2026 13:31:00 CBOT 3900 51'0 0'0 2,550.00 81 51'0 07/31/2026 13:31:00 CBOT 3950 46'1 0'0 2,306.25 84 46'1 07/31/2026 13:31:00 CBOT 4000 41'3 0'0 2,068.75 496 41'3 07/31/2026 13:31:00 CBOT 4050 36'5 0'0 1,831.25 145 36'5 07/31/2026 13:31:00 CBOT 4100 32'0 0'0 1,600.00 1,493 32'0 07/31/2026 13:31:00 CBOT 4150 27'4 0'0 1,375.00 1,044 27'4 07/31/2026 13:31:00 CBOT 4200 20'1 -3'2 1,006.25 5,488 21'7 23'3 08/03/2026 07:13:00 CBOT 4240 20'2 0'0 1,012.50 0 20'2 07/31/2026 13:31:00 CBOT 4250 16'3 -3'1 818.75 5,239 17'6 19'4 08/03/2026 07:25:00 CBOT 4270 18'1 0'0 906.25 0 18'1 07/31/2026 13:31:00 CBOT 4290 16'5 0'0 831.25 0 16'5 07/31/2026 13:31:00 CBOT 4300 13'1 -2'7 656.25 5,704 12'4 16'0 08/03/2026 07:27:00 CBOT 4310 15'3 0'0 768.75 1 15'3 07/31/2026 13:31:00 CBOT 4320 14'6 0'0 737.50 0 14'6 07/31/2026 13:31:00 CBOT 4330 14'1 0'0 706.25 1 14'1 07/31/2026 13:31:00 CBOT 4340 13'5 0'0 681.25 33 13'5 07/31/2026 13:31:00 CBOT 4350 13'0 0'0 650.00 3,317 13'0 07/31/2026 13:31:00 CBOT 4360 11'2 -1'2 562.50 10 11'2 12'4 08/03/2026 04:43:00 CBOT 4370 11'7 0'0 593.75 15 11'7 07/31/2026 13:31:00 CBOT 4380 11'3 0'0 568.75 27 11'3 07/31/2026 13:31:00 CBOT 4390 9'6 -1'1 487.50 41 9'6 10'7 08/03/2026 04:43:00 CBOT 4400 8'0 -2'3 400.00 9,103 8'4 10'3 08/03/2026 07:19:00 CBOT 4410 9'6 0'0 487.50 56 9'6 07/31/2026 13:31:00 CBOT 4420 9'3 0'0 468.75 98 9'3 07/31/2026 13:31:00 CBOT 4430 7'4 -1'3 375.00 47 7'4 8'7 08/02/2026 21:11:00 CBOT 4440 8'4 0'0 425.00 56 8'4 07/31/2026 13:31:00 CBOT 4450 5'7 -2'2 293.75 3,450 6'3 8'1 08/02/2026 19:36:00 CBOT 4460 7'5 0'0 381.25 112 7'5 07/31/2026 13:31:00 CBOT 4470 7'3 0'0 368.75 69 7'3 07/31/2026 13:31:00 CBOT 4480 7'0 0'0 350.00 100 7'0 07/31/2026 13:31:00 CBOT 4490 6'5 0'0 331.25 84 6'5 07/31/2026 13:31:00 CBOT 4500 4'7 -1'3 243.75 47,088 5'4 6'2 08/03/2026 07:13:00 CBOT 4510 6'0 0'0 300.00 97 6'0 07/31/2026 13:31:00 CBOT 4520 5'5 0'0 281.25 83 5'5 07/31/2026 13:31:00 CBOT 4530 5'3 0'0 268.75 112 5'3 07/31/2026 13:31:00 CBOT 4540 5'1 0'0 256.25 142 5'1 07/31/2026 13:31:00 CBOT 4550 4'7 0'0 243.75 6,734 4'7 07/31/2026 13:31:00 CBOT 4560 3'1 -1'4 156.25 582 3'1 4'5 08/02/2026 19:41:00 CBOT 4570 4'3 0'0 218.75 91 4'3 07/31/2026 13:31:00 CBOT 4580 4'1 0'0 206.25 98 4'1 07/31/2026 13:31:00 CBOT 4590 3'7 0'0 193.75 147 3'7 07/31/2026 13:31:00 CBOT 4600 2'7 -0'6 143.75 18,185 2'4 3'5 08/03/2026 03:37:00 CBOT 4610 3'3 0'0 168.75 573 3'3 07/31/2026 13:31:00 CBOT 4620 3'2 0'0 162.50 70 3'2 07/31/2026 13:31:00 CBOT 4630 3'0 0'0 150.00 26 3'0 07/31/2026 13:31:00 CBOT 4640 2'7 0'0 143.75 35 2'7 07/31/2026 13:31:00 CBOT 4650 2'2 -0'4 112.50 5,714 2'2 2'6 08/02/2026 19:10:00 CBOT 4660 2'5 0'0 131.25 2,236 2'5 07/31/2026 13:31:00 CBOT 4670 2'4 0'0 125.00 121 2'4 07/31/2026 13:31:00 CBOT 4680 1'6 -0'5 87.50 196 1'6 2'3 08/02/2026 19:28:00 CBOT 4690 2'2 0'0 112.50 126 2'2 07/31/2026 13:31:00 CBOT 4700 1'5 -0'4 81.25 25,645 1'5 2'1 08/03/2026 07:19:00 CBOT 4710 1'6 -0'2 87.50 73 1'6 2'0 08/02/2026 19:01:00 CBOT 4720 1'7 0'0 93.75 121 1'7 07/31/2026 13:31:00 CBOT 4730 1'6 0'0 87.50 767 1'6 07/31/2026 13:31:00 CBOT 4740 1'6 0'0 87.50 235 1'6 07/31/2026 13:31:00 CBOT 4750 1'4 -0'1 75.00 9,651 1'4 1'5 08/03/2026 03:42:00 CBOT 4760 1'4 0'0 75.00 683 1'4 07/31/2026 13:31:00 CBOT 4770 1'3 0'0 68.75 251 1'3 07/31/2026 13:31:00 CBOT 4780 1'3 0'0 68.75 211 1'3 07/31/2026 13:31:00 CBOT 4790 1'3 0'0 68.75 130 1'3 07/31/2026 13:31:00 CBOT 4800 1'1 -0'2 56.25 12,834 1'1 1'3 08/03/2026 03:37:00 CBOT 4810 1'2 0'0 62.50 507 1'2 07/31/2026 13:31:00 CBOT 4820 1'1 0'0 56.25 231 1'1 07/31/2026 13:31:00 CBOT 4830 1'1 0'0 56.25 9 1'1 07/31/2026 13:31:00 CBOT 4840 1'0 0'0 50.00 353 1'0 07/31/2026 13:31:00 CBOT 4850 0'7 -0'1 43.75 8,989 1'0 1'0 08/03/2026 06:36:00 CBOT 4860 1'0 0'0 50.00 795 1'0 07/31/2026 13:31:00 CBOT 4870 0'7 0'0 43.75 1,051 0'7 07/31/2026 13:31:00 CBOT 4900 0'6 -0'1 37.50 11,140 0'6 0'7 08/03/2026 03:48:00 CBOT 4950 0'6 0'0 37.50 7,573 0'6 07/31/2026 13:31:00 CBOT 5000 0'4 -0'1 25.00 36,738 0'4 0'5 08/02/2026 19:30:00 CBOT 5050 0'3 -0'1 18.75 4,369 0'3 0'4 08/02/2026 21:18:00 CBOT 5100 0'3 -0'1 18.75 12,578 0'3 0'4 08/02/2026 19:33:00 CBOT 5150 0'3 0'0 18.75 6,828 0'3 07/31/2026 13:31:00 CBOT 5200 0'2 -0'1 12.50 12,618 0'2 0'3 08/02/2026 21:18:00 CBOT 5250 0'3 0'0 18.75 4,500 0'3 07/31/2026 13:31:00 CBOT 5300 0'2 0'0 12.50 5,434 0'2 07/31/2026 13:31:00 CBOT 5350 0'2 0'0 12.50 572 0'2 07/31/2026 13:31:00 CBOT 5400 0'2 0'0 12.50 5,679 0'2 07/31/2026 13:31:00 CBOT 5450 0'1 0'0 6.25 5,136 0'1 07/31/2026 13:31:00 CBOT 5500 0'1 0'0 6.25 41,583 0'1 07/31/2026 13:31:00 CBOT 5550 0'1 0'0 6.25 1,170 0'1 07/31/2026 13:31:00 CBOT 5600 0'1 0'0 6.25 4,423 0'1 07/31/2026 13:31:00 CBOT 5650 0'1 0'0 6.25 117 0'1 07/31/2026 13:31:00 CBOT 5700 0'1 0'0 6.25 3,790 0'1 07/31/2026 13:31:00 CBOT 5750 0'1 0'0 6.25 280 0'1 07/31/2026 13:31:00 CBOT 5800 0'1 0'0 6.25 6,665 0'1 07/31/2026 13:31:00 CBOT 5850 0'1 0'0 6.25 110 0'1 07/31/2026 13:31:00 CBOT 5900 0'1 0'0 6.25 3,957 0'1 07/31/2026 13:31:00 CBOT 6000 0'1 0'0 6.25 20,552 0'1 07/31/2026 13:31:00 CBOT 6100 0'1 0'0 6.25 629 0'1 07/31/2026 13:31:00 CBOT 6200 0'1 0'0 6.25 4,377 0'1 07/31/2026 13:31:00 CBOT 6300 0'1 0'0 6.25 709 0'1 07/31/2026 13:31:00 CBOT 6400 0'1 0'0 6.25 971 0'1 07/31/2026 13:31:00 CBOT 6500 0'1 0'0 6.25 2,008 0'1 07/31/2026 13:31:00 CBOT 6600 0'1 0'0 6.25 1,569 0'1 07/31/2026 13:31:00 CBOT 6700 0'1 0'0 6.25 3,886 0'1 07/31/2026 13:31:00 CBOT 6800 0'1 0'0 6.25 1,357 0'1 07/31/2026 13:31:00 CBOT 6900 0'1 0'0 6.25 777 0'1 07/31/2026 13:31:00 CBOT 7000 0'1 0'0 6.25 5,305 0'1 07/31/2026 13:31:00 CBOT 7100 0'1 0'0 6.25 578 0'1 07/31/2026 13:31:00 CBOT 7200 0'1 0'0 6.25 3,611 0'1 07/31/2026 13:31:00 CBOT 7300 0'1 0'0 6.25 512 0'1 07/31/2026 13:31:00 CBOT 9000 0'1 0'0 6.25 462 0'1 07/31/2026 13:31:00 CBOT 10000 0'1 0'0 6.25 1,990 0'1 07/31/2026 13:31:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 0'1 0'0 6.25 50 0'1 07/31/2026 13:31:00 CBOT 3000 0'1 0'0 6.25 3,150 0'1 07/31/2026 13:31:00 CBOT 3100 0'1 0'0 6.25 71 0'1 07/31/2026 13:31:00 CBOT 3200 0'1 0'0 6.25 219 0'1 07/31/2026 13:31:00 CBOT 3300 0'1 0'0 6.25 115 0'1 07/31/2026 13:31:00 CBOT 3350 0'1 0'0 6.25 41 0'1 07/31/2026 13:31:00 CBOT 3400 0'1 0'0 6.25 160 0'1 07/31/2026 13:31:00 CBOT 3450 0'1 0'0 6.25 13 0'1 07/31/2026 13:31:00 CBOT 3500 0'1 0'0 6.25 5,102 0'1 07/31/2026 13:31:00 CBOT 3550 0'1 0'0 6.25 411 0'1 07/31/2026 13:31:00 CBOT 3600 0'1 0'0 6.25 1,378 0'1 07/31/2026 13:31:00 CBOT 3650 0'1 0'0 6.25 379 0'1 07/31/2026 13:31:00 CBOT 3700 0'1 0'0 6.25 3,566 0'1 07/31/2026 13:31:00 CBOT 3750 0'1 0'0 6.25 1,716 0'1 07/31/2026 13:31:00 CBOT 3800 0'2 0'0 12.50 9,620 0'2 07/31/2026 13:31:00 CBOT 3850 0'2 0'0 12.50 2,457 0'2 07/31/2026 13:31:00 CBOT 3900 0'3 0'0 18.75 8,106 0'3 07/31/2026 13:31:00 CBOT 3950 0'4 0'0 25.00 4,519 0'4 07/31/2026 13:31:00 CBOT 4000 0'5 0'0 31.25 15,231 0'6 0'5 08/03/2026 07:12:00 CBOT 4050 1'0 0'1 50.00 3,966 1'0 0'7 08/03/2026 03:02:00 CBOT 4100 1'4 0'2 75.00 9,605 1'4 1'2 08/02/2026 19:31:00 CBOT 4150 2'2 0'4 112.50 5,556 2'2 1'6 08/02/2026 19:35:00 CBOT 4200 2'6 0'1 137.50 18,064 3'0 2'5 08/03/2026 03:35:00 CBOT 4240 4'5 1'1 231.25 500 4'5 3'4 08/02/2026 19:37:00 CBOT 4250 4'1 0'3 206.25 11,339 5'0 3'6 08/03/2026 07:28:00 CBOT 4270 4'6 0'3 237.50 1 4'6 4'3 08/03/2026 07:28:00 CBOT 4290 5'4 0'5 275.00 3 6'3 4'7 08/03/2026 07:28:00 CBOT 4300 5'7 0'5 293.75 20,852 5'6 5'2 08/03/2026 07:28:00 CBOT 4310 5'5 0'0 281.25 423 5'5 07/31/2026 13:31:00 CBOT 4320 6'0 0'0 300.00 243 6'0 07/31/2026 13:31:00 CBOT 4330 7'0 0'5 350.00 183 7'0 6'3 08/03/2026 04:39:00 CBOT 4340 7'5 0'6 381.25 709 7'5 6'7 08/03/2026 07:28:00 CBOT 4350 8'0 0'6 400.00 10,349 8'2 7'2 08/03/2026 07:31:00 CBOT 4360 8'4 0'6 425.00 253 8'4 7'6 08/03/2026 07:29:00 CBOT 4370 9'0 0'7 450.00 650 9'1 8'1 08/03/2026 07:31:00 CBOT 4380 9'7 1'2 493.75 258 10'3 8'5 08/02/2026 21:49:00 CBOT 4390 10'3 1'2 518.75 688 10'3 9'1 08/02/2026 21:00:00 CBOT 4400 11'0 1'3 550.00 13,974 11'0 9'5 08/03/2026 07:26:00 CBOT 4410 11'2 1'2 562.50 874 11'3 10'0 08/03/2026 07:29:00 CBOT 4420 10'5 0'0 531.25 535 10'5 07/31/2026 13:31:00 CBOT 4430 12'4 1'3 625.00 522 12'5 11'1 08/02/2026 21:25:00 CBOT 4440 11'6 0'0 587.50 503 11'6 07/31/2026 13:31:00 CBOT 4450 13'6 1'3 687.50 7,943 13'6 12'3 08/03/2026 07:29:00 CBOT 4460 12'7 0'0 643.75 321 12'7 07/31/2026 13:31:00 CBOT 4470 13'5 0'0 681.25 301 13'5 07/31/2026 13:31:00 CBOT 4480 14'2 0'0 712.50 174 14'2 07/31/2026 13:31:00 CBOT 4490 14'7 0'0 743.75 146 14'7 07/31/2026 13:31:00 CBOT 4500 16'1 0'5 806.25 16,010 17'2 15'4 08/03/2026 04:44:00 CBOT 4510 16'2 0'0 812.50 143 16'2 07/31/2026 13:31:00 CBOT 4520 16'7 0'0 843.75 156 16'7 07/31/2026 13:31:00 CBOT 4530 17'5 0'0 881.25 146 17'5 07/31/2026 13:31:00 CBOT 4540 18'3 0'0 918.75 152 18'3 07/31/2026 13:31:00 CBOT 4550 22'5 3'4 1,131.25 4,355 22'5 19'1 08/02/2026 19:44:00 CBOT 4560 19'7 0'0 993.75 59 19'7 07/31/2026 13:31:00 CBOT 4570 20'5 0'0 1,031.25 86 20'5 07/31/2026 13:31:00 CBOT 4580 21'3 0'0 1,068.75 48 21'3 07/31/2026 13:31:00 CBOT 4590 22'1 0'0 1,106.25 90 22'1 07/31/2026 13:31:00 CBOT 4600 22'7 0'0 1,143.75 17,572 22'7 07/31/2026 13:31:00 CBOT 4610 23'5 0'0 1,181.25 31 23'5 07/31/2026 13:31:00 CBOT 4620 24'4 0'0 1,225.00 66 24'4 07/31/2026 13:31:00 CBOT 4630 25'2 0'0 1,262.50 21 25'2 07/31/2026 13:31:00 CBOT 4640 26'1 0'0 1,306.25 25 26'1 07/31/2026 13:31:00 CBOT 4650 29'7 2'7 1,493.75 1,845 30'2 27'0 08/03/2026 07:29:00 CBOT 4660 27'7 0'0 1,393.75 10 27'7 07/31/2026 13:31:00 CBOT 4670 28'6 0'0 1,437.50 1 28'6 07/31/2026 13:31:00 CBOT 4680 29'5 0'0 1,481.25 0 29'5 07/31/2026 13:31:00 CBOT 4690 30'4 0'0 1,525.00 10 30'4 07/31/2026 13:31:00 CBOT 4700 35'5 4'2 1,781.25 8,661 35'5 31'3 08/02/2026 19:44:00 CBOT 4710 32'2 0'0 1,612.50 1 32'2 07/31/2026 13:31:00 CBOT 4720 33'1 0'0 1,656.25 0 33'1 07/31/2026 13:31:00 CBOT 4730 34'0 0'0 1,700.00 1 34'0 07/31/2026 13:31:00 CBOT 4740 35'0 0'0 1,750.00 0 35'0 07/31/2026 13:31:00 CBOT 4750 35'7 0'0 1,793.75 4,015 35'7 07/31/2026 13:31:00 CBOT 4760 36'6 0'0 1,837.50 10 36'6 07/31/2026 13:31:00 CBOT 4770 37'5 0'0 1,881.25 0 37'5 07/31/2026 13:31:00 CBOT 4780 38'5 0'0 1,931.25 0 38'5 07/31/2026 13:31:00 CBOT 4790 39'5 0'0 1,981.25 1 39'5 07/31/2026 13:31:00 CBOT 4800 40'4 0'0 2,025.00 5,755 40'4 07/31/2026 13:31:00 CBOT 4810 41'3 0'0 2,068.75 1 41'3 07/31/2026 13:31:00 CBOT 4820 42'2 0'0 2,112.50 0 42'2 07/31/2026 13:31:00 CBOT 4830 43'2 0'0 2,162.50 0 43'2 07/31/2026 13:31:00 CBOT 4840 44'1 0'0 2,206.25 1 44'1 07/31/2026 13:31:00 CBOT 4850 45'1 0'0 2,256.25 5,010 45'1 07/31/2026 13:31:00 CBOT 4860 46'1 0'0 2,306.25 0 46'1 07/31/2026 13:31:00 CBOT 4870 47'0 0'0 2,350.00 0 47'0 07/31/2026 13:31:00 CBOT 4900 50'0 0'0 2,500.00 1,289 50'0 07/31/2026 13:31:00 CBOT 4950 54'7 0'0 2,743.75 120 54'7 07/31/2026 13:31:00 CBOT 5000 59'6 0'0 2,987.50 584 59'6 07/31/2026 13:31:00 CBOT 5050 64'5 0'0 3,231.25 212 64'5 07/31/2026 13:31:00 CBOT 5100 69'5 0'0 3,481.25 228 69'5 07/31/2026 13:31:00 CBOT 5150 74'4 0'0 3,725.00 150 74'4 07/31/2026 13:31:00 CBOT 5200 79'4 0'0 3,975.00 98 79'4 07/31/2026 13:31:00 CBOT 5250 84'4 0'0 4,225.00 48 84'4 07/31/2026 13:31:00 CBOT 5300 89'3 0'0 4,468.75 725 89'3 07/31/2026 13:31:00 CBOT 5350 94'3 0'0 4,718.75 5 94'3 07/31/2026 13:31:00 CBOT 5400 99'3 0'0 4,968.75 1 99'3 07/31/2026 13:31:00 CBOT 5450 104'2 0'0 5,212.50 2 104'2 07/31/2026 13:31:00 CBOT 5500 109'2 0'0 5,462.50 6 109'2 07/31/2026 13:31:00 CBOT 5550 114'2 0'0 5,712.50 4 114'2 07/31/2026 13:31:00 CBOT 5600 119'2 0'0 5,962.50 15 119'2 07/31/2026 13:31:00 CBOT 5650 124'2 0'0 6,212.50 0 124'2 07/31/2026 13:31:00 CBOT 5700 129'2 0'0 6,462.50 15 129'2 07/31/2026 13:31:00 CBOT 5750 134'2 0'0 6,712.50 2 134'2 07/31/2026 13:31:00 CBOT 5800 139'2 0'0 6,962.50 11 139'2 07/31/2026 13:31:00 CBOT 5850 144'2 0'0 7,212.50 0 144'2 07/31/2026 13:31:00 CBOT 5900 149'2 0'0 7,462.50 4 149'2 07/31/2026 13:31:00 CBOT 6000 159'2 0'0 7,962.50 0 159'2 07/31/2026 13:31:00 CBOT 6100 169'2 0'0 8,462.50 0 169'2 07/31/2026 13:31:00 CBOT 6200 179'2 0'0 8,962.50 0 179'2 07/31/2026 13:31:00 CBOT 6300 189'2 0'0 9,462.50 0 189'2 07/31/2026 13:31:00 CBOT 6400 199'2 0'0 9,962.50 0 199'2 07/31/2026 13:31:00 CBOT 6500 209'2 0'0 10,462.50 0 209'2 07/31/2026 13:31:00 CBOT 6600 219'2 0'0 10,962.50 0 219'2 07/31/2026 13:31:00 CBOT 6700 229'2 0'0 11,462.50 0 229'2 07/31/2026 13:31:00 CBOT 6800 239'2 0'0 11,962.50 0 239'2 07/31/2026 13:31:00 CBOT 6900 249'2 0'0 12,462.50 0 249'2 07/31/2026 13:31:00 CBOT 7000 259'2 0'0 12,962.50 1 259'2 07/31/2026 13:31:00 CBOT 7100 269'2 0'0 13,462.50 0 269'2 07/31/2026 13:31:00 CBOT 7200 279'2 0'0 13,962.50 0 279'2 07/31/2026 13:31:00 CBOT 7300 289'2 0'0 14,462.50 0 289'2 07/31/2026 13:31:00 CBOT 9000 459'2 0'0 22,962.50 1 459'2 07/31/2026 13:31:00 CBOT 10000 559'2 0'0 27,962.50 0 559'2 07/31/2026 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.