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: 4414   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,450.00   0'0   149'0  2900   0'1   0'0  6.25  50  0  6,950.00   0'0   139'0  3000   0'1   0'0  6.25  3,150  0  6,450.00   0'0   129'0  3100   0'1   0'0  6.25  71  0  5,950.00   0'0   119'0  3200   0'1   0'0  6.25  219  0  5,450.00   0'0   109'0  3300   0'1   0'0  6.25  115  0  5,200.00   0'0   104'0  3350   0'1   0'0  6.25  41  0  4,950.00   0'0   99'0  3400   0'1   0'0  6.25  160  0  4,700.00   0'0   94'0  3450   0'1   0'0  6.25  13  1  4,450.00   0'0   89'0  3500   0'1   0'0  6.25  5,102  0  4,206.25   0'0   84'1  3550   0'1   0'0  6.25  408  3  3,956.25   0'0   79'1  3600   0'1   0'0  6.25  1,378  4  3,706.25   0'0   74'1  3650   0'1   0'0  6.25  379  23  3,456.25   0'0   69'1  3700   0'1   0'0  6.25  3,566  25  3,362.50   3'1   67'2  3750   0'1   0'0  6.25  1,842  27  2,956.25   0'0   59'1  3800   0'1   0'0  6.25  6,314  33  2,706.25   0'0   54'1  3850   0'1   0'0  6.25  2,204  80  2,456.25   0'0   49'1  3900   0'1   0'0  6.25  8,101  84  2,212.50   0'0   44'2  3950   0'2   0'0  12.50  4,766  500  1,968.75   0'0   39'3  4000   0'3   0'0  18.75  15,573  155  1,843.75   2'2   36'7  4050   0'4   -0'1  25.00  3,723  1,495  1,600.00   2'1   32'0  4100   0'5   -0'2  31.25  9,989  1,044  1,412.50   2'7   28'2  4150   1'0   -0'3  50.00  6,519  0  1,181.25   0'0   23'5  4170   1'5   0'0  81.25  110  0  1,100.00   0'0   22'0  4190   1'4   -0'4  75.00  29  5,812  1,225.00   3'3   24'4  4200   1'2   -0'7  62.50  16,997  0  968.75   0'0   19'3  4220   2'3   0'0  118.75  547  0  925.00   0'0   18'4  4230   1'6   -0'6  87.50  111  0  887.50   0'0   17'6  4240   2'2   -0'4  112.50  501  5,083  950.00   1'7   19'0  4250   2'1   -1'0  106.25  11,170  0  818.75   0'0   16'3  4260   3'3   0'0  168.75  499  0  781.25   0'0   15'5  4270   2'5   -1'0  131.25  29  0  743.75   0'0   14'7  4280   2'7   -1'0  143.75  66  0  706.25   0'0   14'1  4290   3'1   -1'0  156.25  116  5,713  737.50   1'2   14'6  4300   3'5   -0'7  181.25  21,121  4  643.75   0'0   12'7  4310   3'0   -1'7  150.00  623  2  612.50   0'0   12'2  4320   3'3   -1'7  168.75  959  30  581.25   0'0   11'5  4330   4'0   -1'6  200.00  285  72  556.25   0'0   11'1  4340   6'1   0'0  306.25  753  4,565  550.00   0'4   11'0  4350   4'4   -2'0  225.00  11,214  57  568.75   1'4   11'3  4360   6'7   0'0  343.75  410  53  468.75   0'0   9'3  4370   7'3   0'0  368.75  703  29  443.75   0'0   8'7  4380   5'5   -2'2  281.25  293  113  418.75   0'0   8'3  4390   8'3   0'0  418.75  716  10,288  456.25   1'2   9'1  4400   7'2   -1'5  362.50  13,692  70  412.50   0'7   8'2  4410   7'7   -1'4  393.75  870  204  400.00   1'0   8'0  4420   7'4   -2'4  375.00  540  103  375.00   0'7   7'4  4430   8'3   -2'2  418.75  561  1,401  356.25   0'7   7'1  4440   8'3   -2'7  418.75  517  3,638  362.50   1'3   7'2  4450   10'1   -1'6  506.25  8,507  267  325.00   1'0   6'4  4460   12'4   0'0  625.00  333  176  275.00   0'3   5'4  4470   10'1   -3'0  506.25  340  243  237.50   0'0   4'6  4480   10'4   -3'2  525.00  184  193  256.25   0'5   5'1  4490   14'4   0'0  725.00  136  37,988  231.25   0'4   4'5  4500   12'0   -3'1  600.00  15,590  162  243.75   1'0   4'7  4510   15'7   0'0  793.75  178  529  206.25   0'4   4'1  4520   14'0   -2'5  700.00  166  141  212.50   0'7   4'2  4530   17'3   0'0  868.75  137  121  187.50   0'5   3'6  4540   16'0   -2'1  800.00  150  6,435  156.25   0'2   3'1  4550   16'7   -2'0  843.75  4,862  516  156.25   0'3   3'1  4560   19'6   0'0  987.50  59  146  143.75   0'3   2'7  4570   20'4   0'0  1,025.00  87  595  131.25   0'2   2'5  4580   21'3   0'0  1,068.75  48  186  137.50   0'4   2'6  4590   22'2   0'0  1,112.50  90  17,356  118.75   0'2   2'3  4600   19'3   -3'6  968.75  17,305  607  106.25   0'1   2'1  4610   24'0   0'0  1,200.00  42  668  93.75   0'0   1'7  4620   24'7   0'0  1,243.75  55  23  87.50   0'0   1'6  4630   25'6   0'0  1,287.50  21  735  81.25   0'0   1'5  4640   26'5   0'0  1,331.25  25  5,717  81.25   0'1   1'5  4650   27'4   0'0  1,375.00  1,796  901  68.75   0'0   1'3  4660   28'3   0'0  1,418.75  10  181  81.25   0'3   1'5  4670   29'2   0'0  1,462.50  1  239  68.75   0'2   1'3  4680   30'1   0'0  1,506.25  0  306  56.25   0'1   1'1  4690   31'0   0'0  1,550.00  10  23,446  62.50   0'2   1'2  4700   31'7   0'0  1,593.75  8,613  144  50.00   0'1   1'0  4710   32'7   0'0  1,643.75  1  368  43.75   0'0   0'7  4720   33'6   0'0  1,687.50  1  913  50.00   0'2   1'0  4730   34'6   0'0  1,737.50  1  388  37.50   0'0   0'6  4740   35'6   0'0  1,787.50  0  9,763  43.75   0'1   0'7  4750   33'4   -3'2  1,675.00  3,854  808  37.50   0'0   0'6  4760   37'6   0'0  1,887.50  20  260  37.50   0'0   0'6  4770   38'6   0'0  1,937.50  1  344  37.50   0'0   0'6  4780   39'6   0'0  1,987.50  0  194  37.50   0'0   0'6  4790   40'5   0'0  2,031.25  2  11,613  25.00   -0'1   0'4  4800   39'0   -2'5  1,950.00  5,748  563  31.25   0'1   0'5  4810   42'4   0'0  2,125.00  0  231  18.75   0'0   0'3  4820   43'3   0'0  2,168.75  0  9  18.75   0'0   0'3  4830   44'3   0'0  2,218.75  2  353  18.75   0'0   0'3  4840   45'3   0'0  2,268.75  1  8,227  18.75   0'0   0'3  4850   43'1   -3'2  2,156.25  5,007  795  18.75   0'0   0'3  4860   47'3   0'0  2,368.75  0  1,052  25.00   0'1   0'4  4870   48'3   0'0  2,418.75  0  11,088  18.75   0'0   0'3  4900   51'3   0'0  2,568.75  1,289  7,557  18.75   0'0   0'3  4950   56'3   0'0  2,818.75  120  34,784  18.75   0'1   0'3  5000   61'2   0'0  3,062.50  586  4,352  12.50   0'0   0'2  5050   66'1   0'0  3,306.25  212  12,427  12.50   0'0   0'2  5100   71'1   0'0  3,556.25  229  6,729  12.50   0'0   0'2  5150   73'2   -2'7  3,662.50  150  12,618  6.25   0'0   0'1  5200   81'1   0'0  4,056.25  98  4,498  6.25   0'0   0'1  5250   86'0   0'0  4,300.00  48  5,434  6.25   0'0   0'1  5300   91'0   0'0  4,550.00  725  572  6.25   0'0   0'1  5350   96'0   0'0  4,800.00  5  5,667  6.25   0'0   0'1  5400   101'0   0'0  5,050.00  2  5,136  6.25   0'0   0'1  5450   106'0   0'0  5,300.00  2  36,901  6.25   0'0   0'1  5500   111'0   0'0  5,550.00  5  1,170  6.25   0'0   0'1  5550   116'0   0'0  5,800.00  4  4,423  6.25   0'0   0'1  5600   121'0   0'0  6,050.00  0  117  6.25   0'0   0'1  5650   126'0   0'0  6,300.00  0  3,790  6.25   0'0   0'1  5700   131'0   0'0  6,550.00  0  280  6.25   0'0   0'1  5750   136'0   0'0  6,800.00  0  6,665  6.25   0'0   0'1  5800   141'0   0'0  7,050.00  0  110  6.25   0'0   0'1  5850   146'0   0'0  7,300.00  0  3,950  6.25   0'0   0'1  5900   151'0   0'0  7,550.00  4  20,562  6.25   0'0   0'1  6000   161'0   0'0  8,050.00  0  629  6.25   0'0   0'1  6100   171'0   0'0  8,550.00  0  4,377  6.25   0'0   0'1  6200   181'0   0'0  9,050.00  0  709  6.25   0'0   0'1  6300   191'0   0'0  9,550.00  0  971  6.25   0'0   0'1  6400   201'0   0'0  10,050.00  0  2,008  6.25   0'0   0'1  6500   211'0   0'0  10,550.00  0  1,569  6.25   0'0   0'1  6600   221'0   0'0  11,050.00  0  3,886  6.25   0'0   0'1  6700   231'0   0'0  11,550.00  0  1,357  6.25   0'0   0'1  6800   241'0   0'0  12,050.00  0  777  6.25   0'0   0'1  6900   251'0   0'0  12,550.00  0  5,305  6.25   0'0   0'1  7000   261'0   0'0  13,050.00  1  578  6.25   0'0   0'1  7100   271'0   0'0  13,550.00  0  3,611  6.25   0'0   0'1  7200   281'0   0'0  14,050.00  0  512  6.25   0'0   0'1  7300   291'0   0'0  14,550.00  0  462  6.25   0'0   0'1  9000   461'0   0'0  23,050.00  1  1,990  6.25   0'0   0'1  10000   561'0   0'0  28,050.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 149'0 0'0 7,450.00 0 149'0 08/06/2026 13:21:00 CBOT 3000 139'0 0'0 6,950.00 0 139'0 08/06/2026 13:21:00 CBOT 3100 129'0 0'0 6,450.00 0 129'0 08/06/2026 13:21:00 CBOT 3200 119'0 0'0 5,950.00 0 119'0 08/06/2026 13:21:00 CBOT 3300 109'0 0'0 5,450.00 0 109'0 08/06/2026 13:21:00 CBOT 3350 104'0 0'0 5,200.00 0 104'0 08/06/2026 13:21:00 CBOT 3400 99'0 0'0 4,950.00 0 99'0 08/06/2026 13:21:00 CBOT 3450 94'0 0'0 4,700.00 0 94'0 08/06/2026 13:21:00 CBOT 3500 89'0 0'0 4,450.00 1 89'0 08/06/2026 13:21:00 CBOT 3550 84'1 0'0 4,206.25 0 84'1 08/06/2026 13:21:00 CBOT 3600 79'1 0'0 3,956.25 3 79'1 08/06/2026 13:21:00 CBOT 3650 74'1 0'0 3,706.25 4 74'1 08/06/2026 13:21:00 CBOT 3700 69'1 0'0 3,456.25 23 69'1 08/06/2026 13:21:00 CBOT 3750 67'2 3'1 3,362.50 25 67'2 64'1 08/07/2026 10:29:00 CBOT 3800 59'1 0'0 2,956.25 27 59'1 08/06/2026 13:21:00 CBOT 3850 54'1 0'0 2,706.25 33 54'1 08/06/2026 13:21:00 CBOT 3900 49'1 0'0 2,456.25 80 49'1 08/06/2026 13:21:00 CBOT 3950 44'2 0'0 2,212.50 84 44'2 08/06/2026 13:21:00 CBOT 4000 39'3 0'0 1,968.75 500 39'3 08/06/2026 13:21:00 CBOT 4050 36'7 2'2 1,843.75 155 36'7 34'5 08/07/2026 12:00:00 CBOT 4100 32'0 2'1 1,600.00 1,495 32'3 29'7 08/07/2026 11:39:00 CBOT 4150 28'2 2'7 1,412.50 1,044 28'2 25'3 08/07/2026 10:03:00 CBOT 4170 23'5 0'0 1,181.25 0 23'5 08/06/2026 13:21:00 CBOT 4190 22'0 0'0 1,100.00 0 22'0 08/06/2026 13:21:00 CBOT 4200 24'4 3'3 1,225.00 5,812 25'1 21'1 08/07/2026 11:02:00 CBOT 4220 19'3 0'0 968.75 0 19'3 08/06/2026 13:21:00 CBOT 4230 18'4 0'0 925.00 0 18'4 08/06/2026 13:21:00 CBOT 4240 17'6 0'0 887.50 0 17'6 08/06/2026 13:21:00 CBOT 4250 19'0 1'7 950.00 5,083 18'4 17'1 08/07/2026 12:00:00 CBOT 4260 16'3 0'0 818.75 0 16'3 08/06/2026 13:21:00 CBOT 4270 15'5 0'0 781.25 0 15'5 08/06/2026 13:21:00 CBOT 4280 14'7 0'0 743.75 0 14'7 08/06/2026 13:21:00 CBOT 4290 14'1 0'0 706.25 0 14'1 08/06/2026 13:21:00 CBOT 4300 14'6 1'2 737.50 5,713 14'6 13'4 08/07/2026 11:38:00 CBOT 4310 12'7 0'0 643.75 4 12'7 08/06/2026 13:21:00 CBOT 4320 12'2 0'0 612.50 2 12'2 08/06/2026 13:21:00 CBOT 4330 11'5 0'0 581.25 30 11'5 08/06/2026 13:21:00 CBOT 4340 11'1 0'0 556.25 72 11'1 08/06/2026 13:21:00 CBOT 4350 11'0 0'4 550.00 4,565 11'0 10'4 08/07/2026 09:52:00 CBOT 4360 11'3 1'4 568.75 57 10'5 9'7 08/07/2026 10:03:00 CBOT 4370 9'3 0'0 468.75 53 9'3 08/06/2026 13:21:00 CBOT 4380 8'7 0'0 443.75 29 8'7 08/06/2026 13:21:00 CBOT 4390 8'3 0'0 418.75 113 8'3 08/06/2026 13:21:00 CBOT 4400 9'1 1'2 456.25 10,288 9'1 7'7 08/07/2026 11:16:00 CBOT 4410 8'2 0'7 412.50 70 8'3 7'3 08/07/2026 12:02:00 CBOT 4420 8'0 1'0 400.00 204 8'1 7'0 08/07/2026 10:34:00 CBOT 4430 7'4 0'7 375.00 103 6'7 6'5 08/07/2026 10:11:00 CBOT 4440 7'1 0'7 356.25 1,401 7'1 6'2 08/07/2026 11:47:00 CBOT 4450 7'2 1'3 362.50 3,638 6'4 5'7 08/07/2026 10:50:00 CBOT 4460 6'4 1'0 325.00 267 6'4 5'4 08/07/2026 08:53:00 CBOT 4470 5'4 0'3 275.00 176 5'4 5'1 08/07/2026 09:19:00 CBOT 4480 4'6 0'0 237.50 243 4'6 08/06/2026 13:21:00 CBOT 4490 5'1 0'5 256.25 193 5'1 4'4 08/07/2026 12:04:00 CBOT 4500 4'5 0'4 231.25 37,988 4'5 4'1 08/07/2026 11:54:00 CBOT 4510 4'7 1'0 243.75 162 4'7 3'7 08/07/2026 10:50:00 CBOT 4520 4'1 0'4 206.25 529 4'3 3'5 08/07/2026 12:11:00 CBOT 4530 4'2 0'7 212.50 141 3'6 3'3 08/07/2026 10:51:00 CBOT 4540 3'6 0'5 187.50 121 3'5 3'1 08/07/2026 08:30:00 CBOT 4550 3'1 0'2 156.25 6,435 3'2 2'7 08/07/2026 11:36:00 CBOT 4560 3'1 0'3 156.25 516 3'1 2'6 08/07/2026 10:35:00 CBOT 4570 2'7 0'3 143.75 146 2'7 2'4 08/07/2026 10:34:00 CBOT 4580 2'5 0'2 131.25 595 3'1 2'3 08/07/2026 10:02:00 CBOT 4590 2'6 0'4 137.50 186 2'6 2'2 08/07/2026 04:37:00 CBOT 4600 2'3 0'2 118.75 17,356 2'2 2'1 08/07/2026 11:58:00 CBOT 4610 2'1 0'1 106.25 607 2'1 2'0 08/07/2026 03:05:00 CBOT 4620 1'7 0'0 93.75 668 2'1 1'7 08/07/2026 10:45:00 CBOT 4630 1'6 0'0 87.50 23 1'6 08/06/2026 13:21:00 CBOT 4640 1'5 0'0 81.25 735 1'5 08/06/2026 13:21:00 CBOT 4650 1'5 0'1 81.25 5,717 1'7 1'4 08/07/2026 11:34:00 CBOT 4660 1'3 0'0 68.75 901 1'3 08/06/2026 13:21:00 CBOT 4670 1'5 0'3 81.25 181 1'5 1'2 08/07/2026 03:47:00 CBOT 4680 1'3 0'2 68.75 239 1'3 1'1 08/07/2026 04:09:00 CBOT 4690 1'1 0'1 56.25 306 1'1 1'0 08/07/2026 09:24:00 CBOT 4700 1'2 0'2 62.50 23,446 1'0 1'0 08/07/2026 03:43:00 CBOT 4710 1'0 0'1 50.00 144 1'0 0'7 08/07/2026 06:34:00 CBOT 4720 0'7 0'0 43.75 368 0'7 08/06/2026 13:21:00 CBOT 4730 1'0 0'2 50.00 913 1'0 0'6 08/07/2026 10:50:00 CBOT 4740 0'6 0'0 37.50 388 0'6 08/06/2026 13:21:00 CBOT 4750 0'7 0'1 43.75 9,763 0'7 0'6 08/07/2026 11:11:00 CBOT 4760 0'6 0'0 37.50 808 0'6 08/06/2026 13:21:00 CBOT 4770 0'6 0'0 37.50 260 0'6 08/06/2026 13:21:00 CBOT 4780 0'6 0'0 37.50 344 0'6 08/06/2026 13:21:00 CBOT 4790 0'6 0'0 37.50 194 0'6 08/06/2026 13:21:00 CBOT 4800 0'4 -0'1 25.00 11,613 0'5 0'5 08/07/2026 10:01:00 CBOT 4810 0'5 0'1 31.25 563 0'5 0'4 08/07/2026 10:50:00 CBOT 4820 0'3 0'0 18.75 231 0'3 08/06/2026 13:21:00 CBOT 4830 0'3 0'0 18.75 9 0'3 08/06/2026 13:21:00 CBOT 4840 0'3 0'0 18.75 353 0'3 08/06/2026 13:21:00 CBOT 4850 0'3 0'0 18.75 8,227 0'3 08/06/2026 13:21:00 CBOT 4860 0'3 0'0 18.75 795 0'3 08/06/2026 13:21:00 CBOT 4870 0'4 0'1 25.00 1,052 0'4 0'3 08/07/2026 03:45:00 CBOT 4900 0'3 0'0 18.75 11,088 0'4 0'3 08/07/2026 08:47:00 CBOT 4950 0'3 0'0 18.75 7,557 0'3 08/06/2026 13:21:00 CBOT 5000 0'3 0'1 18.75 34,784 0'3 0'2 08/07/2026 11:07:00 CBOT 5050 0'2 0'0 12.50 4,352 0'2 08/06/2026 13:21:00 CBOT 5100 0'2 0'0 12.50 12,427 0'2 0'2 08/07/2026 11:27:00 CBOT 5150 0'2 0'0 12.50 6,729 0'2 08/06/2026 13:21:00 CBOT 5200 0'1 0'0 6.25 12,618 0'1 08/06/2026 13:21:00 CBOT 5250 0'1 0'0 6.25 4,498 0'1 08/06/2026 13:21:00 CBOT 5300 0'1 0'0 6.25 5,434 0'1 08/06/2026 13:21:00 CBOT 5350 0'1 0'0 6.25 572 0'1 08/06/2026 13:21:00 CBOT 5400 0'1 0'0 6.25 5,667 0'1 08/06/2026 13:21:00 CBOT 5450 0'1 0'0 6.25 5,136 0'1 08/06/2026 13:21:00 CBOT 5500 0'1 0'0 6.25 36,901 0'1 08/06/2026 13:21:00 CBOT 5550 0'1 0'0 6.25 1,170 0'1 08/06/2026 13:21:00 CBOT 5600 0'1 0'0 6.25 4,423 0'1 08/06/2026 13:21:00 CBOT 5650 0'1 0'0 6.25 117 0'1 08/06/2026 13:21:00 CBOT 5700 0'1 0'0 6.25 3,790 0'1 08/06/2026 13:21:00 CBOT 5750 0'1 0'0 6.25 280 0'1 08/06/2026 13:21:00 CBOT 5800 0'1 0'0 6.25 6,665 0'1 08/06/2026 13:21:00 CBOT 5850 0'1 0'0 6.25 110 0'1 08/06/2026 13:21:00 CBOT 5900 0'1 0'0 6.25 3,950 0'1 08/06/2026 13:21:00 CBOT 6000 0'1 0'0 6.25 20,562 0'1 08/06/2026 13:21:00 CBOT 6100 0'1 0'0 6.25 629 0'1 08/06/2026 13:21:00 CBOT 6200 0'1 0'0 6.25 4,377 0'1 08/06/2026 13:21:00 CBOT 6300 0'1 0'0 6.25 709 0'1 08/06/2026 13:21:00 CBOT 6400 0'1 0'0 6.25 971 0'1 08/06/2026 13:21:00 CBOT 6500 0'1 0'0 6.25 2,008 0'1 08/06/2026 13:21:00 CBOT 6600 0'1 0'0 6.25 1,569 0'1 08/06/2026 13:21:00 CBOT 6700 0'1 0'0 6.25 3,886 0'1 08/06/2026 13:21:00 CBOT 6800 0'1 0'0 6.25 1,357 0'1 08/06/2026 13:21:00 CBOT 6900 0'1 0'0 6.25 777 0'1 08/06/2026 13:21:00 CBOT 7000 0'1 0'0 6.25 5,305 0'1 08/06/2026 13:21:00 CBOT 7100 0'1 0'0 6.25 578 0'1 08/06/2026 13:21:00 CBOT 7200 0'1 0'0 6.25 3,611 0'1 08/06/2026 13:21:00 CBOT 7300 0'1 0'0 6.25 512 0'1 08/06/2026 13:21:00 CBOT 9000 0'1 0'0 6.25 462 0'1 08/06/2026 13:21:00 CBOT 10000 0'1 0'0 6.25 1,990 0'1 08/06/2026 13:21:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 0'1 0'0 6.25 50 0'1 08/06/2026 13:21:00 CBOT 3000 0'1 0'0 6.25 3,150 0'1 08/06/2026 13:21:00 CBOT 3100 0'1 0'0 6.25 71 0'1 08/06/2026 13:21:00 CBOT 3200 0'1 0'0 6.25 219 0'1 08/06/2026 13:21:00 CBOT 3300 0'1 0'0 6.25 115 0'1 08/06/2026 13:21:00 CBOT 3350 0'1 0'0 6.25 41 0'1 08/06/2026 13:21:00 CBOT 3400 0'1 0'0 6.25 160 0'1 08/06/2026 13:21:00 CBOT 3450 0'1 0'0 6.25 13 0'1 08/06/2026 13:21:00 CBOT 3500 0'1 0'0 6.25 5,102 0'1 08/06/2026 13:21:00 CBOT 3550 0'1 0'0 6.25 408 0'1 08/06/2026 13:21:00 CBOT 3600 0'1 0'0 6.25 1,378 0'1 08/06/2026 13:21:00 CBOT 3650 0'1 0'0 6.25 379 0'1 08/06/2026 13:21:00 CBOT 3700 0'1 0'0 6.25 3,566 0'1 08/06/2026 13:21:00 CBOT 3750 0'1 0'0 6.25 1,842 0'1 08/06/2026 13:21:00 CBOT 3800 0'1 0'0 6.25 6,314 0'1 08/06/2026 13:21:00 CBOT 3850 0'1 0'0 6.25 2,204 0'1 08/06/2026 13:21:00 CBOT 3900 0'1 0'0 6.25 8,101 0'1 08/06/2026 13:21:00 CBOT 3950 0'2 0'0 12.50 4,766 0'2 0'2 08/07/2026 03:57:00 CBOT 4000 0'3 0'0 18.75 15,573 0'3 0'3 08/07/2026 09:28:00 CBOT 4050 0'4 -0'1 25.00 3,723 0'5 0'5 08/07/2026 09:29:00 CBOT 4100 0'5 -0'2 31.25 9,989 0'6 0'7 08/07/2026 09:49:00 CBOT 4150 1'0 -0'3 50.00 6,519 1'1 1'3 08/07/2026 11:28:00 CBOT 4170 1'5 0'0 81.25 110 1'5 08/06/2026 13:21:00 CBOT 4190 1'4 -0'4 75.00 29 1'2 2'0 08/07/2026 11:52:00 CBOT 4200 1'2 -0'7 62.50 16,997 1'7 2'1 08/07/2026 10:08:00 CBOT 4220 2'3 0'0 118.75 547 2'3 08/06/2026 13:21:00 CBOT 4230 1'6 -0'6 87.50 111 1'7 2'4 08/07/2026 11:03:00 CBOT 4240 2'2 -0'4 112.50 501 2'2 2'6 08/07/2026 11:52:00 CBOT 4250 2'1 -1'0 106.25 11,170 2'2 3'1 08/07/2026 11:20:00 CBOT 4260 3'3 0'0 168.75 499 3'3 08/06/2026 13:21:00 CBOT 4270 2'5 -1'0 131.25 29 3'3 3'5 08/07/2026 05:36:00 CBOT 4280 2'7 -1'0 143.75 66 2'7 3'7 08/07/2026 05:22:00 CBOT 4290 3'1 -1'0 156.25 116 3'7 4'1 08/07/2026 05:14:00 CBOT 4300 3'5 -0'7 181.25 21,121 3'6 4'4 08/07/2026 11:57:00 CBOT 4310 3'0 -1'7 150.00 623 4'4 4'7 08/07/2026 08:51:00 CBOT 4320 3'3 -1'7 168.75 959 3'3 5'2 08/07/2026 08:34:00 CBOT 4330 4'0 -1'6 200.00 285 4'0 5'6 08/07/2026 11:21:00 CBOT 4340 6'1 0'0 306.25 753 6'1 08/06/2026 13:21:00 CBOT 4350 4'4 -2'0 225.00 11,214 6'0 6'4 08/07/2026 10:30:00 CBOT 4360 6'7 0'0 343.75 410 6'7 08/06/2026 13:21:00 CBOT 4370 7'3 0'0 368.75 703 7'3 08/06/2026 13:21:00 CBOT 4380 5'5 -2'2 281.25 293 5'7 7'7 08/07/2026 10:50:00 CBOT 4390 8'3 0'0 418.75 716 8'3 08/06/2026 13:21:00 CBOT 4400 7'2 -1'5 362.50 13,692 6'3 8'7 08/07/2026 12:02:00 CBOT 4410 7'7 -1'4 393.75 870 6'3 9'3 08/07/2026 11:45:00 CBOT 4420 7'4 -2'4 375.00 540 7'6 10'0 08/07/2026 10:05:00 CBOT 4430 8'3 -2'2 418.75 561 8'3 10'5 08/07/2026 11:25:00 CBOT 4440 8'3 -2'7 418.75 517 8'3 11'2 08/07/2026 09:05:00 CBOT 4450 10'1 -1'6 506.25 8,507 9'2 11'7 08/07/2026 12:11:00 CBOT 4460 12'4 0'0 625.00 333 12'4 08/06/2026 13:21:00 CBOT 4470 10'1 -3'0 506.25 340 10'5 13'1 08/07/2026 10:50:00 CBOT 4480 10'4 -3'2 525.00 184 10'4 13'6 08/07/2026 08:49:00 CBOT 4490 14'4 0'0 725.00 136 14'4 08/06/2026 13:21:00 CBOT 4500 12'0 -3'1 600.00 15,590 13'1 15'1 08/07/2026 10:50:00 CBOT 4510 15'7 0'0 793.75 178 15'7 08/06/2026 13:21:00 CBOT 4520 14'0 -2'5 700.00 166 14'0 16'5 08/07/2026 11:25:00 CBOT 4530 17'3 0'0 868.75 137 17'3 08/06/2026 13:21:00 CBOT 4540 16'0 -2'1 800.00 150 16'0 18'1 08/07/2026 06:27:00 CBOT 4550 16'7 -2'0 843.75 4,862 17'5 18'7 08/07/2026 12:11:00 CBOT 4560 19'6 0'0 987.50 59 19'6 08/06/2026 13:21:00 CBOT 4570 20'4 0'0 1,025.00 87 20'4 08/06/2026 13:21:00 CBOT 4580 21'3 0'0 1,068.75 48 21'3 08/06/2026 13:21:00 CBOT 4590 22'2 0'0 1,112.50 90 22'2 08/06/2026 13:21:00 CBOT 4600 19'3 -3'6 968.75 17,305 19'0 23'1 08/07/2026 11:06:00 CBOT 4610 24'0 0'0 1,200.00 42 24'0 08/06/2026 13:21:00 CBOT 4620 24'7 0'0 1,243.75 55 24'7 08/06/2026 13:21:00 CBOT 4630 25'6 0'0 1,287.50 21 25'6 08/06/2026 13:21:00 CBOT 4640 26'5 0'0 1,331.25 25 26'5 08/06/2026 13:21:00 CBOT 4650 27'4 0'0 1,375.00 1,796 27'4 08/06/2026 13:21:00 CBOT 4660 28'3 0'0 1,418.75 10 28'3 08/06/2026 13:21:00 CBOT 4670 29'2 0'0 1,462.50 1 29'2 08/06/2026 13:21:00 CBOT 4680 30'1 0'0 1,506.25 0 30'1 08/06/2026 13:21:00 CBOT 4690 31'0 0'0 1,550.00 10 31'0 08/06/2026 13:21:00 CBOT 4700 31'7 0'0 1,593.75 8,613 31'7 08/06/2026 13:21:00 CBOT 4710 32'7 0'0 1,643.75 1 32'7 08/06/2026 13:21:00 CBOT 4720 33'6 0'0 1,687.50 1 33'6 08/06/2026 13:21:00 CBOT 4730 34'6 0'0 1,737.50 1 34'6 08/06/2026 13:21:00 CBOT 4740 35'6 0'0 1,787.50 0 35'6 08/06/2026 13:21:00 CBOT 4750 33'4 -3'2 1,675.00 3,854 33'1 36'6 08/07/2026 10:35:00 CBOT 4760 37'6 0'0 1,887.50 20 37'6 08/06/2026 13:21:00 CBOT 4770 38'6 0'0 1,937.50 1 38'6 08/06/2026 13:21:00 CBOT 4780 39'6 0'0 1,987.50 0 39'6 08/06/2026 13:21:00 CBOT 4790 40'5 0'0 2,031.25 2 40'5 08/06/2026 13:21:00 CBOT 4800 39'0 -2'5 1,950.00 5,748 39'0 41'5 08/07/2026 09:19:00 CBOT 4810 42'4 0'0 2,125.00 0 42'4 08/06/2026 13:21:00 CBOT 4820 43'3 0'0 2,168.75 0 43'3 08/06/2026 13:21:00 CBOT 4830 44'3 0'0 2,218.75 2 44'3 08/06/2026 13:21:00 CBOT 4840 45'3 0'0 2,268.75 1 45'3 08/06/2026 13:21:00 CBOT 4850 43'1 -3'2 2,156.25 5,007 43'1 46'3 08/07/2026 10:35:00 CBOT 4860 47'3 0'0 2,368.75 0 47'3 08/06/2026 13:21:00 CBOT 4870 48'3 0'0 2,418.75 0 48'3 08/06/2026 13:21:00 CBOT 4900 51'3 0'0 2,568.75 1,289 51'3 08/06/2026 13:21:00 CBOT 4950 56'3 0'0 2,818.75 120 56'3 08/06/2026 13:21:00 CBOT 5000 61'2 0'0 3,062.50 586 61'2 08/06/2026 13:21:00 CBOT 5050 66'1 0'0 3,306.25 212 66'1 08/06/2026 13:21:00 CBOT 5100 71'1 0'0 3,556.25 229 71'1 08/06/2026 13:21:00 CBOT 5150 73'2 -2'7 3,662.50 150 73'2 76'1 08/07/2026 03:38:00 CBOT 5200 81'1 0'0 4,056.25 98 81'1 08/06/2026 13:21:00 CBOT 5250 86'0 0'0 4,300.00 48 86'0 08/06/2026 13:21:00 CBOT 5300 91'0 0'0 4,550.00 725 91'0 08/06/2026 13:21:00 CBOT 5350 96'0 0'0 4,800.00 5 96'0 08/06/2026 13:21:00 CBOT 5400 101'0 0'0 5,050.00 2 101'0 08/06/2026 13:21:00 CBOT 5450 106'0 0'0 5,300.00 2 106'0 08/06/2026 13:21:00 CBOT 5500 111'0 0'0 5,550.00 5 111'0 08/06/2026 13:21:00 CBOT 5550 116'0 0'0 5,800.00 4 116'0 08/06/2026 13:21:00 CBOT 5600 121'0 0'0 6,050.00 0 121'0 08/06/2026 13:21:00 CBOT 5650 126'0 0'0 6,300.00 0 126'0 08/06/2026 13:21:00 CBOT 5700 131'0 0'0 6,550.00 0 131'0 08/06/2026 13:21:00 CBOT 5750 136'0 0'0 6,800.00 0 136'0 08/06/2026 13:21:00 CBOT 5800 141'0 0'0 7,050.00 0 141'0 08/06/2026 13:21:00 CBOT 5850 146'0 0'0 7,300.00 0 146'0 08/06/2026 13:21:00 CBOT 5900 151'0 0'0 7,550.00 4 151'0 08/06/2026 13:21:00 CBOT 6000 161'0 0'0 8,050.00 0 161'0 08/06/2026 13:21:00 CBOT 6100 171'0 0'0 8,550.00 0 171'0 08/06/2026 13:21:00 CBOT 6200 181'0 0'0 9,050.00 0 181'0 08/06/2026 13:21:00 CBOT 6300 191'0 0'0 9,550.00 0 191'0 08/06/2026 13:21:00 CBOT 6400 201'0 0'0 10,050.00 0 201'0 08/06/2026 13:21:00 CBOT 6500 211'0 0'0 10,550.00 0 211'0 08/06/2026 13:21:00 CBOT 6600 221'0 0'0 11,050.00 0 221'0 08/06/2026 13:21:00 CBOT 6700 231'0 0'0 11,550.00 0 231'0 08/06/2026 13:21:00 CBOT 6800 241'0 0'0 12,050.00 0 241'0 08/06/2026 13:21:00 CBOT 6900 251'0 0'0 12,550.00 0 251'0 08/06/2026 13:21:00 CBOT 7000 261'0 0'0 13,050.00 1 261'0 08/06/2026 13:21:00 CBOT 7100 271'0 0'0 13,550.00 0 271'0 08/06/2026 13:21:00 CBOT 7200 281'0 0'0 14,050.00 0 281'0 08/06/2026 13:21:00 CBOT 7300 291'0 0'0 14,550.00 0 291'0 08/06/2026 13:21:00 CBOT 9000 461'0 0'0 23,050.00 1 461'0 08/06/2026 13:21:00 CBOT 10000 561'0 0'0 28,050.00 0 561'0 08/06/2026 13:21:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.