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   0'4   0'0  25.00  6,601  24  1,981.25   0'0   39'5  4050   0'6   0'0  37.50  4,245  289  1,743.75   0'0   34'7  4100   1'0   0'0  50.00  8,330  11  1,512.50   0'0   30'2  4150   1'3   0'0  68.75  4,615  285  1,293.75   0'0   25'7  4200   1'7   0'0  93.75  11,050  215  1,087.50   0'0   21'6  4250   2'6   0'0  137.50  8,478  0  1,043.75   0'0   20'7  4260   3'0   0'0  150.00  53  0  968.75   0'0   19'3  4280   3'3   0'0  168.75  501  1,036  893.75   0'0   17'7  4300   3'7   0'0  193.75  22,355  10  856.25   0'0   17'1  4310   4'2   0'0  212.50  342  1  825.00   0'0   16'4  4320   4'4   0'0  225.00  206  0  787.50   0'0   15'6  4330   4'6   0'0  237.50  184  11  756.25   0'0   15'1  4340   5'1   0'0  256.25  145  1,234  725.00   0'0   14'4  4350   5'4   0'0  275.00  12,979  20  693.75   0'0   13'7  4360   5'7   0'0  293.75  512  21  662.50   0'0   13'2  4370   6'2   0'0  312.50  489  0  631.25   0'0   12'5  4380   6'5   0'0  331.25  1,283  24  600.00   0'0   12'0  4390   7'0   0'0  350.00  81  4,698  575.00   0'0   11'4  4400   8'6   1'2  437.50  16,276  40  543.75   0'0   10'7  4410   7'7   0'0  393.75  630  88  518.75   0'0   10'3  4420   8'3   0'0  418.75  287  144  493.75   0'0   9'7  4430   8'7   0'0  443.75  197  133  468.75   0'0   9'3  4440   9'3   0'0  468.75  224  2,605  375.00   -1'3   7'4  4450   9'7   0'0  493.75  10,406  140  418.75   0'0   8'3  4460   10'3   0'0  518.75  84  1,967  400.00   0'0   8'0  4470   11'0   0'0  550.00  274  188  381.25   0'0   7'5  4480   11'4   0'0  575.00  85  70  356.25   0'0   7'1  4490   12'1   0'0  606.25  115  22,835  337.50   0'0   6'6  4500   12'6   0'0  637.50  27,260  96  318.75   0'0   6'3  4510   13'3   0'0  668.75  231  80  300.00   0'0   6'0  4520   14'0   0'0  700.00  185  151  287.50   0'0   5'6  4530   14'6   0'0  737.50  136  120  268.75   0'0   5'3  4540   15'3   0'0  768.75  77  8,208  256.25   0'0   5'1  4550   16'1   0'0  806.25  7,029  68  243.75   0'0   4'7  4560   16'6   0'0  837.50  47  122  225.00   0'0   4'4  4570   17'4   0'0  875.00  49  126  212.50   0'0   4'2  4580   18'2   0'0  912.50  75  215  206.25   0'0   4'1  4590   19'0   0'0  950.00  26  22,307  181.25   -0'2   3'5  4600   21'7   2'1  1,093.75  16,302  183  181.25   0'0   3'5  4610   20'5   0'0  1,031.25  402  1,653  175.00   0'0   3'4  4620   21'3   0'0  1,068.75  110  105  162.50   0'0   3'2  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  131.25   -0'2   2'5  4650   23'7   0'0  1,193.75  6,933  243  137.50   0'0   2'6  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  125.00   0'0   2'4  4680   26'4   0'0  1,325.00  67  208  118.75   0'0   2'3  4690   27'3   0'0  1,368.75  15  22,325  100.00   -0'2   2'0  4700   28'2   0'0  1,412.50  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  87.50   0'0   1'6  4750   33'0   0'2  1,650.00  5,564  684  81.25   0'0   1'5  4760   33'5   0'0  1,681.25  10  546  81.25   0'0   1'5  4770   34'4   0'0  1,725.00  0  214  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  13,096  50.00   0'1   1'0  4900   46'7   0'0  2,343.75  539  4,884  31.25   -0'1   0'5  4950   51'6   0'0  2,587.50  68  27,771  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  10,986  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  12.50   0'0   0'2  5350   91'1   0'0  4,556.25  0  5,465  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  6.25   0'0   0'1  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  6.25   0'0   0'1  5600   116'0   0'0  5,800.00  0  610  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  6.25   0'0   0'1  5800   136'0   0'0  6,800.00  0  253  6.25   0'0   0'1  5850   141'0   0'0  7,050.00  0  754  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 34'7 0'0 1,743.75 289 34'7 06/01/2026 13:31:00 CBOT 4150 30'2 0'0 1,512.50 11 30'2 06/01/2026 13:31:00 CBOT 4200 25'7 0'0 1,293.75 285 25'7 06/01/2026 13:31:00 CBOT 4250 21'6 0'0 1,087.50 215 21'6 06/01/2026 13:31:00 CBOT 4260 20'7 0'0 1,043.75 0 20'7 06/01/2026 13:31:00 CBOT 4280 19'3 0'0 968.75 0 19'3 06/01/2026 13:31:00 CBOT 4300 17'7 0'0 893.75 1,036 17'7 06/01/2026 13:31:00 CBOT 4310 17'1 0'0 856.25 10 17'1 06/01/2026 13:31:00 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 14'4 0'0 725.00 1,234 14'4 06/01/2026 13:31:00 CBOT 4360 13'7 0'0 693.75 20 13'7 06/01/2026 13:31:00 CBOT 4370 13'2 0'0 662.50 21 13'2 06/01/2026 13:31:00 CBOT 4380 12'5 0'0 631.25 0 12'5 06/01/2026 13:31:00 CBOT 4390 12'0 0'0 600.00 24 12'0 06/01/2026 13:31:00 CBOT 4400 11'4 0'0 575.00 4,698 11'4 06/01/2026 13:31:00 CBOT 4410 10'7 0'0 543.75 40 10'7 06/01/2026 13:31:00 CBOT 4420 10'3 0'0 518.75 88 10'3 06/01/2026 13:31:00 CBOT 4430 9'7 0'0 493.75 144 9'7 06/01/2026 13:31:00 CBOT 4440 9'3 0'0 468.75 133 9'3 06/01/2026 13:31:00 CBOT 4450 7'4 -1'3 375.00 2,605 7'4 8'7 06/01/2026 19:47:00 CBOT 4460 8'3 0'0 418.75 140 8'3 06/01/2026 13:31:00 CBOT 4470 8'0 0'0 400.00 1,967 8'0 06/01/2026 13:31:00 CBOT 4480 7'5 0'0 381.25 188 7'5 06/01/2026 13:31:00 CBOT 4490 7'1 0'0 356.25 70 7'1 06/01/2026 13:31:00 CBOT 4500 6'6 0'0 337.50 22,835 6'6 06/01/2026 13:31:00 CBOT 4510 6'3 0'0 318.75 96 6'3 06/01/2026 13:31:00 CBOT 4520 6'0 0'0 300.00 80 6'0 06/01/2026 13:31:00 CBOT 4530 5'6 0'0 287.50 151 5'6 06/01/2026 13:31:00 CBOT 4540 5'3 0'0 268.75 120 5'3 06/01/2026 13:31:00 CBOT 4550 5'1 0'0 256.25 8,208 5'1 06/01/2026 13:31:00 CBOT 4560 4'7 0'0 243.75 68 4'7 06/01/2026 13:31:00 CBOT 4570 4'4 0'0 225.00 122 4'4 06/01/2026 13:31:00 CBOT 4580 4'2 0'0 212.50 126 4'2 06/01/2026 13:31:00 CBOT 4590 4'1 0'0 206.25 215 4'1 06/01/2026 13:31:00 CBOT 4600 3'5 -0'2 181.25 22,307 4'0 3'7 06/01/2026 19:11:00 CBOT 4610 3'5 0'0 181.25 183 3'5 06/01/2026 13:31:00 CBOT 4620 3'4 0'0 175.00 1,653 3'4 06/01/2026 13:31:00 CBOT 4630 3'2 0'0 162.50 105 3'2 06/01/2026 13:31:00 CBOT 4640 3'1 0'0 156.25 260 3'1 06/01/2026 13:31:00 CBOT 4650 2'5 -0'2 131.25 13,069 2'5 2'7 06/01/2026 21:41:00 CBOT 4660 2'6 0'0 137.50 243 2'6 06/01/2026 13:31:00 CBOT 4670 2'5 0'0 131.25 104 2'5 06/01/2026 13:31:00 CBOT 4680 2'4 0'0 125.00 72 2'4 06/01/2026 13:31:00 CBOT 4690 2'3 0'0 118.75 208 2'3 06/01/2026 13:31:00 CBOT 4700 2'0 -0'2 100.00 22,325 2'3 2'2 06/01/2026 19:44:00 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 1'6 0'0 87.50 15,650 1'6 06/01/2026 13:31:00 CBOT 4760 1'5 0'0 81.25 684 1'5 06/01/2026 13:31:00 CBOT 4770 1'5 0'0 81.25 546 1'5 06/01/2026 13:31:00 CBOT 4780 1'4 0'0 75.00 214 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 06/01/2026 20:03:00 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 06/01/2026 13:31:00 CBOT 4850 1'1 0'0 56.25 8,395 1'1 06/01/2026 13:31:00 CBOT 4860 1'1 0'0 56.25 257 1'1 06/01/2026 13:31:00 CBOT 4900 1'0 0'1 50.00 13,096 1'0 0'7 06/01/2026 19:00:00 CBOT 4950 0'5 -0'1 31.25 4,884 0'5 0'6 06/01/2026 20:27:00 CBOT 5000 0'5 0'0 31.25 27,771 0'5 0'5 06/01/2026 19:42:00 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 06/01/2026 13:31:00 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 10,986 0'3 06/01/2026 13:31:00 CBOT 5250 0'2 0'0 12.50 7,321 0'2 06/01/2026 13:31:00 CBOT 5300 0'2 0'0 12.50 7,638 0'2 06/01/2026 13:31:00 CBOT 5350 0'2 0'0 12.50 2,135 0'2 06/01/2026 13:31:00 CBOT 5400 0'2 0'0 12.50 5,465 0'2 06/01/2026 13:31:00 CBOT 5450 0'2 0'1 12.50 4,624 0'2 0'1 06/01/2026 20:52:00 CBOT 5500 0'1 0'0 6.25 22,686 0'1 06/01/2026 13:31:00 CBOT 5550 0'1 0'0 6.25 1,536 0'1 06/01/2026 13:31:00 CBOT 5600 0'1 0'0 6.25 6,939 0'1 06/01/2026 13:31:00 CBOT 5650 0'1 0'0 6.25 610 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 0'1 0'0 6.25 916 0'1 06/01/2026 13:31:00 CBOT 5850 0'1 0'0 6.25 253 0'1 06/01/2026 13:31:00 CBOT 5900 0'1 0'0 6.25 754 0'1 06/01/2026 13:31:00 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 0'4 0'0 25.00 6,601 0'4 06/01/2026 13:31:00 CBOT 4050 0'6 0'0 37.50 4,245 0'6 06/01/2026 13:31:00 CBOT 4100 1'0 0'0 50.00 8,330 1'0 06/01/2026 13:31:00 CBOT 4150 1'3 0'0 68.75 4,615 1'3 06/01/2026 13:31:00 CBOT 4200 1'7 0'0 93.75 11,050 1'7 06/01/2026 13:31:00 CBOT 4250 2'6 0'0 137.50 8,478 2'6 06/01/2026 13:31:00 CBOT 4260 3'0 0'0 150.00 53 3'0 06/01/2026 13:31:00 CBOT 4280 3'3 0'0 168.75 501 3'3 06/01/2026 13:31:00 CBOT 4300 3'7 0'0 193.75 22,355 3'7 06/01/2026 13:31:00 CBOT 4310 4'2 0'0 212.50 342 4'2 06/01/2026 13:31:00 CBOT 4320 4'4 0'0 225.00 206 4'4 06/01/2026 13:31:00 CBOT 4330 4'6 0'0 237.50 184 4'6 06/01/2026 13:31:00 CBOT 4340 5'1 0'0 256.25 145 5'1 06/01/2026 13:31:00 CBOT 4350 5'4 0'0 275.00 12,979 5'4 06/01/2026 13:31:00 CBOT 4360 5'7 0'0 293.75 512 5'7 06/01/2026 13:31:00 CBOT 4370 6'2 0'0 312.50 489 6'2 06/01/2026 13:31:00 CBOT 4380 6'5 0'0 331.25 1,283 6'5 06/01/2026 13:31:00 CBOT 4390 7'0 0'0 350.00 81 7'0 06/01/2026 13:31:00 CBOT 4400 8'6 1'2 437.50 16,276 8'0 7'4 06/01/2026 19:53:00 CBOT 4410 7'7 0'0 393.75 630 7'7 06/01/2026 13:31:00 CBOT 4420 8'3 0'0 418.75 287 8'3 06/01/2026 13:31:00 CBOT 4430 8'7 0'0 443.75 197 8'7 06/01/2026 13:31:00 CBOT 4440 9'3 0'0 468.75 224 9'3 06/01/2026 13:31:00 CBOT 4450 9'7 0'0 493.75 10,406 9'7 06/01/2026 13:31:00 CBOT 4460 10'3 0'0 518.75 84 10'3 06/01/2026 13:31:00 CBOT 4470 11'0 0'0 550.00 274 11'0 06/01/2026 13:31:00 CBOT 4480 11'4 0'0 575.00 85 11'4 06/01/2026 13:31:00 CBOT 4490 12'1 0'0 606.25 115 12'1 06/01/2026 13:31:00 CBOT 4500 12'6 0'0 637.50 27,260 12'6 12'6 06/01/2026 19:03:00 CBOT 4510 13'3 0'0 668.75 231 13'3 06/01/2026 13:31:00 CBOT 4520 14'0 0'0 700.00 185 14'0 06/01/2026 13:31:00 CBOT 4530 14'6 0'0 737.50 136 14'6 06/01/2026 13:31:00 CBOT 4540 15'3 0'0 768.75 77 15'3 06/01/2026 13:31:00 CBOT 4550 16'1 0'0 806.25 7,029 16'1 06/01/2026 13:31:00 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 21'7 2'1 1,093.75 16,302 20'0 19'6 06/01/2026 21:12:00 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 23'7 0'0 1,193.75 6,933 23'7 06/01/2026 13:31:00 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 28'2 0'0 1,412.50 9,614 28'2 06/01/2026 13:31:00 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 33'0 0'2 1,650.00 5,564 33'0 32'6 06/01/2026 19:01:00 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 06/01/2026 20:51:00 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.