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: 4410   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  10,025.00   0'0   200'4  2400   0'1   0'0  6.25  94  0  8,525.00   0'0   170'4  2700   0'1   0'0  6.25  200  0  7,025.00   0'0   140'4  3000   0'1   0'0  6.25  17  0  6,025.00   0'0   120'4  3200   0'1   0'0  6.25  48  0  5,525.00   0'0   110'4  3300   0'1   0'0  6.25  3,842  0  5,025.00   0'0   100'4  3400   0'1   0'0  6.25  29  0  4,775.00   0'0   95'4  3450   0'1   0'0  6.25  110  0  4,525.00   0'0   90'4  3500   0'1   0'0  6.25  183  0  4,275.00   0'0   85'4  3550   0'1   0'0  6.25  251  0  4,025.00   0'0   80'4  3600   0'1   0'0  6.25  1,504  0  3,775.00   0'0   75'4  3650   0'1   0'0  6.25  374  0  3,525.00   0'0   70'4  3700   0'1   0'0  6.25  486  232  3,275.00   0'0   65'4  3750   0'1   0'0  6.25  4,719  2  3,025.00   0'0   60'4  3800   0'1   0'0  6.25  923  1  2,781.25   0'0   55'5  3850   0'1   0'0  6.25  534  1  2,531.25   0'0   50'5  3900   0'2   0'0  12.50  6,782  2  2,293.75   0'0   45'7  3950   0'3   0'0  18.75  1,390  50  2,050.00   0'0   41'0  4000   0'4   0'0  25.00  6,616  24  1,806.25   0'0   36'1  4050   0'5   0'0  31.25  4,245  289  1,568.75   0'0   31'3  4100   0'7   0'0  43.75  10,033  21  1,343.75   0'0   26'7  4150   1'5   0'2  81.25  5,040  290  1,131.25   0'0   22'5  4200   2'0   -0'1  100.00  11,222  215  931.25   0'0   18'5  4250   3'1   0'0  156.25  8,537  0  893.75   0'0   17'7  4260   3'3   0'0  168.75  563  0  856.25   0'0   17'1  4270   3'6   0'0  187.50  9  10  818.75   0'0   16'3  4280   4'0   0'0  200.00  502  0  781.25   0'0   15'5  4290   4'2   0'0  212.50  35  1,038  775.00   0'5   15'4  4300   5'2   0'6  262.50  20,174  30  712.50   0'0   14'2  4310   4'7   0'0  243.75  302  1  718.75   0'5   14'3  4320   5'6   0'4  287.50  226  0  656.25   0'0   13'1  4330   5'5   0'0  281.25  132  11  625.00   0'0   12'4  4340   6'0   0'0  300.00  105  1,576  543.75   -1'0   10'7  4350   6'7   0'4  343.75  13,090  41  581.25   0'2   11'5  4360   6'7   0'0  343.75  540  39  537.50   0'0   10'6  4370   7'2   0'0  362.50  535  20  525.00   0'3   10'4  4380   7'4   -0'1  375.00  1,302  37  506.25   0'4   10'1  4390   8'2   0'1  412.50  137  5,346  500.00   0'7   10'0  4400   8'5   0'0  431.25  16,521  64  475.00   0'7   9'4  4410   9'0   -0'1  450.00  722  92  431.25   0'5   8'5  4420   9'4   0'0  475.00  297  1,076  425.00   0'7   8'4  4430   10'2   0'1  512.50  217  138  362.50   0'0   7'2  4440   11'7   1'1  593.75  350  2,901  362.50   0'3   7'2  4450   11'3   0'0  568.75  11,012  173  343.75   0'4   6'7  4460   13'1   1'2  656.25  99  2,087  325.00   0'4   6'4  4470   12'4   0'0  625.00  275  150  281.25   -0'1   5'5  4480   13'2   0'0  662.50  83  124  268.75   0'0   5'3  4490   13'7   0'0  693.75  135  23,125  275.00   0'3   5'4  4500   14'6   0'1  737.50  26,220  91  237.50   0'0   4'6  4510   15'3   0'1  768.75  240  82  262.50   0'6   5'2  4520   16'0   0'0  800.00  185  151  218.75   0'0   4'3  4530   16'7   0'0  843.75  136  126  206.25   0'0   4'1  4540   17'5   0'0  881.25  67  8,066  212.50   0'3   4'2  4550   18'3   0'0  918.75  7,030  82  181.25   0'0   3'5  4560   19'1   0'0  956.25  47  149  168.75   0'0   3'3  4570   19'7   0'0  993.75  49  114  162.50   0'0   3'2  4580   20'5   0'0  1,031.25  75  213  143.75   -0'2   2'7  4590   21'4   0'0  1,075.00  26  22,454  168.75   0'3   3'3  4600   24'0   1'5  1,200.00  16,055  183  143.75   0'0   2'7  4610   23'2   0'0  1,162.50  402  1,388  131.25   0'0   2'5  4620   24'0   0'0  1,200.00  110  114  131.25   0'1   2'5  4630   24'7   0'0  1,243.75  31  259  118.75   0'0   2'3  4640   25'6   0'0  1,287.50  126  12,743  112.50   0'0   2'2  4650   26'5   0'0  1,331.25  6,901  251  106.25   -0'1   2'1  4660   27'5   0'0  1,381.25  56  104  106.25   0'0   2'1  4670   28'4   0'0  1,425.00  61  73  100.00   0'0   2'0  4680   29'3   0'0  1,468.75  67  207  93.75   0'0   1'7  4690   30'2   0'0  1,512.50  15  22,020  100.00   0'1   2'0  4700   32'0   0'6  1,600.00  9,550  553  87.50   0'0   1'6  4710   32'1   0'0  1,606.25  32  202  81.25   0'0   1'5  4720   33'0   0'0  1,650.00  2  392  81.25   0'0   1'5  4730   34'0   0'0  1,700.00  11  329  75.00   0'0   1'4  4740   34'7   0'0  1,743.75  18  15,506  75.00   0'0   1'4  4750   36'5   0'6  1,831.25  5,572  766  68.75   0'0   1'3  4760   36'6   0'0  1,837.50  10  548  68.75   0'0   1'3  4770   37'6   0'0  1,887.50  0  213  62.50   0'0   1'2  4780   38'5   0'0  1,931.25  0  74  62.50   0'0   1'2  4790   39'5   0'0  1,981.25  1  13,786  62.50   0'1   1'2  4800   40'4   0'0  2,025.00  7,836  202  56.25   0'0   1'1  4810   41'4   0'0  2,075.00  10  39  56.25   0'0   1'1  4820   42'4   0'0  2,125.00  0  185  50.00   0'0   1'0  4830   43'3   0'0  2,168.75  1  129  50.00   0'0   1'0  4840   44'3   0'0  2,218.75  0  8,278  50.00   0'0   1'0  4850   45'3   0'0  2,268.75  355  257  43.75   0'0   0'7  4860   46'2   0'0  2,312.50  9  13,120  43.75   0'1   0'7  4900   50'1   0'0  2,506.25  538  4,846  31.25   0'0   0'5  4950   55'0   0'0  2,750.00  68  27,058  25.00   0'0   0'4  5000   59'7   0'0  2,993.75  304  4,030  25.00   0'0   0'4  5050   64'7   0'0  3,243.75  65  8,939  18.75   0'0   0'3  5100   69'6   0'0  3,487.50  69  4,975  18.75   0'0   0'3  5150   74'6   0'0  3,737.50  21  10,987  12.50   0'0   0'2  5200   81'0   1'3  4,050.00  503  7,321  12.50   0'0   0'2  5250   84'5   0'0  4,231.25  1  7,638  12.50   0'0   0'2  5300   89'5   0'0  4,481.25  1  2,110  12.50   0'0   0'2  5350   94'5   0'0  4,731.25  0  5,464  12.50   0'0   0'2  5400   99'5   0'0  4,981.25  18  4,622  6.25   0'0   0'1  5450   104'4   0'0  5,225.00  10  22,518  6.25   0'0   0'1  5500   109'4   0'0  5,475.00  2  1,536  6.25   0'0   0'1  5550   114'4   0'0  5,725.00  0  6,937  6.25   0'0   0'1  5600   119'4   0'0  5,975.00  0  609  6.25   0'0   0'1  5650   124'4   0'0  6,225.00  0  1,205  6.25   0'0   0'1  5700   129'4   0'0  6,475.00  0  1,347  6.25   0'0   0'1  5750   134'4   0'0  6,725.00  1  916  6.25   0'0   0'1  5800   139'4   0'0  6,975.00  0  251  6.25   0'0   0'1  5850   144'4   0'0  7,225.00  0  753  6.25   0'0   0'1  5900   149'4   0'0  7,475.00  0  82  6.25   0'0   0'1  5950   154'4   0'0  7,725.00  0  11,247  6.25   0'0   0'1  6000   159'4   0'0  7,975.00  230  816  6.25   0'0   0'1  6050   164'4   0'0  8,225.00  0  792  6.25   0'0   0'1  6100   169'4   0'0  8,475.00  0  3,697  6.25   0'0   0'1  6200   179'4   0'0  8,975.00  0  5,811  6.25   0'0   0'1  6300   189'4   0'0  9,475.00  0  1,074  6.25   0'0   0'1  6400   199'4   0'0  9,975.00  0  4,464  6.25   0'0   0'1  6500   209'4   0'0  10,475.00  0  1,504  6.25   0'0   0'1  6600   219'4   0'0  10,975.00  0  480  6.25   0'0   0'1  6700   229'4   0'0  11,475.00  0  682  6.25   0'0   0'1  6800   239'4   0'0  11,975.00  0  113  6.25   0'0   0'1  6900   249'4   0'0  12,475.00  0  727  6.25   0'0   0'1  7000   259'4   0'0  12,975.00  0  293  6.25   0'0   0'1  7100   269'4   0'0  13,475.00  0  88  6.25   0'0   0'1  7200   279'4   0'0  13,975.00  0  380  6.25   0'0   0'1  7300   289'4   0'0  14,475.00  0  400  6.25   0'0   0'1  7400   299'4   0'0  14,975.00  0  558  6.25   0'0   0'1  7500   309'4   0'0  15,475.00  0  102  6.25   0'0   0'1  7600   319'4   0'0  15,975.00  0  333  6.25   0'0   0'1  7700   329'4   0'0  16,475.00  0  172  6.25   0'0   0'1  7800   339'4   0'0  16,975.00  0  1,049  6.25   0'0   0'1  7900   349'4   0'0  17,475.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 200'4 0'0 10,025.00 0 200'4 06/02/2026 13:37:00 CBOT 2700 170'4 0'0 8,525.00 0 170'4 06/02/2026 13:37:00 CBOT 3000 140'4 0'0 7,025.00 0 140'4 06/02/2026 13:37:00 CBOT 3200 120'4 0'0 6,025.00 0 120'4 06/02/2026 13:37:00 CBOT 3300 110'4 0'0 5,525.00 0 110'4 06/02/2026 13:37:00 CBOT 3400 100'4 0'0 5,025.00 0 100'4 06/02/2026 13:37:00 CBOT 3450 95'4 0'0 4,775.00 0 95'4 06/02/2026 13:37:00 CBOT 3500 90'4 0'0 4,525.00 0 90'4 06/02/2026 13:37:00 CBOT 3550 85'4 0'0 4,275.00 0 85'4 06/02/2026 13:37:00 CBOT 3600 80'4 0'0 4,025.00 0 80'4 06/02/2026 13:37:00 CBOT 3650 75'4 0'0 3,775.00 0 75'4 06/02/2026 13:37:00 CBOT 3700 70'4 0'0 3,525.00 0 70'4 06/02/2026 13:37:00 CBOT 3750 65'4 0'0 3,275.00 232 65'4 06/02/2026 13:37:00 CBOT 3800 60'4 0'0 3,025.00 2 60'4 06/02/2026 13:37:00 CBOT 3850 55'5 0'0 2,781.25 1 55'5 06/02/2026 13:37:00 CBOT 3900 50'5 0'0 2,531.25 1 50'5 06/02/2026 13:37:00 CBOT 3950 45'7 0'0 2,293.75 2 45'7 06/02/2026 13:37:00 CBOT 4000 41'0 0'0 2,050.00 50 41'0 06/02/2026 13:37:00 CBOT 4050 36'1 0'0 1,806.25 24 36'1 06/02/2026 13:37:00 CBOT 4100 31'3 0'0 1,568.75 289 31'3 06/02/2026 13:37:00 CBOT 4150 26'7 0'0 1,343.75 21 26'7 06/02/2026 13:37:00 CBOT 4200 22'5 0'0 1,131.25 290 22'5 06/02/2026 13:37:00 CBOT 4250 18'5 0'0 931.25 215 18'5 06/02/2026 13:37:00 CBOT 4260 17'7 0'0 893.75 0 17'7 06/02/2026 13:37:00 CBOT 4270 17'1 0'0 856.25 0 17'1 06/02/2026 13:37:00 CBOT 4280 16'3 0'0 818.75 10 16'3 06/02/2026 13:37:00 CBOT 4290 15'5 0'0 781.25 0 15'5 06/02/2026 13:37:00 CBOT 4300 15'4 0'5 775.00 1,038 13'1 14'7 06/03/2026 07:09:00 CBOT 4310 14'2 0'0 712.50 30 14'2 06/02/2026 13:37:00 CBOT 4320 14'3 0'5 718.75 1 14'3 13'6 06/03/2026 06:39:00 CBOT 4330 13'1 0'0 656.25 0 13'1 06/02/2026 13:37:00 CBOT 4340 12'4 0'0 625.00 11 12'4 06/02/2026 13:37:00 CBOT 4350 10'7 -1'0 543.75 1,576 10'7 11'7 06/03/2026 03:01:00 CBOT 4360 11'5 0'2 581.25 41 11'5 11'3 06/03/2026 07:18:00 CBOT 4370 10'6 0'0 537.50 39 10'6 06/02/2026 13:37:00 CBOT 4380 10'4 0'3 525.00 20 10'4 10'1 06/03/2026 07:18:00 CBOT 4390 10'1 0'4 506.25 37 10'1 9'5 06/03/2026 06:44:00 CBOT 4400 10'0 0'7 500.00 5,346 9'0 9'1 06/03/2026 06:53:00 CBOT 4410 9'4 0'7 475.00 64 9'4 8'5 06/03/2026 06:53:00 CBOT 4420 8'5 0'5 431.25 92 8'5 8'0 06/03/2026 07:17:00 CBOT 4430 8'4 0'7 425.00 1,076 8'4 7'5 06/03/2026 06:53:00 CBOT 4440 7'2 0'0 362.50 138 7'2 06/02/2026 13:37:00 CBOT 4450 7'2 0'3 362.50 2,901 6'5 6'7 06/03/2026 06:39:00 CBOT 4460 6'7 0'4 343.75 173 6'7 6'3 06/03/2026 07:18:00 CBOT 4470 6'4 0'4 325.00 2,087 6'4 6'0 06/03/2026 07:21:00 CBOT 4480 5'5 -0'1 281.25 150 5'5 5'6 06/02/2026 19:42:00 CBOT 4490 5'3 0'0 268.75 124 5'3 06/02/2026 13:37:00 CBOT 4500 5'4 0'3 275.00 23,125 5'2 5'1 06/03/2026 06:39:00 CBOT 4510 4'6 0'0 237.50 91 4'6 06/02/2026 13:37:00 CBOT 4520 5'2 0'6 262.50 82 5'2 4'4 06/03/2026 06:45:00 CBOT 4530 4'3 0'0 218.75 151 4'3 06/02/2026 13:37:00 CBOT 4540 4'1 0'0 206.25 126 4'1 06/02/2026 13:37:00 CBOT 4550 4'2 0'3 212.50 8,066 3'4 3'7 06/03/2026 07:20:00 CBOT 4560 3'5 0'0 181.25 82 3'5 06/02/2026 13:37:00 CBOT 4570 3'3 0'0 168.75 149 3'3 06/02/2026 13:37:00 CBOT 4580 3'2 0'0 162.50 114 3'2 06/02/2026 13:37:00 CBOT 4590 2'7 -0'2 143.75 213 2'7 3'1 06/03/2026 03:01:00 CBOT 4600 3'3 0'3 168.75 22,454 3'1 3'0 06/03/2026 06:44:00 CBOT 4610 2'7 0'0 143.75 183 2'7 06/02/2026 13:37:00 CBOT 4620 2'5 0'0 131.25 1,388 2'5 06/02/2026 13:37:00 CBOT 4630 2'5 0'1 131.25 114 2'5 2'4 06/03/2026 06:03:00 CBOT 4640 2'3 0'0 118.75 259 2'3 06/02/2026 13:37:00 CBOT 4650 2'2 0'0 112.50 12,743 2'2 06/02/2026 13:37:00 CBOT 4660 2'1 -0'1 106.25 251 2'1 2'2 06/02/2026 19:11:00 CBOT 4670 2'1 0'0 106.25 104 2'1 06/02/2026 13:37:00 CBOT 4680 2'0 0'0 100.00 73 2'0 06/02/2026 13:37:00 CBOT 4690 1'7 0'0 93.75 207 1'7 06/02/2026 13:37:00 CBOT 4700 2'0 0'1 100.00 22,020 2'0 1'7 06/03/2026 06:39:00 CBOT 4710 1'6 0'0 87.50 553 1'6 06/02/2026 13:37:00 CBOT 4720 1'5 0'0 81.25 202 1'5 06/02/2026 13:37:00 CBOT 4730 1'5 0'0 81.25 392 1'5 06/02/2026 13:37:00 CBOT 4740 1'4 0'0 75.00 329 1'4 06/02/2026 13:37:00 CBOT 4750 1'4 0'0 75.00 15,506 1'4 06/02/2026 13:37:00 CBOT 4760 1'3 0'0 68.75 766 1'3 06/02/2026 13:37:00 CBOT 4770 1'3 0'0 68.75 548 1'3 06/02/2026 13:37:00 CBOT 4780 1'2 0'0 62.50 213 1'2 06/02/2026 13:37:00 CBOT 4790 1'2 0'0 62.50 74 1'2 06/02/2026 13:37:00 CBOT 4800 1'2 0'1 62.50 13,786 1'2 1'1 06/02/2026 19:00:00 CBOT 4810 1'1 0'0 56.25 202 1'1 06/02/2026 13:37:00 CBOT 4820 1'1 0'0 56.25 39 1'1 06/02/2026 13:37:00 CBOT 4830 1'0 0'0 50.00 185 1'0 06/02/2026 13:37:00 CBOT 4840 1'0 0'0 50.00 129 1'0 06/02/2026 13:37:00 CBOT 4850 1'0 0'0 50.00 8,278 1'0 1'0 06/02/2026 19:00:00 CBOT 4860 0'7 0'0 43.75 257 0'7 06/02/2026 13:37:00 CBOT 4900 0'7 0'1 43.75 13,120 0'7 0'6 06/02/2026 22:42:00 CBOT 4950 0'5 0'0 31.25 4,846 0'5 06/02/2026 13:37:00 CBOT 5000 0'4 0'0 25.00 27,058 0'4 0'4 06/02/2026 21:32:00 CBOT 5050 0'4 0'0 25.00 4,030 0'4 06/02/2026 13:37:00 CBOT 5100 0'3 0'0 18.75 8,939 0'3 06/02/2026 13:37:00 CBOT 5150 0'3 0'0 18.75 4,975 0'3 06/02/2026 13:37:00 CBOT 5200 0'2 0'0 12.50 10,987 0'2 06/02/2026 13:37:00 CBOT 5250 0'2 0'0 12.50 7,321 0'2 06/02/2026 13:37:00 CBOT 5300 0'2 0'0 12.50 7,638 0'2 06/02/2026 13:37:00 CBOT 5350 0'2 0'0 12.50 2,110 0'2 06/02/2026 13:37:00 CBOT 5400 0'2 0'0 12.50 5,464 0'2 06/02/2026 13:37:00 CBOT 5450 0'1 0'0 6.25 4,622 0'1 06/02/2026 13:37:00 CBOT 5500 0'1 0'0 6.25 22,518 0'1 06/02/2026 13:37:00 CBOT 5550 0'1 0'0 6.25 1,536 0'1 06/02/2026 13:37:00 CBOT 5600 0'1 0'0 6.25 6,937 0'1 06/02/2026 13:37:00 CBOT 5650 0'1 0'0 6.25 609 0'1 06/02/2026 13:37:00 CBOT 5700 0'1 0'0 6.25 1,205 0'1 06/02/2026 13:37:00 CBOT 5750 0'1 0'0 6.25 1,347 0'1 06/02/2026 13:37:00 CBOT 5800 0'1 0'0 6.25 916 0'1 06/02/2026 13:37:00 CBOT 5850 0'1 0'0 6.25 251 0'1 06/02/2026 13:37:00 CBOT 5900 0'1 0'0 6.25 753 0'1 06/02/2026 13:37:00 CBOT 5950 0'1 0'0 6.25 82 0'1 06/02/2026 13:37:00 CBOT 6000 0'1 0'0 6.25 11,247 0'1 06/02/2026 13:37:00 CBOT 6050 0'1 0'0 6.25 816 0'1 06/02/2026 13:37:00 CBOT 6100 0'1 0'0 6.25 792 0'1 06/02/2026 13:37:00 CBOT 6200 0'1 0'0 6.25 3,697 0'1 06/02/2026 13:37:00 CBOT 6300 0'1 0'0 6.25 5,811 0'1 06/02/2026 13:37:00 CBOT 6400 0'1 0'0 6.25 1,074 0'1 06/02/2026 13:37:00 CBOT 6500 0'1 0'0 6.25 4,464 0'1 06/02/2026 13:37:00 CBOT 6600 0'1 0'0 6.25 1,504 0'1 06/02/2026 13:37:00 CBOT 6700 0'1 0'0 6.25 480 0'1 06/02/2026 13:37:00 CBOT 6800 0'1 0'0 6.25 682 0'1 06/02/2026 13:37:00 CBOT 6900 0'1 0'0 6.25 113 0'1 06/02/2026 13:37:00 CBOT 7000 0'1 0'0 6.25 727 0'1 06/02/2026 13:37:00 CBOT 7100 0'1 0'0 6.25 293 0'1 06/02/2026 13:37:00 CBOT 7200 0'1 0'0 6.25 88 0'1 06/02/2026 13:37:00 CBOT 7300 0'1 0'0 6.25 380 0'1 06/02/2026 13:37:00 CBOT 7400 0'1 0'0 6.25 400 0'1 06/02/2026 13:37:00 CBOT 7500 0'1 0'0 6.25 558 0'1 06/02/2026 13:37:00 CBOT 7600 0'1 0'0 6.25 102 0'1 06/02/2026 13:37:00 CBOT 7700 0'1 0'0 6.25 333 0'1 06/02/2026 13:37:00 CBOT 7800 0'1 0'0 6.25 172 0'1 06/02/2026 13:37:00 CBOT 7900 0'1 0'0 6.25 1,049 0'1 06/02/2026 13:37:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 94 0'1 06/02/2026 13:37:00 CBOT 2700 0'1 0'0 6.25 200 0'1 06/02/2026 13:37:00 CBOT 3000 0'1 0'0 6.25 17 0'1 06/02/2026 13:37:00 CBOT 3200 0'1 0'0 6.25 48 0'1 06/02/2026 13:37:00 CBOT 3300 0'1 0'0 6.25 3,842 0'1 06/02/2026 13:37:00 CBOT 3400 0'1 0'0 6.25 29 0'1 06/02/2026 13:37:00 CBOT 3450 0'1 0'0 6.25 110 0'1 06/02/2026 13:37:00 CBOT 3500 0'1 0'0 6.25 183 0'1 06/02/2026 13:37:00 CBOT 3550 0'1 0'0 6.25 251 0'1 06/02/2026 13:37:00 CBOT 3600 0'1 0'0 6.25 1,504 0'1 06/02/2026 13:37:00 CBOT 3650 0'1 0'0 6.25 374 0'1 06/02/2026 13:37:00 CBOT 3700 0'1 0'0 6.25 486 0'1 06/02/2026 13:37:00 CBOT 3750 0'1 0'0 6.25 4,719 0'1 06/02/2026 13:37:00 CBOT 3800 0'1 0'0 6.25 923 0'1 06/02/2026 13:37:00 CBOT 3850 0'1 0'0 6.25 534 0'1 06/02/2026 13:37:00 CBOT 3900 0'2 0'0 12.50 6,782 0'2 06/02/2026 13:37:00 CBOT 3950 0'3 0'0 18.75 1,390 0'3 06/02/2026 13:37:00 CBOT 4000 0'4 0'0 25.00 6,616 0'4 06/02/2026 13:37:00 CBOT 4050 0'5 0'0 31.25 4,245 0'5 06/02/2026 13:37:00 CBOT 4100 0'7 0'0 43.75 10,033 0'7 06/02/2026 13:37:00 CBOT 4150 1'5 0'2 81.25 5,040 1'5 1'3 06/03/2026 03:20:00 CBOT 4200 2'0 -0'1 100.00 11,222 2'3 2'1 06/03/2026 06:47:00 CBOT 4250 3'1 0'0 156.25 8,537 3'1 06/02/2026 13:37:00 CBOT 4260 3'3 0'0 168.75 563 3'3 06/02/2026 13:37:00 CBOT 4270 3'6 0'0 187.50 9 3'6 06/02/2026 13:37:00 CBOT 4280 4'0 0'0 200.00 502 4'0 06/02/2026 13:37:00 CBOT 4290 4'2 0'0 212.50 35 4'2 06/02/2026 13:37:00 CBOT 4300 5'2 0'6 262.50 20,174 4'6 4'4 06/03/2026 03:19:00 CBOT 4310 4'7 0'0 243.75 302 4'7 06/02/2026 13:37:00 CBOT 4320 5'6 0'4 287.50 226 5'6 5'2 06/03/2026 03:01:00 CBOT 4330 5'5 0'0 281.25 132 5'5 06/02/2026 13:37:00 CBOT 4340 6'0 0'0 300.00 105 6'0 06/02/2026 13:37:00 CBOT 4350 6'7 0'4 343.75 13,090 6'7 6'3 06/03/2026 03:23:00 CBOT 4360 6'7 0'0 343.75 540 6'7 06/02/2026 13:37:00 CBOT 4370 7'2 0'0 362.50 535 7'2 06/02/2026 13:37:00 CBOT 4380 7'4 -0'1 375.00 1,302 8'0 7'5 06/03/2026 07:21:00 CBOT 4390 8'2 0'1 412.50 137 8'2 8'1 06/03/2026 06:33:00 CBOT 4400 8'5 0'0 431.25 16,521 8'7 8'5 06/03/2026 05:46:00 CBOT 4410 9'0 -0'1 450.00 722 9'0 9'1 06/03/2026 07:18:00 CBOT 4420 9'4 0'0 475.00 297 9'4 06/02/2026 13:37:00 CBOT 4430 10'2 0'1 512.50 217 10'2 10'1 06/03/2026 05:41:00 CBOT 4440 11'7 1'1 593.75 350 11'7 10'6 06/03/2026 03:01:00 CBOT 4450 11'3 0'0 568.75 11,012 11'3 06/02/2026 13:37:00 CBOT 4460 13'1 1'2 656.25 99 13'1 11'7 06/03/2026 03:01:00 CBOT 4470 12'4 0'0 625.00 275 12'4 06/02/2026 13:37:00 CBOT 4480 13'2 0'0 662.50 83 13'2 13'2 06/03/2026 01:22:00 CBOT 4490 13'7 0'0 693.75 135 13'7 06/02/2026 13:37:00 CBOT 4500 14'6 0'1 737.50 26,220 15'2 14'5 06/03/2026 01:11:00 CBOT 4510 15'3 0'1 768.75 240 15'3 15'2 06/03/2026 07:18:00 CBOT 4520 16'0 0'0 800.00 185 16'0 06/02/2026 13:37:00 CBOT 4530 16'7 0'0 843.75 136 16'7 06/02/2026 13:37:00 CBOT 4540 17'5 0'0 881.25 67 17'5 06/02/2026 13:37:00 CBOT 4550 18'3 0'0 918.75 7,030 18'3 06/02/2026 13:37:00 CBOT 4560 19'1 0'0 956.25 47 19'1 06/02/2026 13:37:00 CBOT 4570 19'7 0'0 993.75 49 19'7 06/02/2026 13:37:00 CBOT 4580 20'5 0'0 1,031.25 75 20'5 06/02/2026 13:37:00 CBOT 4590 21'4 0'0 1,075.00 26 21'4 06/02/2026 13:37:00 CBOT 4600 24'0 1'5 1,200.00 16,055 23'2 22'3 06/03/2026 03:01:00 CBOT 4610 23'2 0'0 1,162.50 402 23'2 06/02/2026 13:37:00 CBOT 4620 24'0 0'0 1,200.00 110 24'0 06/02/2026 13:37:00 CBOT 4630 24'7 0'0 1,243.75 31 24'7 06/02/2026 13:37:00 CBOT 4640 25'6 0'0 1,287.50 126 25'6 06/02/2026 13:37:00 CBOT 4650 26'5 0'0 1,331.25 6,901 26'5 06/02/2026 13:37:00 CBOT 4660 27'5 0'0 1,381.25 56 27'5 06/02/2026 13:37:00 CBOT 4670 28'4 0'0 1,425.00 61 28'4 06/02/2026 13:37:00 CBOT 4680 29'3 0'0 1,468.75 67 29'3 06/02/2026 13:37:00 CBOT 4690 30'2 0'0 1,512.50 15 30'2 06/02/2026 13:37:00 CBOT 4700 32'0 0'6 1,600.00 9,550 32'0 31'2 06/02/2026 19:58:00 CBOT 4710 32'1 0'0 1,606.25 32 32'1 06/02/2026 13:37:00 CBOT 4720 33'0 0'0 1,650.00 2 33'0 06/02/2026 13:37:00 CBOT 4730 34'0 0'0 1,700.00 11 34'0 06/02/2026 13:37:00 CBOT 4740 34'7 0'0 1,743.75 18 34'7 06/02/2026 13:37:00 CBOT 4750 36'5 0'6 1,831.25 5,572 36'5 35'7 06/02/2026 20:58:00 CBOT 4760 36'6 0'0 1,837.50 10 36'6 06/02/2026 13:37:00 CBOT 4770 37'6 0'0 1,887.50 0 37'6 06/02/2026 13:37:00 CBOT 4780 38'5 0'0 1,931.25 0 38'5 06/02/2026 13:37:00 CBOT 4790 39'5 0'0 1,981.25 1 39'5 06/02/2026 13:37:00 CBOT 4800 40'4 0'0 2,025.00 7,836 40'4 06/02/2026 13:37:00 CBOT 4810 41'4 0'0 2,075.00 10 41'4 06/02/2026 13:37:00 CBOT 4820 42'4 0'0 2,125.00 0 42'4 06/02/2026 13:37:00 CBOT 4830 43'3 0'0 2,168.75 1 43'3 06/02/2026 13:37:00 CBOT 4840 44'3 0'0 2,218.75 0 44'3 06/02/2026 13:37:00 CBOT 4850 45'3 0'0 2,268.75 355 45'3 06/02/2026 13:37:00 CBOT 4860 46'2 0'0 2,312.50 9 46'2 06/02/2026 13:37:00 CBOT 4900 50'1 0'0 2,506.25 538 50'1 06/02/2026 13:37:00 CBOT 4950 55'0 0'0 2,750.00 68 55'0 06/02/2026 13:37:00 CBOT 5000 59'7 0'0 2,993.75 304 59'7 06/02/2026 13:37:00 CBOT 5050 64'7 0'0 3,243.75 65 64'7 06/02/2026 13:37:00 CBOT 5100 69'6 0'0 3,487.50 69 69'6 06/02/2026 13:37:00 CBOT 5150 74'6 0'0 3,737.50 21 74'6 06/02/2026 13:37:00 CBOT 5200 81'0 1'3 4,050.00 503 81'0 79'5 06/03/2026 00:30:00 CBOT 5250 84'5 0'0 4,231.25 1 84'5 06/02/2026 13:37:00 CBOT 5300 89'5 0'0 4,481.25 1 89'5 06/02/2026 13:37:00 CBOT 5350 94'5 0'0 4,731.25 0 94'5 06/02/2026 13:37:00 CBOT 5400 99'5 0'0 4,981.25 18 99'5 06/02/2026 13:37:00 CBOT 5450 104'4 0'0 5,225.00 10 104'4 06/02/2026 13:37:00 CBOT 5500 109'4 0'0 5,475.00 2 109'4 06/02/2026 13:37:00 CBOT 5550 114'4 0'0 5,725.00 0 114'4 06/02/2026 13:37:00 CBOT 5600 119'4 0'0 5,975.00 0 119'4 06/02/2026 13:37:00 CBOT 5650 124'4 0'0 6,225.00 0 124'4 06/02/2026 13:37:00 CBOT 5700 129'4 0'0 6,475.00 0 129'4 06/02/2026 13:37:00 CBOT 5750 134'4 0'0 6,725.00 1 134'4 06/02/2026 13:37:00 CBOT 5800 139'4 0'0 6,975.00 0 139'4 06/02/2026 13:37:00 CBOT 5850 144'4 0'0 7,225.00 0 144'4 06/02/2026 13:37:00 CBOT 5900 149'4 0'0 7,475.00 0 149'4 06/02/2026 13:37:00 CBOT 5950 154'4 0'0 7,725.00 0 154'4 06/02/2026 13:37:00 CBOT 6000 159'4 0'0 7,975.00 230 159'4 06/02/2026 13:37:00 CBOT 6050 164'4 0'0 8,225.00 0 164'4 06/02/2026 13:37:00 CBOT 6100 169'4 0'0 8,475.00 0 169'4 06/02/2026 13:37:00 CBOT 6200 179'4 0'0 8,975.00 0 179'4 06/02/2026 13:37:00 CBOT 6300 189'4 0'0 9,475.00 0 189'4 06/02/2026 13:37:00 CBOT 6400 199'4 0'0 9,975.00 0 199'4 06/02/2026 13:37:00 CBOT 6500 209'4 0'0 10,475.00 0 209'4 06/02/2026 13:37:00 CBOT 6600 219'4 0'0 10,975.00 0 219'4 06/02/2026 13:37:00 CBOT 6700 229'4 0'0 11,475.00 0 229'4 06/02/2026 13:37:00 CBOT 6800 239'4 0'0 11,975.00 0 239'4 06/02/2026 13:37:00 CBOT 6900 249'4 0'0 12,475.00 0 249'4 06/02/2026 13:37:00 CBOT 7000 259'4 0'0 12,975.00 0 259'4 06/02/2026 13:37:00 CBOT 7100 269'4 0'0 13,475.00 0 269'4 06/02/2026 13:37:00 CBOT 7200 279'4 0'0 13,975.00 0 279'4 06/02/2026 13:37:00 CBOT 7300 289'4 0'0 14,475.00 0 289'4 06/02/2026 13:37:00 CBOT 7400 299'4 0'0 14,975.00 0 299'4 06/02/2026 13:37:00 CBOT 7500 309'4 0'0 15,475.00 0 309'4 06/02/2026 13:37:00 CBOT 7600 319'4 0'0 15,975.00 0 319'4 06/02/2026 13:37:00 CBOT 7700 329'4 0'0 16,475.00 0 329'4 06/02/2026 13:37:00 CBOT 7800 339'4 0'0 16,975.00 0 339'4 06/02/2026 13:37:00 CBOT 7900 349'4 0'0 17,475.00 0 349'4 06/02/2026 13:37:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.