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: 4564   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  8,350.00   0'0   167'0  2900   0'1   0'0  6.25  50  0  7,850.00   0'0   157'0  3000   0'1   0'0  6.25  3,150  0  7,350.00   0'0   147'0  3100   0'1   0'0  6.25  71  0  6,856.25   0'0   137'1  3200   0'1   0'0  6.25  219  0  6,356.25   0'0   127'1  3300   0'1   0'0  6.25  115  0  6,106.25   0'0   122'1  3350   0'1   0'0  6.25  41  0  5,856.25   0'0   117'1  3400   0'1   0'0  6.25  160  0  5,606.25   0'0   112'1  3450   0'1   0'0  6.25  13  1  5,356.25   0'0   107'1  3500   0'1   0'0  6.25  5,102  0  5,106.25   0'0   102'1  3550   0'1   0'0  6.25  408  3  4,856.25   0'0   97'1  3600   0'1   0'0  6.25  1,378  4  4,606.25   0'0   92'1  3650   0'1   0'0  6.25  379  23  4,356.25   0'0   87'1  3700   0'1   0'0  6.25  3,566  26  4,106.25   0'0   82'1  3750   0'1   0'0  6.25  1,842  28  3,856.25   0'0   77'1  3800   0'1   0'0  6.25  6,314  36  3,606.25   0'0   72'1  3850   0'1   0'0  6.25  2,204  80  3,356.25   0'0   67'1  3900   0'1   0'0  6.25  7,844  84  3,106.25   0'0   62'1  3950   0'1   0'0  6.25  4,966  500  2,856.25   0'0   57'1  4000   0'1   0'0  6.25  15,568  155  2,606.25   0'0   52'1  4050   0'1   0'0  6.25  3,659  1,496  2,356.25   0'0   47'1  4100   0'1   0'0  6.25  10,044  1,052  2,112.50   0'0   42'2  4150   0'3   0'1  18.75  7,352  0  2,062.50   0'0   41'2  4160   0'2   0'0  12.50  1  0  2,012.50   0'0   40'2  4170   0'2   0'0  12.50  110  0  1,962.50   0'0   39'2  4180   0'2   0'0  12.50  2,002  0  1,918.75   0'0   38'3  4190   0'3   0'0  18.75  57  5,342  1,868.75   0'0   37'3  4200   0'3   0'0  18.75  15,972  1  1,818.75   0'0   36'3  4210   0'3   0'0  18.75  101  0  1,768.75   0'0   35'3  4220   0'3   0'0  18.75  561  0  1,718.75   0'0   34'3  4230   0'3   0'0  18.75  158  0  1,668.75   0'0   33'3  4240   0'3   0'0  18.75  531  5,076  1,625.00   0'0   32'4  4250   0'4   0'0  25.00  11,855  0  1,575.00   0'0   31'4  4260   0'4   0'0  25.00  627  1  1,525.00   0'0   30'4  4270   0'4   0'0  25.00  158  0  1,475.00   0'0   29'4  4280   0'4   0'0  25.00  79  0  1,431.25   0'0   28'5  4290   0'5   0'0  31.25  298  5,604  1,381.25   0'0   27'5  4300   0'6   0'1  37.50  23,463  5  1,331.25   0'0   26'5  4310   0'5   0'0  31.25  637  12  1,287.50   0'0   25'6  4320   0'6   0'0  37.50  930  50  1,237.50   0'0   24'6  4330   0'6   0'0  37.50  287  72  1,187.50   0'0   23'6  4340   0'6   0'0  37.50  753  4,571  1,143.75   0'0   22'7  4350   0'7   0'0  43.75  11,502  132  1,100.00   0'0   22'0  4360   1'0   0'0  50.00  470  106  1,050.00   0'0   21'0  4370   1'1   0'1  56.25  683  113  1,006.25   0'0   20'1  4380   1'1   0'0  56.25  353  118  962.50   0'0   19'2  4390   1'3   0'1  68.75  717  9,860  912.50   0'0   18'2  4400   1'4   0'2  75.00  14,268  113  868.75   0'0   17'3  4410   1'5   0'2  81.25  859  242  831.25   0'0   16'5  4420   1'6   0'1  87.50  558  232  787.50   0'0   15'6  4430   2'0   0'2  100.00  584  1,403  750.00   0'0   15'0  4440   2'2   0'2  112.50  530  3,768  656.25   -1'0   13'1  4450   2'1   0'0  106.25  8,573  328  668.75   0'0   13'3  4460   2'4   0'0  125.00  326  195  643.75   0'0   12'7  4470   2'7   0'0  143.75  387  327  606.25   0'0   12'1  4480   3'1   0'0  156.25  179  212  568.75   0'0   11'3  4490   3'3   0'0  168.75  135  37,420  512.50   -0'3   10'2  4500   3'5   0'0  181.25  15,172  166  506.25   0'0   10'1  4510   4'1   0'0  206.25  178  790  475.00   0'0   9'4  4520   4'7   0'3  243.75  167  353  443.75   0'0   8'7  4530   4'7   0'0  243.75  137  102  412.50   0'0   8'2  4540   5'2   0'0  262.50  149  6,328  375.00   -0'2   7'4  4550   5'6   0'0  287.50  4,844  532  362.50   0'0   7'2  4560   6'2   0'0  312.50  59  228  337.50   0'0   6'6  4570   6'6   0'0  337.50  88  617  312.50   0'0   6'2  4580   7'2   0'0  362.50  48  188  287.50   0'0   5'6  4590   7'6   0'0  387.50  90  16,841  243.75   -0'3   4'7  4600   8'2   0'0  412.50  16,369  608  243.75   0'0   4'7  4610   8'7   0'0  443.75  42  708  225.00   0'0   4'4  4620   9'4   0'0  475.00  55  23  206.25   0'0   4'1  4630   10'1   0'0  506.25  21  735  187.50   0'0   3'6  4640   10'6   0'0  537.50  25  5,734  175.00   0'0   3'4  4650   11'4   0'0  575.00  1,778  948  156.25   0'0   3'1  4660   12'1   0'0  606.25  10  182  143.75   0'0   2'7  4670   12'7   0'0  643.75  1  240  131.25   0'0   2'5  4680   13'5   0'0  681.25  0  306  125.00   0'0   2'4  4690   14'4   0'0  725.00  10  23,254  106.25   -0'1   2'1  4700   15'2   0'0  762.50  8,617  149  106.25   0'0   2'1  4710   16'1   0'0  806.25  1  368  100.00   0'0   2'0  4720   17'0   0'0  850.00  1  913  87.50   0'0   1'6  4730   17'6   0'0  887.50  1  418  81.25   0'0   1'5  4740   18'5   0'0  931.25  0  9,465  75.00   0'0   1'4  4750   19'4   0'0  975.00  3,853  808  68.75   0'0   1'3  4760   20'3   0'0  1,018.75  20  260  62.50   0'0   1'2  4770   21'2   0'0  1,062.50  1  344  62.50   0'0   1'2  4780   22'2   0'0  1,112.50  0  194  56.25   0'0   1'1  4790   23'1   0'0  1,156.25  2  12,062  50.00   0'0   1'0  4800   24'0   0'0  1,200.00  5,747  570  50.00   0'0   1'0  4810   25'0   0'0  1,250.00  0  231  43.75   0'0   0'7  4820   25'7   0'0  1,293.75  0  9  43.75   0'0   0'7  4830   26'7   0'0  1,343.75  2  353  37.50   0'0   0'6  4840   27'6   0'0  1,387.50  1  8,207  37.50   0'0   0'6  4850   28'6   0'0  1,437.50  5,006  802  31.25   0'0   0'5  4860   29'5   0'0  1,481.25  0  1,084  31.25   0'0   0'5  4870   30'5   0'0  1,531.25  0  10,902  31.25   0'0   0'5  4900   33'5   0'0  1,681.25  1,289  7,564  25.00   0'1   0'4  4950   38'3   0'0  1,918.75  120  34,611  18.75   0'0   0'3  5000   43'3   0'0  2,168.75  586  4,352  12.50   0'0   0'2  5050   48'2   0'0  2,412.50  212  12,396  6.25   0'0   0'1  5100   53'1   0'0  2,656.25  229  6,729  6.25   0'0   0'1  5150   58'1   0'0  2,906.25  152  12,618  6.25   0'0   0'1  5200   63'1   0'0  3,156.25  98  4,498  6.25   0'0   0'1  5250   68'1   0'0  3,406.25  48  5,434  6.25   0'0   0'1  5300   73'1   0'0  3,656.25  725  572  6.25   0'0   0'1  5350   78'1   0'0  3,906.25  5  5,665  6.25   0'0   0'1  5400   83'1   0'0  4,156.25  2  5,136  6.25   0'0   0'1  5450   88'1   0'0  4,406.25  2  36,895  6.25   0'0   0'1  5500   93'1   0'0  4,656.25  5  1,170  6.25   0'0   0'1  5550   98'1   0'0  4,906.25  4  4,423  6.25   0'0   0'1  5600   103'1   0'0  5,156.25  0  117  6.25   0'0   0'1  5650   108'1   0'0  5,406.25  0  3,790  6.25   0'0   0'1  5700   113'1   0'0  5,656.25  0  280  6.25   0'0   0'1  5750   118'1   0'0  5,906.25  0  6,665  6.25   0'0   0'1  5800   123'1   0'0  6,156.25  0  110  6.25   0'0   0'1  5850   128'1   0'0  6,406.25  0  3,950  6.25   0'0   0'1  5900   133'1   0'0  6,656.25  4  20,562  6.25   0'0   0'1  6000   143'0   0'0  7,150.00  0  629  6.25   0'0   0'1  6100   153'0   0'0  7,650.00  0  4,377  6.25   0'0   0'1  6200   163'0   0'0  8,150.00  0  709  6.25   0'0   0'1  6300   173'0   0'0  8,650.00  0  971  6.25   0'0   0'1  6400   183'0   0'0  9,150.00  0  2,008  6.25   0'0   0'1  6500   193'0   0'0  9,650.00  0  1,569  6.25   0'0   0'1  6600   203'0   0'0  10,150.00  0  3,886  6.25   0'0   0'1  6700   213'0   0'0  10,650.00  0  1,357  6.25   0'0   0'1  6800   223'0   0'0  11,150.00  0  777  6.25   0'0   0'1  6900   233'0   0'0  11,650.00  0  5,305  6.25   0'0   0'1  7000   243'0   0'0  12,150.00  1  578  6.25   0'0   0'1  7100   253'0   0'0  12,650.00  0  3,611  6.25   0'0   0'1  7200   263'0   0'0  13,150.00  0  512  6.25   0'0   0'1  7300   273'0   0'0  13,650.00  0  462  6.25   0'0   0'1  9000   443'0   0'0  22,150.00  1  1,990  6.25   0'0   0'1  10000   543'0   0'0  27,150.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 167'0 0'0 8,350.00 0 167'0 08/12/2026 13:26:00 CBOT 3000 157'0 0'0 7,850.00 0 157'0 08/12/2026 13:26:00 CBOT 3100 147'0 0'0 7,350.00 0 147'0 08/12/2026 13:26:00 CBOT 3200 137'1 0'0 6,856.25 0 137'1 08/12/2026 13:26:00 CBOT 3300 127'1 0'0 6,356.25 0 127'1 08/12/2026 13:26:00 CBOT 3350 122'1 0'0 6,106.25 0 122'1 08/12/2026 13:26:00 CBOT 3400 117'1 0'0 5,856.25 0 117'1 08/12/2026 13:26:00 CBOT 3450 112'1 0'0 5,606.25 0 112'1 08/12/2026 13:26:00 CBOT 3500 107'1 0'0 5,356.25 1 107'1 08/12/2026 13:26:00 CBOT 3550 102'1 0'0 5,106.25 0 102'1 08/12/2026 13:26:00 CBOT 3600 97'1 0'0 4,856.25 3 97'1 08/12/2026 13:26:00 CBOT 3650 92'1 0'0 4,606.25 4 92'1 08/12/2026 13:26:00 CBOT 3700 87'1 0'0 4,356.25 23 87'1 08/12/2026 13:26:00 CBOT 3750 82'1 0'0 4,106.25 26 82'1 08/12/2026 13:26:00 CBOT 3800 77'1 0'0 3,856.25 28 77'1 08/12/2026 13:26:00 CBOT 3850 72'1 0'0 3,606.25 36 72'1 08/12/2026 13:26:00 CBOT 3900 67'1 0'0 3,356.25 80 67'1 08/12/2026 13:26:00 CBOT 3950 62'1 0'0 3,106.25 84 62'1 08/12/2026 13:26:00 CBOT 4000 57'1 0'0 2,856.25 500 57'1 08/12/2026 13:26:00 CBOT 4050 52'1 0'0 2,606.25 155 52'1 08/12/2026 13:26:00 CBOT 4100 47'1 0'0 2,356.25 1,496 47'1 08/12/2026 13:26:00 CBOT 4150 42'2 0'0 2,112.50 1,052 42'2 08/12/2026 13:26:00 CBOT 4160 41'2 0'0 2,062.50 0 41'2 08/12/2026 13:26:00 CBOT 4170 40'2 0'0 2,012.50 0 40'2 08/12/2026 13:26:00 CBOT 4180 39'2 0'0 1,962.50 0 39'2 08/12/2026 13:26:00 CBOT 4190 38'3 0'0 1,918.75 0 38'3 08/12/2026 13:26:00 CBOT 4200 37'3 0'0 1,868.75 5,342 37'3 37'3 08/12/2026 19:06:00 CBOT 4210 36'3 0'0 1,818.75 1 36'3 08/12/2026 13:26:00 CBOT 4220 35'3 0'0 1,768.75 0 35'3 08/12/2026 13:26:00 CBOT 4230 34'3 0'0 1,718.75 0 34'3 08/12/2026 13:26:00 CBOT 4240 33'3 0'0 1,668.75 0 33'3 08/12/2026 13:26:00 CBOT 4250 32'4 0'0 1,625.00 5,076 32'4 08/12/2026 13:26:00 CBOT 4260 31'4 0'0 1,575.00 0 31'4 08/12/2026 13:26:00 CBOT 4270 30'4 0'0 1,525.00 1 30'4 08/12/2026 13:26:00 CBOT 4280 29'4 0'0 1,475.00 0 29'4 08/12/2026 13:26:00 CBOT 4290 28'5 0'0 1,431.25 0 28'5 08/12/2026 13:26:00 CBOT 4300 27'5 0'0 1,381.25 5,604 27'5 08/12/2026 13:26:00 CBOT 4310 26'5 0'0 1,331.25 5 26'5 08/12/2026 13:26:00 CBOT 4320 25'6 0'0 1,287.50 12 25'6 08/12/2026 13:26:00 CBOT 4330 24'6 0'0 1,237.50 50 24'6 08/12/2026 13:26:00 CBOT 4340 23'6 0'0 1,187.50 72 23'6 08/12/2026 13:26:00 CBOT 4350 22'7 0'0 1,143.75 4,571 22'7 08/12/2026 13:26:00 CBOT 4360 22'0 0'0 1,100.00 132 22'0 08/12/2026 13:26:00 CBOT 4370 21'0 0'0 1,050.00 106 21'0 08/12/2026 13:26:00 CBOT 4380 20'1 0'0 1,006.25 113 20'1 08/12/2026 13:26:00 CBOT 4390 19'2 0'0 962.50 118 19'2 08/12/2026 13:26:00 CBOT 4400 18'2 0'0 912.50 9,860 18'2 08/12/2026 13:26:00 CBOT 4410 17'3 0'0 868.75 113 17'3 08/12/2026 13:26:00 CBOT 4420 16'5 0'0 831.25 242 16'5 08/12/2026 13:26:00 CBOT 4430 15'6 0'0 787.50 232 15'6 08/12/2026 13:26:00 CBOT 4440 15'0 0'0 750.00 1,403 15'0 08/12/2026 13:26:00 CBOT 4450 13'1 -1'0 656.25 3,768 14'3 14'1 08/12/2026 19:10:00 CBOT 4460 13'3 0'0 668.75 328 13'3 08/12/2026 13:26:00 CBOT 4470 12'7 0'0 643.75 195 12'7 08/12/2026 13:26:00 CBOT 4480 12'1 0'0 606.25 327 12'1 08/12/2026 13:26:00 CBOT 4490 11'3 0'0 568.75 212 11'3 08/12/2026 13:26:00 CBOT 4500 10'2 -0'3 512.50 37,420 10'5 10'5 08/12/2026 19:37:00 CBOT 4510 10'1 0'0 506.25 166 10'1 08/12/2026 13:26:00 CBOT 4520 9'4 0'0 475.00 790 9'4 08/12/2026 13:26:00 CBOT 4530 8'7 0'0 443.75 353 8'7 08/12/2026 13:26:00 CBOT 4540 8'2 0'0 412.50 102 8'2 08/12/2026 13:26:00 CBOT 4550 7'4 -0'2 375.00 6,328 7'4 7'6 08/12/2026 19:01:00 CBOT 4560 7'2 0'0 362.50 532 7'2 08/12/2026 13:26:00 CBOT 4570 6'6 0'0 337.50 228 6'6 08/12/2026 13:26:00 CBOT 4580 6'2 0'0 312.50 617 6'2 08/12/2026 13:26:00 CBOT 4590 5'6 0'0 287.50 188 5'6 08/12/2026 13:26:00 CBOT 4600 4'7 -0'3 243.75 16,841 5'4 5'2 08/12/2026 19:46:00 CBOT 4610 4'7 0'0 243.75 608 4'7 08/12/2026 13:26:00 CBOT 4620 4'4 0'0 225.00 708 4'4 08/12/2026 13:26:00 CBOT 4630 4'1 0'0 206.25 23 4'1 08/12/2026 13:26:00 CBOT 4640 3'6 0'0 187.50 735 3'6 08/12/2026 13:26:00 CBOT 4650 3'4 0'0 175.00 5,734 3'4 08/12/2026 13:26:00 CBOT 4660 3'1 0'0 156.25 948 3'1 08/12/2026 13:26:00 CBOT 4670 2'7 0'0 143.75 182 2'7 08/12/2026 13:26:00 CBOT 4680 2'5 0'0 131.25 240 2'5 08/12/2026 13:26:00 CBOT 4690 2'4 0'0 125.00 306 2'4 08/12/2026 13:26:00 CBOT 4700 2'1 -0'1 106.25 23,254 2'2 2'2 08/12/2026 19:30:00 CBOT 4710 2'1 0'0 106.25 149 2'1 08/12/2026 13:26:00 CBOT 4720 2'0 0'0 100.00 368 2'0 2'0 08/12/2026 19:11:00 CBOT 4730 1'6 0'0 87.50 913 1'6 08/12/2026 13:26:00 CBOT 4740 1'5 0'0 81.25 418 1'5 08/12/2026 13:26:00 CBOT 4750 1'4 0'0 75.00 9,465 1'4 08/12/2026 13:26:00 CBOT 4760 1'3 0'0 68.75 808 1'3 08/12/2026 13:26:00 CBOT 4770 1'2 0'0 62.50 260 1'2 08/12/2026 13:26:00 CBOT 4780 1'2 0'0 62.50 344 1'2 08/12/2026 13:26:00 CBOT 4790 1'1 0'0 56.25 194 1'1 08/12/2026 13:26:00 CBOT 4800 1'0 0'0 50.00 12,062 1'0 08/12/2026 13:26:00 CBOT 4810 1'0 0'0 50.00 570 1'0 08/12/2026 13:26:00 CBOT 4820 0'7 0'0 43.75 231 0'7 08/12/2026 13:26:00 CBOT 4830 0'7 0'0 43.75 9 0'7 08/12/2026 13:26:00 CBOT 4840 0'6 0'0 37.50 353 0'6 08/12/2026 13:26:00 CBOT 4850 0'6 0'0 37.50 8,207 0'6 08/12/2026 13:26:00 CBOT 4860 0'5 0'0 31.25 802 0'5 08/12/2026 13:26:00 CBOT 4870 0'5 0'0 31.25 1,084 0'5 08/12/2026 13:26:00 CBOT 4900 0'5 0'0 31.25 10,902 0'5 08/12/2026 13:26:00 CBOT 4950 0'4 0'1 25.00 7,564 0'4 0'3 08/12/2026 19:20:00 CBOT 5000 0'3 0'0 18.75 34,611 0'3 08/12/2026 13:26:00 CBOT 5050 0'2 0'0 12.50 4,352 0'2 08/12/2026 13:26:00 CBOT 5100 0'1 0'0 6.25 12,396 0'1 08/12/2026 13:26:00 CBOT 5150 0'1 0'0 6.25 6,729 0'1 08/12/2026 13:26:00 CBOT 5200 0'1 0'0 6.25 12,618 0'1 08/12/2026 13:26:00 CBOT 5250 0'1 0'0 6.25 4,498 0'1 08/12/2026 13:26:00 CBOT 5300 0'1 0'0 6.25 5,434 0'1 08/12/2026 13:26:00 CBOT 5350 0'1 0'0 6.25 572 0'1 08/12/2026 13:26:00 CBOT 5400 0'1 0'0 6.25 5,665 0'1 08/12/2026 13:26:00 CBOT 5450 0'1 0'0 6.25 5,136 0'1 08/12/2026 13:26:00 CBOT 5500 0'1 0'0 6.25 36,895 0'1 08/12/2026 13:26:00 CBOT 5550 0'1 0'0 6.25 1,170 0'1 08/12/2026 13:26:00 CBOT 5600 0'1 0'0 6.25 4,423 0'1 08/12/2026 13:26:00 CBOT 5650 0'1 0'0 6.25 117 0'1 08/12/2026 13:26:00 CBOT 5700 0'1 0'0 6.25 3,790 0'1 08/12/2026 13:26:00 CBOT 5750 0'1 0'0 6.25 280 0'1 08/12/2026 13:26:00 CBOT 5800 0'1 0'0 6.25 6,665 0'1 08/12/2026 13:26:00 CBOT 5850 0'1 0'0 6.25 110 0'1 08/12/2026 13:26:00 CBOT 5900 0'1 0'0 6.25 3,950 0'1 08/12/2026 13:26:00 CBOT 6000 0'1 0'0 6.25 20,562 0'1 08/12/2026 13:26:00 CBOT 6100 0'1 0'0 6.25 629 0'1 08/12/2026 13:26:00 CBOT 6200 0'1 0'0 6.25 4,377 0'1 08/12/2026 13:26:00 CBOT 6300 0'1 0'0 6.25 709 0'1 08/12/2026 13:26:00 CBOT 6400 0'1 0'0 6.25 971 0'1 08/12/2026 13:26:00 CBOT 6500 0'1 0'0 6.25 2,008 0'1 08/12/2026 13:26:00 CBOT 6600 0'1 0'0 6.25 1,569 0'1 08/12/2026 13:26:00 CBOT 6700 0'1 0'0 6.25 3,886 0'1 08/12/2026 13:26:00 CBOT 6800 0'1 0'0 6.25 1,357 0'1 08/12/2026 13:26:00 CBOT 6900 0'1 0'0 6.25 777 0'1 08/12/2026 13:26:00 CBOT 7000 0'1 0'0 6.25 5,305 0'1 08/12/2026 13:26:00 CBOT 7100 0'1 0'0 6.25 578 0'1 08/12/2026 13:26:00 CBOT 7200 0'1 0'0 6.25 3,611 0'1 08/12/2026 13:26:00 CBOT 7300 0'1 0'0 6.25 512 0'1 08/12/2026 13:26:00 CBOT 9000 0'1 0'0 6.25 462 0'1 08/12/2026 13:26:00 CBOT 10000 0'1 0'0 6.25 1,990 0'1 08/12/2026 13:26:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 0'1 0'0 6.25 50 0'1 08/12/2026 13:26:00 CBOT 3000 0'1 0'0 6.25 3,150 0'1 08/12/2026 13:26:00 CBOT 3100 0'1 0'0 6.25 71 0'1 08/12/2026 13:26:00 CBOT 3200 0'1 0'0 6.25 219 0'1 08/12/2026 13:26:00 CBOT 3300 0'1 0'0 6.25 115 0'1 08/12/2026 13:26:00 CBOT 3350 0'1 0'0 6.25 41 0'1 08/12/2026 13:26:00 CBOT 3400 0'1 0'0 6.25 160 0'1 08/12/2026 13:26:00 CBOT 3450 0'1 0'0 6.25 13 0'1 08/12/2026 13:26:00 CBOT 3500 0'1 0'0 6.25 5,102 0'1 08/12/2026 13:26:00 CBOT 3550 0'1 0'0 6.25 408 0'1 08/12/2026 13:26:00 CBOT 3600 0'1 0'0 6.25 1,378 0'1 08/12/2026 13:26:00 CBOT 3650 0'1 0'0 6.25 379 0'1 08/12/2026 13:26:00 CBOT 3700 0'1 0'0 6.25 3,566 0'1 08/12/2026 13:26:00 CBOT 3750 0'1 0'0 6.25 1,842 0'1 08/12/2026 13:26:00 CBOT 3800 0'1 0'0 6.25 6,314 0'1 08/12/2026 13:26:00 CBOT 3850 0'1 0'0 6.25 2,204 0'1 08/12/2026 13:26:00 CBOT 3900 0'1 0'0 6.25 7,844 0'1 08/12/2026 13:26:00 CBOT 3950 0'1 0'0 6.25 4,966 0'1 08/12/2026 13:26:00 CBOT 4000 0'1 0'0 6.25 15,568 0'1 08/12/2026 13:26:00 CBOT 4050 0'1 0'0 6.25 3,659 0'1 08/12/2026 13:26:00 CBOT 4100 0'1 0'0 6.25 10,044 0'1 08/12/2026 13:26:00 CBOT 4150 0'3 0'1 18.75 7,352 0'3 0'2 08/12/2026 19:21:00 CBOT 4160 0'2 0'0 12.50 1 0'2 08/12/2026 13:26:00 CBOT 4170 0'2 0'0 12.50 110 0'2 08/12/2026 13:26:00 CBOT 4180 0'2 0'0 12.50 2,002 0'2 08/12/2026 13:26:00 CBOT 4190 0'3 0'0 18.75 57 0'3 08/12/2026 13:26:00 CBOT 4200 0'3 0'0 18.75 15,972 0'3 08/12/2026 13:26:00 CBOT 4210 0'3 0'0 18.75 101 0'3 08/12/2026 13:26:00 CBOT 4220 0'3 0'0 18.75 561 0'3 08/12/2026 13:26:00 CBOT 4230 0'3 0'0 18.75 158 0'3 08/12/2026 13:26:00 CBOT 4240 0'3 0'0 18.75 531 0'3 08/12/2026 13:26:00 CBOT 4250 0'4 0'0 25.00 11,855 0'4 0'4 08/12/2026 19:06:00 CBOT 4260 0'4 0'0 25.00 627 0'4 08/12/2026 13:26:00 CBOT 4270 0'4 0'0 25.00 158 0'4 08/12/2026 13:26:00 CBOT 4280 0'4 0'0 25.00 79 0'4 08/12/2026 13:26:00 CBOT 4290 0'5 0'0 31.25 298 0'5 08/12/2026 13:26:00 CBOT 4300 0'6 0'1 37.50 23,463 0'6 0'5 08/12/2026 19:09:00 CBOT 4310 0'5 0'0 31.25 637 0'5 08/12/2026 13:26:00 CBOT 4320 0'6 0'0 37.50 930 0'6 08/12/2026 13:26:00 CBOT 4330 0'6 0'0 37.50 287 0'6 08/12/2026 13:26:00 CBOT 4340 0'6 0'0 37.50 753 0'6 08/12/2026 13:26:00 CBOT 4350 0'7 0'0 43.75 11,502 0'7 08/12/2026 13:26:00 CBOT 4360 1'0 0'0 50.00 470 1'0 08/12/2026 13:26:00 CBOT 4370 1'1 0'1 56.25 683 1'1 1'0 08/12/2026 19:57:00 CBOT 4380 1'1 0'0 56.25 353 1'1 08/12/2026 13:26:00 CBOT 4390 1'3 0'1 68.75 717 1'3 1'2 08/12/2026 19:59:00 CBOT 4400 1'4 0'2 75.00 14,268 1'4 1'2 08/12/2026 19:22:00 CBOT 4410 1'5 0'2 81.25 859 1'5 1'3 08/12/2026 19:19:00 CBOT 4420 1'6 0'1 87.50 558 1'6 1'5 08/12/2026 19:28:00 CBOT 4430 2'0 0'2 100.00 584 2'0 1'6 08/12/2026 19:16:00 CBOT 4440 2'2 0'2 112.50 530 2'2 2'0 08/12/2026 19:27:00 CBOT 4450 2'1 0'0 106.25 8,573 2'1 08/12/2026 13:26:00 CBOT 4460 2'4 0'0 125.00 326 2'4 08/12/2026 13:26:00 CBOT 4470 2'7 0'0 143.75 387 2'7 08/12/2026 13:26:00 CBOT 4480 3'1 0'0 156.25 179 3'1 08/12/2026 13:26:00 CBOT 4490 3'3 0'0 168.75 135 3'3 08/12/2026 13:26:00 CBOT 4500 3'5 0'0 181.25 15,172 3'4 3'5 08/12/2026 19:05:00 CBOT 4510 4'1 0'0 206.25 178 4'1 08/12/2026 13:26:00 CBOT 4520 4'7 0'3 243.75 167 4'7 4'4 08/12/2026 19:11:00 CBOT 4530 4'7 0'0 243.75 137 4'7 08/12/2026 13:26:00 CBOT 4540 5'2 0'0 262.50 149 5'2 08/12/2026 13:26:00 CBOT 4550 5'6 0'0 287.50 4,844 5'6 08/12/2026 13:26:00 CBOT 4560 6'2 0'0 312.50 59 6'2 08/12/2026 13:26:00 CBOT 4570 6'6 0'0 337.50 88 6'6 08/12/2026 13:26:00 CBOT 4580 7'2 0'0 362.50 48 7'2 08/12/2026 13:26:00 CBOT 4590 7'6 0'0 387.50 90 7'6 08/12/2026 13:26:00 CBOT 4600 8'2 0'0 412.50 16,369 8'2 08/12/2026 13:26:00 CBOT 4610 8'7 0'0 443.75 42 8'7 08/12/2026 13:26:00 CBOT 4620 9'4 0'0 475.00 55 9'4 08/12/2026 13:26:00 CBOT 4630 10'1 0'0 506.25 21 10'1 08/12/2026 13:26:00 CBOT 4640 10'6 0'0 537.50 25 10'6 08/12/2026 13:26:00 CBOT 4650 11'4 0'0 575.00 1,778 11'4 08/12/2026 13:26:00 CBOT 4660 12'1 0'0 606.25 10 12'1 08/12/2026 13:26:00 CBOT 4670 12'7 0'0 643.75 1 12'7 08/12/2026 13:26:00 CBOT 4680 13'5 0'0 681.25 0 13'5 08/12/2026 13:26:00 CBOT 4690 14'4 0'0 725.00 10 14'4 08/12/2026 13:26:00 CBOT 4700 15'2 0'0 762.50 8,617 15'2 08/12/2026 13:26:00 CBOT 4710 16'1 0'0 806.25 1 16'1 08/12/2026 13:26:00 CBOT 4720 17'0 0'0 850.00 1 17'0 08/12/2026 13:26:00 CBOT 4730 17'6 0'0 887.50 1 17'6 08/12/2026 13:26:00 CBOT 4740 18'5 0'0 931.25 0 18'5 08/12/2026 13:26:00 CBOT 4750 19'4 0'0 975.00 3,853 19'4 08/12/2026 13:26:00 CBOT 4760 20'3 0'0 1,018.75 20 20'3 08/12/2026 13:26:00 CBOT 4770 21'2 0'0 1,062.50 1 21'2 08/12/2026 13:26:00 CBOT 4780 22'2 0'0 1,112.50 0 22'2 08/12/2026 13:26:00 CBOT 4790 23'1 0'0 1,156.25 2 23'1 08/12/2026 13:26:00 CBOT 4800 24'0 0'0 1,200.00 5,747 24'0 08/12/2026 13:26:00 CBOT 4810 25'0 0'0 1,250.00 0 25'0 08/12/2026 13:26:00 CBOT 4820 25'7 0'0 1,293.75 0 25'7 08/12/2026 13:26:00 CBOT 4830 26'7 0'0 1,343.75 2 26'7 08/12/2026 13:26:00 CBOT 4840 27'6 0'0 1,387.50 1 27'6 08/12/2026 13:26:00 CBOT 4850 28'6 0'0 1,437.50 5,006 28'6 08/12/2026 13:26:00 CBOT 4860 29'5 0'0 1,481.25 0 29'5 08/12/2026 13:26:00 CBOT 4870 30'5 0'0 1,531.25 0 30'5 08/12/2026 13:26:00 CBOT 4900 33'5 0'0 1,681.25 1,289 33'5 08/12/2026 13:26:00 CBOT 4950 38'3 0'0 1,918.75 120 38'3 08/12/2026 13:26:00 CBOT 5000 43'3 0'0 2,168.75 586 43'3 08/12/2026 13:26:00 CBOT 5050 48'2 0'0 2,412.50 212 48'2 08/12/2026 13:26:00 CBOT 5100 53'1 0'0 2,656.25 229 53'1 08/12/2026 13:26:00 CBOT 5150 58'1 0'0 2,906.25 152 58'1 08/12/2026 13:26:00 CBOT 5200 63'1 0'0 3,156.25 98 63'1 08/12/2026 13:26:00 CBOT 5250 68'1 0'0 3,406.25 48 68'1 08/12/2026 13:26:00 CBOT 5300 73'1 0'0 3,656.25 725 73'1 08/12/2026 13:26:00 CBOT 5350 78'1 0'0 3,906.25 5 78'1 08/12/2026 13:26:00 CBOT 5400 83'1 0'0 4,156.25 2 83'1 08/12/2026 13:26:00 CBOT 5450 88'1 0'0 4,406.25 2 88'1 08/12/2026 13:26:00 CBOT 5500 93'1 0'0 4,656.25 5 93'1 08/12/2026 13:26:00 CBOT 5550 98'1 0'0 4,906.25 4 98'1 08/12/2026 13:26:00 CBOT 5600 103'1 0'0 5,156.25 0 103'1 08/12/2026 13:26:00 CBOT 5650 108'1 0'0 5,406.25 0 108'1 08/12/2026 13:26:00 CBOT 5700 113'1 0'0 5,656.25 0 113'1 08/12/2026 13:26:00 CBOT 5750 118'1 0'0 5,906.25 0 118'1 08/12/2026 13:26:00 CBOT 5800 123'1 0'0 6,156.25 0 123'1 08/12/2026 13:26:00 CBOT 5850 128'1 0'0 6,406.25 0 128'1 08/12/2026 13:26:00 CBOT 5900 133'1 0'0 6,656.25 4 133'1 08/12/2026 13:26:00 CBOT 6000 143'0 0'0 7,150.00 0 143'0 08/12/2026 13:26:00 CBOT 6100 153'0 0'0 7,650.00 0 153'0 08/12/2026 13:26:00 CBOT 6200 163'0 0'0 8,150.00 0 163'0 08/12/2026 13:26:00 CBOT 6300 173'0 0'0 8,650.00 0 173'0 08/12/2026 13:26:00 CBOT 6400 183'0 0'0 9,150.00 0 183'0 08/12/2026 13:26:00 CBOT 6500 193'0 0'0 9,650.00 0 193'0 08/12/2026 13:26:00 CBOT 6600 203'0 0'0 10,150.00 0 203'0 08/12/2026 13:26:00 CBOT 6700 213'0 0'0 10,650.00 0 213'0 08/12/2026 13:26:00 CBOT 6800 223'0 0'0 11,150.00 0 223'0 08/12/2026 13:26:00 CBOT 6900 233'0 0'0 11,650.00 0 233'0 08/12/2026 13:26:00 CBOT 7000 243'0 0'0 12,150.00 1 243'0 08/12/2026 13:26:00 CBOT 7100 253'0 0'0 12,650.00 0 253'0 08/12/2026 13:26:00 CBOT 7200 263'0 0'0 13,150.00 0 263'0 08/12/2026 13:26:00 CBOT 7300 273'0 0'0 13,650.00 0 273'0 08/12/2026 13:26:00 CBOT 9000 443'0 0'0 22,150.00 1 443'0 08/12/2026 13:26:00 CBOT 10000 543'0 0'0 27,150.00 0 543'0 08/12/2026 13:26:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.