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

Commodity Option: CORN ( @C6K ) CORN ( @C6N ) CORN ( @C6U ) CORN ( @C6Z ) SOYBEANS ( @S6K ) SOYBEANS ( @S6N ) SOYBEANS ( @S6Q ) SOYBEANS ( @S6U ) All Open Only Future: May 2026 (@C6K)   Futures Price: 4516s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,562.50   8'2   151'2s  3000   0'1s   0'0  6.25  71  0  6,568.75   8'2   131'3s  3200   0'1s   0'0  6.25  101  0  6,068.75   8'2   121'3s  3300   0'1s   0'0  6.25  130  0  5,818.75   8'2   116'3s  3350   0'1s   0'0  6.25  9  0  5,568.75   8'2   111'3s  3400   0'1s   0'0  6.25  309  0  5,318.75   8'2   106'3s  3450   0'1s   0'0  6.25  587  0  5,068.75   8'2   101'3s  3500   0'1s   0'0  6.25  213  0  4,818.75   8'2   96'3s  3550   0'1s   0'0  6.25  409  0  4,568.75   8'2   91'3s  3600   0'1s   0'0  6.25  1,104  0  4,318.75   8'2   86'3s  3650   0'1s   0'0  6.25  198  0  4,068.75   8'2   81'3s  3700   0'1s   0'0  6.25  402  0  3,818.75   8'2   76'3s  3750   0'1s   0'0  6.25  558  0  3,568.75   8'2   71'3s  3800   0'1s   0'0  6.25  2,431  2  3,318.75   8'2   66'3s  3850   0'1s   0'0  6.25  1,259  16  3,068.75   8'2   61'3s  3900   0'1s   0'0  6.25  1,321  15  2,818.75   8'2   56'3s  3950   0'1s   0'0  6.25  554  80  2,568.75   8'2   51'3s  4000   0'1s   0'0  6.25  6,676  20  2,318.75   8'2   46'3s  4050   0'1s   0'0  6.25  3,326  363  2,068.75   8'2   41'3s  4100   0'1s   0'0  6.25  8,663  21  1,818.75   8'2   36'3s  4150   0'1s   0'0  6.25  8,417  1,381  1,568.75   8'1   31'3s  4200   0'1s   -0'1  6.25  14,799  0  1,368.75   7'7   27'3s  4240   0'1s   -0'3  6.25  1  775  1,318.75   7'7   26'3s  4250   0'1s   -0'3  6.25  10,325  8  1,268.75   7'7   25'3s  4260   0'1s   -0'3  6.25  0  0  1,225.00   7'7   24'4s  4270   0'2s   -0'3  12.50  1  0  1,175.00   7'7   23'4s  4280   0'2s   -0'3  12.50  2  1  1,125.00   7'6   22'4s  4290   0'2s   -0'4  12.50  0  4,165  1,081.25   7'6   21'5s  4300   0'3s   -0'4  18.75  14,022  4  1,031.25   7'5   20'5s  4310   0'3s   -0'5  18.75  15  0  981.25   7'4   19'5s  4320   0'3s   -0'6  18.75  227  0  931.25   7'3   18'5s  4330   0'3s   -0'7  18.75  39  8  887.50   7'2   17'6s  4340   0'4s   -1'0  25.00  139  2,868  843.75   7'1   16'7s  4350   0'5s   -1'1  31.25  7,640  20  793.75   6'6   15'7s  4360   0'5s   -1'4  31.25  548  29  750.00   6'5   15'0s  4370   0'6s   -1'5  37.50  1,031  21  706.25   6'3   14'1s  4380   0'7s   -1'7  43.75  604  142  662.50   6'1   13'2s  4390   1'0s   -2'1  50.00  993  11,422  618.75   5'7   12'3s  4400   1'1s   -2'3  56.25  16,957  99  581.25   5'6   11'5s  4410   1'3s   -2'4  68.75  701  243  543.75   5'4   10'7s  4420   1'5s   -2'6  81.25  834  232  500.00   5'2   10'0s  4430   1'6s   -3'0  87.50  320  234  475.00   5'1   9'4s  4440   2'2s   -3'1  112.50  1,023  7,136  437.50   4'7   8'6s  4450   2'4s   -3'3  125.00  11,205  198  406.25   4'5   8'1s  4460   2'7s   -3'5  143.75  225  219  375.00   4'3   7'4s  4470   3'2s   -3'7  162.50  148  191  343.75   4'0   6'7s  4480   3'5s   -4'2  181.25  137  259  312.50   3'5   6'2s  4490   4'0s   -4'5  200.00  165  18,402  287.50   3'3   5'6s  4500   4'4s   -4'7  225.00  17,866  137  262.50   3'1   5'2s  4510   5'0s   -5'1  250.00  181  2,532  237.50   2'7   4'6s  4520   5'4s   -5'3  275.00  2,830  133  212.50   2'5   4'2s  4530   6'0s   -5'5  300.00  84  180  193.75   2'4   3'7s  4540   6'5s   -5'6  331.25  99  9,176  175.00   2'2   3'4s  4550   7'2s   -6'0  362.50  4,798  90  156.25   2'0   3'1s  4560   7'7s   -6'2  393.75  154  311  143.75   1'7   2'7s  4570   8'5s   -6'3  431.25  54  703  131.25   1'6   2'5s  4580   9'3s   -6'4  468.75  71  299  112.50   1'4   2'2s  4590   10'0s   -6'6  500.00  107  14,095  106.25   1'3   2'1s  4600   10'7s   -6'7  543.75  9,382  276  100.00   1'3   2'0s  4610   11'5s   -7'0  581.25  34  262  87.50   1'1   1'6s  4620   12'3s   -7'2  618.75  120  515  81.25   1'0   1'5s  4630   13'3s   -7'2  668.75  39  686  75.00   0'7   1'4s  4640   14'2s   -7'3  712.50  15  7,246  68.75   0'7   1'3s  4650   15'1s   -7'3  756.25  4,059  334  62.50   0'6   1'2s  4660   16'0s   -7'4  800.00  29  579  56.25   0'5   1'1s  4670   16'7s   -7'5  843.75  10  537  50.00   0'4   1'0s  4680   17'6s   -7'6  887.50  28  1,631  50.00   0'4   1'0s  4690   18'6s   -7'6  937.50  31  11,564  43.75   0'4   0'7s  4700   19'5s   -7'6  981.25  2,882  400  37.50   0'3   0'6s  4710   20'4s   -7'7  1,025.00  4  162  37.50   0'3   0'6s  4720   21'4s   -7'7  1,075.00  1  166  37.50   0'4   0'6s  4730   22'4s   -7'6  1,125.00  8  2,119  31.25   0'3   0'5s  4740   23'3s   -7'7  1,168.75  0  4,670  31.25   0'3   0'5s  4750   24'3s   -7'7  1,218.75  703  246  25.00   0'2   0'4s  4760   25'2s   -8'0  1,262.50  0  541  25.00   0'2   0'4s  4770   26'2s   -8'0  1,312.50  1  129  25.00   0'2   0'4s  4780   27'2s   -8'0  1,362.50  0  229  25.00   0'2   0'4s  4790   28'2s   -8'0  1,412.50  7  14,264  25.00   0'2   0'4s  4800   29'2s   -8'0  1,462.50  1,084  40  18.75   0'1   0'3s  4810   30'1s   -8'1  1,506.25  10  306  18.75   0'1   0'3s  4820   31'1s   -8'1  1,556.25  10  714  18.75   0'2   0'3s  4830   32'1s   -8'0  1,606.25  6  300  18.75   0'2   0'3s  4840   33'1s   -8'0  1,656.25  0  7,189  18.75   0'2   0'3s  4850   34'1s   -8'0  1,706.25  521  5,137  18.75   0'2   0'3s  4900   39'1s   -8'0  1,956.25  493  1,687  12.50   0'1   0'2s  4950   44'0s   -8'1  2,200.00  42  18,930  12.50   0'1   0'2s  5000   49'0s   -8'1  2,450.00  1,169  2,440  12.50   0'1   0'2s  5050   54'0s   -8'1  2,700.00  12  3,766  6.25   0'0   0'1s  5100   58'7s   -8'2  2,943.75  17  1,124  6.25   0'0   0'1s  5150   63'7s   -8'2  3,193.75  25  9,054  6.25   0'0   0'1s  5200   68'7s   -8'2  3,443.75  18  5,273  6.25   0'0   0'1s  5250   73'7s   -8'2  3,693.75  11  5,213  6.25   0'0   0'1s  5300   78'7s   -8'2  3,943.75  601  657  6.25   0'0   0'1s  5350   83'7s   -8'2  4,193.75  13  2,823  6.25   0'0   0'1s  5400   88'7s   -8'2  4,443.75  0  431  6.25   0'0   0'1s  5450   93'7s   -8'2  4,693.75  0  4,682  6.25   0'0   0'1s  5500   98'7s   -8'2  4,943.75  0  1,340  6.25   0'0   0'1s  5550   103'7s   -8'2  5,193.75  0  292  6.25   0'0   0'1s  5600   108'7s   -8'2  5,443.75  0  647  6.25   0'0   0'1s  5650   113'7s   -8'2  5,693.75  0  559  6.25   0'0   0'1s  5700   118'7s   -8'1  5,943.75  0  672  6.25   0'0   0'1s  5750   123'7s   -8'1  6,193.75  10  499  6.25   0'0   0'1s  5800   128'7s   -8'1  6,443.75  6  44  6.25   0'0   0'1s  5850   133'7s   -8'1  6,693.75  0  782  6.25   0'0   0'1s  5900   138'7s   -8'1  6,943.75  0  4,011  6.25   0'0   0'1s  6000   148'6s   -8'2  7,437.50  0  652  6.25   0'0   0'1s  6100   158'6s   -8'2  7,937.50  0  118  6.25   0'0   0'1s  6200   168'6s   -8'2  8,437.50  0  187  6.25   0'0   0'1s  6300   178'6s   -8'2  8,937.50  0  419  6.25   0'0   0'1s  6400   188'6s   -8'2  9,437.50  0  540  6.25   0'0   0'1s  6500   198'6s   -8'2  9,937.50  0  166  6.25   0'0   0'1s  6600   208'6s   -8'2  10,437.50  0  87  6.25   0'0   0'1s  6700   218'6s   -8'2  10,937.50  0  54  6.25   0'0   0'1s  6800   228'6s   -8'2  11,437.50  0  197  6.25   0'0   0'1s  6900   238'6s   -8'2  11,937.50  0  539  6.25   0'0   0'1s  7000   248'6s   -8'2  12,437.50  0  336  6.25   0'0   0'1s  7100   258'6s   -8'2  12,937.50  75  213  6.25   0'0   0'1s  7200   268'6s   -8'2  13,437.50  0  258  6.25   0'0   0'1s  7300   278'6s   -8'2  13,937.50  0  345  6.25   0'0   0'1s  7400   288'6s   -8'2  14,437.50  0  97  6.25   0'0   0'1s  7500   298'6s   -8'2  14,937.50  0  514  6.25   0'0   0'1s  8500   398'6s   -8'2  19,937.50  0  107  6.25   0'0   0'1s  9500   498'6s   -8'2  24,937.50  0  255  6.25   0'0   0'1s  14000   948'6s   -8'2  47,437.50  0  510  6.25   0'0   0'1s  15000   1048'6s   -8'2  52,437.50  0  505  6.25   0'0   0'1s  20000   1548'6s   -8'2  77,437.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 151'2s 8'2 7,562.50 0 143'0 04/15/2026 13:31:00 CBOT 3200 131'3s 8'2 6,568.75 0 123'1 04/15/2026 13:31:00 CBOT 3300 121'3s 8'2 6,068.75 0 113'1 04/15/2026 13:31:00 CBOT 3350 116'3s 8'2 5,818.75 0 108'1 04/15/2026 13:31:00 CBOT 3400 111'3s 8'2 5,568.75 0 103'1 04/15/2026 13:31:00 CBOT 3450 106'3s 8'2 5,318.75 0 98'1 04/15/2026 13:31:00 CBOT 3500 101'3s 8'2 5,068.75 0 93'1 04/15/2026 13:31:00 CBOT 3550 96'3s 8'2 4,818.75 0 88'1 04/15/2026 13:31:00 CBOT 3600 91'3s 8'2 4,568.75 0 83'1 04/15/2026 13:31:00 CBOT 3650 86'3s 8'2 4,318.75 0 78'1 04/15/2026 13:31:00 CBOT 3700 81'3s 8'2 4,068.75 0 73'1 04/15/2026 13:31:00 CBOT 3750 76'3s 8'2 3,818.75 0 68'1 04/15/2026 13:31:00 CBOT 3800 71'3s 8'2 3,568.75 0 63'1 04/15/2026 13:31:00 CBOT 3850 66'3s 8'2 3,318.75 2 58'1 04/15/2026 13:31:00 CBOT 3900 61'3s 8'2 3,068.75 16 53'1 04/15/2026 13:31:00 CBOT 3950 56'3s 8'2 2,818.75 15 48'1 04/15/2026 13:31:00 CBOT 4000 51'3s 8'2 2,568.75 80 48'0 43'1 04/15/2026 13:31:00 CBOT 4050 46'3s 8'2 2,318.75 20 38'1 04/15/2026 13:31:00 CBOT 4100 41'3s 8'2 2,068.75 363 33'1 04/15/2026 13:31:00 CBOT 4150 36'3s 8'2 1,818.75 21 28'1 04/15/2026 13:31:00 CBOT 4200 31'3s 8'1 1,568.75 1,381 23'2 04/15/2026 13:31:00 CBOT 4240 27'3s 7'7 1,368.75 0 19'4 04/15/2026 13:31:00 CBOT 4250 26'3s 7'7 1,318.75 775 23'3 18'4 04/15/2026 13:31:00 CBOT 4260 25'3s 7'7 1,268.75 8 17'4 04/15/2026 13:31:00 CBOT 4270 24'4s 7'7 1,225.00 0 16'5 04/15/2026 13:31:00 CBOT 4280 23'4s 7'7 1,175.00 0 15'5 04/15/2026 13:31:00 CBOT 4290 22'4s 7'6 1,125.00 1 14'6 04/15/2026 13:31:00 CBOT 4300 21'5s 7'6 1,081.25 4,165 20'0 13'7 04/15/2026 13:31:00 CBOT 4310 20'5s 7'5 1,031.25 4 13'0 04/15/2026 13:31:00 CBOT 4320 19'5s 7'4 981.25 0 12'1 04/15/2026 13:31:00 CBOT 4330 18'5s 7'3 931.25 0 11'2 04/15/2026 13:31:00 CBOT 4340 17'6s 7'2 887.50 8 10'4 04/15/2026 13:31:00 CBOT 4350 16'7s 7'1 843.75 2,868 15'1 9'6 04/15/2026 13:31:00 CBOT 4360 15'7s 6'6 793.75 20 9'1 04/15/2026 13:31:00 CBOT 4370 15'0s 6'5 750.00 29 8'3 04/15/2026 13:31:00 CBOT 4380 14'1s 6'3 706.25 21 13'4 7'6 04/15/2026 13:31:00 CBOT 4390 13'2s 6'1 662.50 142 7'1 04/15/2026 13:31:00 CBOT 4400 12'3s 5'7 618.75 11,422 7'6 6'4 04/15/2026 13:31:00 CBOT 4410 11'5s 5'6 581.25 99 10'2 5'7 04/15/2026 13:31:00 CBOT 4420 10'7s 5'4 543.75 243 8'7 5'3 04/15/2026 13:31:00 CBOT 4430 10'0s 5'2 500.00 232 8'0 4'6 04/15/2026 13:31:00 CBOT 4440 9'4s 5'1 475.00 234 8'0 4'3 04/15/2026 13:31:00 CBOT 4450 8'6s 4'7 437.50 7,136 3'7 3'7 04/15/2026 13:31:00 CBOT 4460 8'1s 4'5 406.25 198 5'2 3'4 04/15/2026 13:31:00 CBOT 4470 7'4s 4'3 375.00 219 4'6 3'1 04/15/2026 13:31:00 CBOT 4480 6'7s 4'0 343.75 191 4'7 2'7 04/15/2026 13:31:00 CBOT 4490 6'2s 3'5 312.50 259 4'5 2'5 04/15/2026 13:31:00 CBOT 4500 5'6s 3'3 287.50 18,402 2'3 2'3 04/15/2026 13:31:00 CBOT 4510 5'2s 3'1 262.50 137 3'1 2'1 04/15/2026 13:31:00 CBOT 4520 4'6s 2'7 237.50 2,532 2'7 1'7 04/15/2026 13:31:00 CBOT 4530 4'2s 2'5 212.50 133 2'7 1'5 04/15/2026 13:31:00 CBOT 4540 3'7s 2'4 193.75 180 2'5 1'3 04/15/2026 13:31:00 CBOT 4550 3'4s 2'2 175.00 9,176 1'4 1'2 04/15/2026 13:31:00 CBOT 4560 3'1s 2'0 156.25 90 2'1 1'1 04/15/2026 13:31:00 CBOT 4570 2'7s 1'7 143.75 311 2'1 1'0 04/15/2026 13:31:00 CBOT 4580 2'5s 1'6 131.25 703 2'0 0'7 04/15/2026 13:31:00 CBOT 4590 2'2s 1'4 112.50 299 1'7 0'6 04/15/2026 13:31:00 CBOT 4600 2'1s 1'3 106.25 14,095 1'0 0'6 04/15/2026 13:31:00 CBOT 4610 2'0s 1'3 100.00 276 1'2 0'5 04/15/2026 13:31:00 CBOT 4620 1'6s 1'1 87.50 262 1'3 0'5 04/15/2026 13:31:00 CBOT 4630 1'5s 1'0 81.25 515 1'2 0'5 04/15/2026 13:31:00 CBOT 4640 1'4s 0'7 75.00 686 0'7 0'5 04/15/2026 13:31:00 CBOT 4650 1'3s 0'7 68.75 7,246 1'0 0'4 04/15/2026 13:31:00 CBOT 4660 1'2s 0'6 62.50 334 0'4 04/15/2026 13:31:00 CBOT 4670 1'1s 0'5 56.25 579 0'4 04/15/2026 13:31:00 CBOT 4680 1'0s 0'4 50.00 537 0'4 04/15/2026 13:31:00 CBOT 4690 1'0s 0'4 50.00 1,631 0'4 0'4 04/15/2026 13:31:00 CBOT 4700 0'7s 0'4 43.75 11,564 0'4 0'3 04/15/2026 13:31:00 CBOT 4710 0'6s 0'3 37.50 400 0'6 0'3 04/15/2026 13:31:00 CBOT 4720 0'6s 0'3 37.50 162 0'4 0'3 04/15/2026 13:31:00 CBOT 4730 0'6s 0'4 37.50 166 0'4 0'2 04/15/2026 13:31:00 CBOT 4740 0'5s 0'3 31.25 2,119 0'5 0'2 04/15/2026 13:31:00 CBOT 4750 0'5s 0'3 31.25 4,670 0'4 0'2 04/15/2026 13:31:00 CBOT 4760 0'4s 0'2 25.00 246 0'2 04/15/2026 13:31:00 CBOT 4770 0'4s 0'2 25.00 541 0'2 04/15/2026 13:31:00 CBOT 4780 0'4s 0'2 25.00 129 0'2 04/15/2026 13:31:00 CBOT 4790 0'4s 0'2 25.00 229 0'2 04/15/2026 13:31:00 CBOT 4800 0'4s 0'2 25.00 14,264 0'3 0'2 04/15/2026 13:31:00 CBOT 4810 0'3s 0'1 18.75 40 0'2 04/15/2026 13:31:00 CBOT 4820 0'3s 0'1 18.75 306 0'2 04/15/2026 13:31:00 CBOT 4830 0'3s 0'2 18.75 714 0'1 04/15/2026 13:31:00 CBOT 4840 0'3s 0'2 18.75 300 0'1 04/15/2026 13:31:00 CBOT 4850 0'3s 0'2 18.75 7,189 0'2 0'1 04/15/2026 13:31:00 CBOT 4900 0'3s 0'2 18.75 5,137 0'1 04/15/2026 13:31:00 CBOT 4950 0'2s 0'1 12.50 1,687 0'2 0'1 04/15/2026 13:31:00 CBOT 5000 0'2s 0'1 12.50 18,930 0'1 0'1 04/15/2026 13:31:00 CBOT 5050 0'2s 0'1 12.50 2,440 0'2 0'1 04/15/2026 13:31:00 CBOT 5100 0'1s 0'0 6.25 3,766 0'1 04/15/2026 13:31:00 CBOT 5150 0'1s 0'0 6.25 1,124 0'1 0'1 04/15/2026 13:31:00 CBOT 5200 0'1s 0'0 6.25 9,054 0'1 04/15/2026 13:31:00 CBOT 5250 0'1s 0'0 6.25 5,273 0'1 0'1 04/15/2026 13:31:00 CBOT 5300 0'1s 0'0 6.25 5,213 0'1 0'1 04/15/2026 13:31:00 CBOT 5350 0'1s 0'0 6.25 657 0'1 04/15/2026 13:31:00 CBOT 5400 0'1s 0'0 6.25 2,823 0'1 04/15/2026 13:31:00 CBOT 5450 0'1s 0'0 6.25 431 0'1 04/15/2026 13:31:00 CBOT 5500 0'1s 0'0 6.25 4,682 0'1 04/15/2026 13:31:00 CBOT 5550 0'1s 0'0 6.25 1,340 0'1 04/15/2026 13:31:00 CBOT 5600 0'1s 0'0 6.25 292 0'1 04/15/2026 13:31:00 CBOT 5650 0'1s 0'0 6.25 647 0'1 04/15/2026 13:31:00 CBOT 5700 0'1s 0'0 6.25 559 0'1 04/15/2026 13:31:00 CBOT 5750 0'1s 0'0 6.25 672 0'1 04/15/2026 13:31:00 CBOT 5800 0'1s 0'0 6.25 499 0'1 04/15/2026 13:31:00 CBOT 5850 0'1s 0'0 6.25 44 0'1 04/15/2026 13:31:00 CBOT 5900 0'1s 0'0 6.25 782 0'1 04/15/2026 13:31:00 CBOT 6000 0'1s 0'0 6.25 4,011 0'1 04/15/2026 13:31:00 CBOT 6100 0'1s 0'0 6.25 652 0'1 04/15/2026 13:31:00 CBOT 6200 0'1s 0'0 6.25 118 0'1 04/15/2026 13:31:00 CBOT 6300 0'1s 0'0 6.25 187 0'1 04/15/2026 13:31:00 CBOT 6400 0'1s 0'0 6.25 419 0'1 04/15/2026 13:31:00 CBOT 6500 0'1s 0'0 6.25 540 0'1 04/15/2026 13:31:00 CBOT 6600 0'1s 0'0 6.25 166 0'1 04/15/2026 13:31:00 CBOT 6700 0'1s 0'0 6.25 87 0'1 04/15/2026 13:31:00 CBOT 6800 0'1s 0'0 6.25 54 0'1 04/15/2026 13:31:00 CBOT 6900 0'1s 0'0 6.25 197 0'1 04/15/2026 13:31:00 CBOT 7000 0'1s 0'0 6.25 539 0'1 04/15/2026 13:31:00 CBOT 7100 0'1s 0'0 6.25 336 0'1 04/15/2026 13:31:00 CBOT 7200 0'1s 0'0 6.25 213 0'1 04/15/2026 13:31:00 CBOT 7300 0'1s 0'0 6.25 258 0'1 04/15/2026 13:31:00 CBOT 7400 0'1s 0'0 6.25 345 0'1 04/15/2026 13:31:00 CBOT 7500 0'1s 0'0 6.25 97 0'1 04/15/2026 13:31:00 CBOT 8500 0'1s 0'0 6.25 514 0'1 04/15/2026 13:31:00 CBOT 9500 0'1s 0'0 6.25 107 0'1 04/15/2026 13:31:00 CBOT 14000 0'1s 0'0 6.25 255 0'1 04/15/2026 13:31:00 CBOT 15000 0'1s 0'0 6.25 510 0'1 04/15/2026 13:31:00 CBOT 20000 0'1s 0'0 6.25 505 0'1 04/15/2026 13:31:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 0'1s 0'0 6.25 71 0'1 04/15/2026 13:31:00 CBOT 3200 0'1s 0'0 6.25 101 0'1 04/15/2026 13:31:00 CBOT 3300 0'1s 0'0 6.25 130 0'1 04/15/2026 13:31:00 CBOT 3350 0'1s 0'0 6.25 9 0'1 04/15/2026 13:31:00 CBOT 3400 0'1s 0'0 6.25 309 0'1 04/15/2026 13:31:00 CBOT 3450 0'1s 0'0 6.25 587 0'1 04/15/2026 13:31:00 CBOT 3500 0'1s 0'0 6.25 213 0'1 04/15/2026 13:31:00 CBOT 3550 0'1s 0'0 6.25 409 0'1 04/15/2026 13:31:00 CBOT 3600 0'1s 0'0 6.25 1,104 0'1 04/15/2026 13:31:00 CBOT 3650 0'1s 0'0 6.25 198 0'1 04/15/2026 13:31:00 CBOT 3700 0'1s 0'0 6.25 402 0'1 04/15/2026 13:31:00 CBOT 3750 0'1s 0'0 6.25 558 0'1 04/15/2026 13:31:00 CBOT 3800 0'1s 0'0 6.25 2,431 0'1 04/15/2026 13:31:00 CBOT 3850 0'1s 0'0 6.25 1,259 0'1 04/15/2026 13:31:00 CBOT 3900 0'1s 0'0 6.25 1,321 0'1 04/15/2026 13:31:00 CBOT 3950 0'1s 0'0 6.25 554 0'1 04/15/2026 13:31:00 CBOT 4000 0'1s 0'0 6.25 6,676 0'1 04/15/2026 13:31:00 CBOT 4050 0'1s 0'0 6.25 3,326 0'1 04/15/2026 13:31:00 CBOT 4100 0'1s 0'0 6.25 8,663 0'1 0'1 04/15/2026 13:31:00 CBOT 4150 0'1s 0'0 6.25 8,417 0'1 04/15/2026 13:31:00 CBOT 4200 0'1s -0'1 6.25 14,799 0'1 0'2 04/15/2026 13:31:00 CBOT 4240 0'1s -0'3 6.25 1 0'4 04/15/2026 13:31:00 CBOT 4250 0'1s -0'3 6.25 10,325 0'2 0'4 04/15/2026 13:31:00 CBOT 4260 0'1s -0'3 6.25 0 0'3 0'4 04/15/2026 13:31:00 CBOT 4270 0'2s -0'3 12.50 1 0'2 0'5 04/15/2026 13:31:00 CBOT 4280 0'2s -0'3 12.50 2 0'5 04/15/2026 13:31:00 CBOT 4290 0'2s -0'4 12.50 0 0'3 0'6 04/15/2026 13:31:00 CBOT 4300 0'3s -0'4 18.75 14,022 0'5 0'7 04/15/2026 13:31:00 CBOT 4310 0'3s -0'5 18.75 15 0'5 1'0 04/15/2026 13:31:00 CBOT 4320 0'3s -0'6 18.75 227 0'5 1'1 04/15/2026 13:31:00 CBOT 4330 0'3s -0'7 18.75 39 1'2 04/15/2026 13:31:00 CBOT 4340 0'4s -1'0 25.00 139 1'4 04/15/2026 13:31:00 CBOT 4350 0'5s -1'1 31.25 7,640 1'0 1'6 04/15/2026 13:31:00 CBOT 4360 0'5s -1'4 31.25 548 2'1 04/15/2026 13:31:00 CBOT 4370 0'6s -1'5 37.50 1,031 2'3 04/15/2026 13:31:00 CBOT 4380 0'7s -1'7 43.75 604 1'2 2'6 04/15/2026 13:31:00 CBOT 4390 1'0s -2'1 50.00 993 1'5 3'1 04/15/2026 13:31:00 CBOT 4400 1'1s -2'3 56.25 16,957 2'7 3'4 04/15/2026 13:31:00 CBOT 4410 1'3s -2'4 68.75 701 2'4 3'7 04/15/2026 13:31:00 CBOT 4420 1'5s -2'6 81.25 834 2'2 4'3 04/15/2026 13:31:00 CBOT 4430 1'6s -3'0 87.50 320 4'3 4'6 04/15/2026 13:31:00 CBOT 4440 2'2s -3'1 112.50 1,023 4'5 5'3 04/15/2026 13:31:00 CBOT 4450 2'4s -3'3 125.00 11,205 4'7 5'7 04/15/2026 13:31:00 CBOT 4460 2'7s -3'5 143.75 225 4'1 6'4 04/15/2026 13:31:00 CBOT 4470 3'2s -3'7 162.50 148 5'3 7'1 04/15/2026 13:31:00 CBOT 4480 3'5s -4'2 181.25 137 5'3 7'7 04/15/2026 13:31:00 CBOT 4490 4'0s -4'5 200.00 165 5'4 8'5 04/15/2026 13:31:00 CBOT 4500 4'4s -4'7 225.00 17,866 9'0 9'3 04/15/2026 13:31:00 CBOT 4510 5'0s -5'1 250.00 181 7'1 10'1 04/15/2026 13:31:00 CBOT 4520 5'4s -5'3 275.00 2,830 6'4 10'7 04/15/2026 13:31:00 CBOT 4530 6'0s -5'5 300.00 84 8'2 11'5 04/15/2026 13:31:00 CBOT 4540 6'5s -5'6 331.25 99 7'6 12'3 04/15/2026 13:31:00 CBOT 4550 7'2s -6'0 362.50 4,798 9'5 13'2 04/15/2026 13:31:00 CBOT 4560 7'7s -6'2 393.75 154 8'3 14'1 04/15/2026 13:31:00 CBOT 4570 8'5s -6'3 431.25 54 9'1 15'0 04/15/2026 13:31:00 CBOT 4580 9'3s -6'4 468.75 71 15'7 04/15/2026 13:31:00 CBOT 4590 10'0s -6'6 500.00 107 16'6 04/15/2026 13:31:00 CBOT 4600 10'7s -6'7 543.75 9,382 13'0 17'6 04/15/2026 13:31:00 CBOT 4610 11'5s -7'0 581.25 34 18'5 04/15/2026 13:31:00 CBOT 4620 12'3s -7'2 618.75 120 19'5 04/15/2026 13:31:00 CBOT 4630 13'3s -7'2 668.75 39 20'5 04/15/2026 13:31:00 CBOT 4640 14'2s -7'3 712.50 15 21'5 04/15/2026 13:31:00 CBOT 4650 15'1s -7'3 756.25 4,059 22'4 04/15/2026 13:31:00 CBOT 4660 16'0s -7'4 800.00 29 23'4 04/15/2026 13:31:00 CBOT 4670 16'7s -7'5 843.75 10 24'4 04/15/2026 13:31:00 CBOT 4680 17'6s -7'6 887.50 28 25'4 04/15/2026 13:31:00 CBOT 4690 18'6s -7'6 937.50 31 26'4 04/15/2026 13:31:00 CBOT 4700 19'5s -7'6 981.25 2,882 21'1 27'3 04/15/2026 13:31:00 CBOT 4710 20'4s -7'7 1,025.00 4 28'3 04/15/2026 13:31:00 CBOT 4720 21'4s -7'7 1,075.00 1 29'3 04/15/2026 13:31:00 CBOT 4730 22'4s -7'6 1,125.00 8 30'2 04/15/2026 13:31:00 CBOT 4740 23'3s -7'7 1,168.75 0 31'2 04/15/2026 13:31:00 CBOT 4750 24'3s -7'7 1,218.75 703 32'2 04/15/2026 13:31:00 CBOT 4760 25'2s -8'0 1,262.50 0 33'2 04/15/2026 13:31:00 CBOT 4770 26'2s -8'0 1,312.50 1 34'2 04/15/2026 13:31:00 CBOT 4780 27'2s -8'0 1,362.50 0 35'2 04/15/2026 13:31:00 CBOT 4790 28'2s -8'0 1,412.50 7 36'2 04/15/2026 13:31:00 CBOT 4800 29'2s -8'0 1,462.50 1,084 37'2 04/15/2026 13:31:00 CBOT 4810 30'1s -8'1 1,506.25 10 38'2 04/15/2026 13:31:00 CBOT 4820 31'1s -8'1 1,556.25 10 39'2 04/15/2026 13:31:00 CBOT 4830 32'1s -8'0 1,606.25 6 40'1 04/15/2026 13:31:00 CBOT 4840 33'1s -8'0 1,656.25 0 41'1 04/15/2026 13:31:00 CBOT 4850 34'1s -8'0 1,706.25 521 34'2 42'1 04/15/2026 13:31:00 CBOT 4900 39'1s -8'0 1,956.25 493 47'1 04/15/2026 13:31:00 CBOT 4950 44'0s -8'1 2,200.00 42 52'1 04/15/2026 13:31:00 CBOT 5000 49'0s -8'1 2,450.00 1,169 57'1 04/15/2026 13:31:00 CBOT 5050 54'0s -8'1 2,700.00 12 62'1 04/15/2026 13:31:00 CBOT 5100 58'7s -8'2 2,943.75 17 67'1 04/15/2026 13:31:00 CBOT 5150 63'7s -8'2 3,193.75 25 72'1 04/15/2026 13:31:00 CBOT 5200 68'7s -8'2 3,443.75 18 77'1 04/15/2026 13:31:00 CBOT 5250 73'7s -8'2 3,693.75 11 82'1 04/15/2026 13:31:00 CBOT 5300 78'7s -8'2 3,943.75 601 87'1 04/15/2026 13:31:00 CBOT 5350 83'7s -8'2 4,193.75 13 92'1 04/15/2026 13:31:00 CBOT 5400 88'7s -8'2 4,443.75 0 97'1 04/15/2026 13:31:00 CBOT 5450 93'7s -8'2 4,693.75 0 102'1 04/15/2026 13:31:00 CBOT 5500 98'7s -8'2 4,943.75 0 107'1 04/15/2026 13:31:00 CBOT 5550 103'7s -8'2 5,193.75 0 112'1 04/15/2026 13:31:00 CBOT 5600 108'7s -8'2 5,443.75 0 117'1 04/15/2026 13:31:00 CBOT 5650 113'7s -8'2 5,693.75 0 122'1 04/15/2026 13:31:00 CBOT 5700 118'7s -8'1 5,943.75 0 127'0 04/15/2026 13:31:00 CBOT 5750 123'7s -8'1 6,193.75 10 125'6 132'0 04/15/2026 13:31:00 CBOT 5800 128'7s -8'1 6,443.75 6 137'0 04/15/2026 13:31:00 CBOT 5850 133'7s -8'1 6,693.75 0 142'0 04/15/2026 13:31:00 CBOT 5900 138'7s -8'1 6,943.75 0 147'0 04/15/2026 13:31:00 CBOT 6000 148'6s -8'2 7,437.50 0 157'0 04/15/2026 13:31:00 CBOT 6100 158'6s -8'2 7,937.50 0 167'0 04/15/2026 13:31:00 CBOT 6200 168'6s -8'2 8,437.50 0 177'0 04/15/2026 13:31:00 CBOT 6300 178'6s -8'2 8,937.50 0 187'0 04/15/2026 13:31:00 CBOT 6400 188'6s -8'2 9,437.50 0 197'0 04/15/2026 13:31:00 CBOT 6500 198'6s -8'2 9,937.50 0 207'0 04/15/2026 13:31:00 CBOT 6600 208'6s -8'2 10,437.50 0 217'0 04/15/2026 13:31:00 CBOT 6700 218'6s -8'2 10,937.50 0 227'0 04/15/2026 13:31:00 CBOT 6800 228'6s -8'2 11,437.50 0 237'0 04/15/2026 13:31:00 CBOT 6900 238'6s -8'2 11,937.50 0 247'0 04/15/2026 13:31:00 CBOT 7000 248'6s -8'2 12,437.50 0 257'0 04/15/2026 13:31:00 CBOT 7100 258'6s -8'2 12,937.50 75 267'0 04/15/2026 13:31:00 CBOT 7200 268'6s -8'2 13,437.50 0 277'0 04/15/2026 13:31:00 CBOT 7300 278'6s -8'2 13,937.50 0 287'0 04/15/2026 13:31:00 CBOT 7400 288'6s -8'2 14,437.50 0 297'0 04/15/2026 13:31:00 CBOT 7500 298'6s -8'2 14,937.50 0 307'0 04/15/2026 13:31:00 CBOT 8500 398'6s -8'2 19,937.50 0 407'0 04/15/2026 13:31:00 CBOT 9500 498'6s -8'2 24,937.50 0 507'0 04/15/2026 13:31:00 CBOT 14000 948'6s -8'2 47,437.50 0 957'0 04/15/2026 13:31:00 CBOT 15000 1048'6s -8'2 52,437.50 0 1057'0 04/15/2026 13:31:00 CBOT 20000 1548'6s -8'2 77,437.50 0 1557'0 04/15/2026 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.