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: 4560   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,718.75   0'0   154'3  3000   0'1   0'0  6.25  71  0  6,718.75   0'0   134'3  3200   0'1   0'0  6.25  101  0  6,218.75   0'0   124'3  3300   0'1   0'0  6.25  130  0  5,968.75   0'0   119'3  3350   0'1   0'0  6.25  9  0  5,718.75   0'0   114'3  3400   0'1   0'0  6.25  309  0  5,468.75   0'0   109'3  3450   0'1   0'0  6.25  587  0  5,218.75   0'0   104'3  3500   0'1   0'0  6.25  213  0  4,968.75   0'0   99'3  3550   0'1   0'0  6.25  407  0  4,718.75   0'0   94'3  3600   0'1   0'0  6.25  1,104  0  4,468.75   0'0   89'3  3650   0'1   0'0  6.25  198  0  4,218.75   0'0   84'3  3700   0'1   0'0  6.25  402  0  3,968.75   0'0   79'3  3750   0'1   0'0  6.25  558  0  3,718.75   0'0   74'3  3800   0'1   0'0  6.25  2,431  0  3,468.75   0'0   69'3  3850   0'1   0'0  6.25  1,259  0  3,218.75   0'0   64'3  3900   0'1   0'0  6.25  1,321  0  2,968.75   0'0   59'3  3950   0'1   0'0  6.25  554  45  2,781.25   1'2   55'5  4000   0'1   0'0  6.25  6,636  20  2,468.75   0'0   49'3  4050   0'1   0'0  6.25  3,326  325  2,218.75   0'0   44'3  4100   0'1   0'0  6.25  8,663  21  1,968.75   0'0   39'3  4150   0'1   0'0  6.25  8,418  8  1,818.75   0'0   36'3  4180   0'1   0'0  6.25  0  5  1,768.75   0'0   35'3  4190   0'1   0'0  6.25  3  1,376  1,718.75   0'0   34'3  4200   0'1   0'0  6.25  14,005  1  1,668.75   0'0   33'3  4210   0'1   0'0  6.25  0  12  1,618.75   0'0   32'3  4220   0'1   0'0  6.25  0  0  1,518.75   0'0   30'3  4240   0'1   0'0  6.25  1  684  1,543.75   1'4   30'7  4250   0'1   0'0  6.25  9,407  13  1,418.75   0'0   28'3  4260   0'1   0'0  6.25  4  10  1,368.75   0'0   27'3  4270   0'1   0'0  6.25  11  5  1,318.75   0'0   26'3  4280   0'1   0'0  6.25  2  1  1,356.25   1'6   27'1  4290   0'1   0'0  6.25  1  4,101  1,287.50   1'3   25'6  4300   0'1   0'0  6.25  12,656  4  1,168.75   0'0   23'3  4310   0'1   0'0  6.25  170  1  1,118.75   0'0   22'3  4320   0'1   0'0  6.25  238  10  1,068.75   0'0   21'3  4330   0'1   0'0  6.25  764  9  1,075.00   1'1   21'4  4340   0'1   0'0  6.25  99  2,700  1,050.00   1'5   21'0  4350   0'0   -0'1  0.00  6,877  20  918.75   0'0   18'3  4360   0'1   0'0  6.25  552  29  868.75   0'0   17'3  4370   0'1   0'0  6.25  1,002  20  818.75   0'0   16'3  4380   0'1   0'0  6.25  617  152  768.75   0'0   15'3  4390   0'1   0'0  6.25  969  10,960  825.00   2'1   16'4  4400   0'1   0'0  6.25  15,352  101  737.50   1'3   14'6  4410   0'1   0'0  6.25  758  243  650.00   0'5   13'0  4420   0'2   0'1  12.50  857  255  512.50   -1'1   10'2  4430   0'1   0'0  6.25  930  282  593.75   1'3   11'7  4440   0'2   0'0  12.50  1,211  5,737  537.50   1'2   10'6  4450   0'1   -0'1  6.25  9,919  177  425.00   0'0   8'4  4460   0'2   0'0  12.50  310  454  468.75   1'6   9'3  4470   0'1   -0'2  6.25  247  111  425.00   1'7   8'4  4480   0'3   0'0  18.75  394  584  300.00   0'2   6'0  4490   0'2   -0'2  12.50  591  15,905  312.50   1'2   6'2  4500   0'2   -0'4  12.50  14,717  265  212.50   0'0   4'2  4510   0'6   -0'2  37.50  392  1,865  125.00   -1'1   2'4  4520   0'6   -0'5  37.50  3,117  1,161  150.00   0'0   3'0  4530   0'6   -1'0  37.50  413  261  150.00   0'4   3'0  4540   0'6   -1'4  37.50  335  9,107  118.75   0'4   2'3  4550   1'1   -1'4  56.25  5,675  579  75.00   0'0   1'4  4560   1'5   -1'5  81.25  354  881  62.50   0'1   1'2  4570   2'2   -1'5  112.50  104  1,543  62.50   0'3   1'2  4580   4'5   0'0  231.25  185  759  37.50   0'1   0'6  4590   5'3   0'0  268.75  130  11,757  31.25   0'1   0'5  4600   4'2   -2'0  212.50  9,309  628  12.50   -0'2   0'2  4610   6'1   -1'1  306.25  34  209  6.25   -0'2   0'1  4620   8'1   0'0  406.25  146  559  12.50   -0'1   0'2  4630   9'1   0'0  456.25  88  683  12.50   0'0   0'2  4640   10'0   0'0  500.00  15  7,889  6.25   -0'1   0'1  4650   10'2   -0'6  512.50  3,986  334  6.25   0'0   0'1  4660   10'3   -1'4  518.75  24  579  6.25   0'0   0'1  4670   11'5   -1'2  581.25  11  593  6.25   0'0   0'1  4680   13'7   0'0  693.75  29  856  6.25   0'0   0'1  4690   14'7   0'0  743.75  31  9,936  6.25   0'0   0'1  4700   14'3   -1'4  718.75  3,285  400  6.25   0'0   0'1  4710   16'7   0'0  843.75  25  152  6.25   0'0   0'1  4720   17'7   0'0  893.75  1  285  6.25   0'0   0'1  4730   18'7   0'0  943.75  8  2,120  6.25   0'0   0'1  4740   19'7   0'0  993.75  6  4,533  6.25   0'0   0'1  4750   20'7   0'0  1,043.75  702  246  6.25   0'0   0'1  4760   21'7   0'0  1,093.75  0  549  6.25   0'0   0'1  4770   22'7   0'0  1,143.75  2  134  6.25   0'0   0'1  4780   23'7   0'0  1,193.75  1  229  6.25   0'0   0'1  4790   24'7   0'0  1,243.75  17  14,063  6.25   0'0   0'1  4800   25'7   0'0  1,293.75  1,094  40  6.25   0'0   0'1  4810   26'7   0'0  1,343.75  13  306  6.25   0'0   0'1  4820   27'7   0'0  1,393.75  10  714  6.25   0'0   0'1  4830   28'7   0'0  1,443.75  6  300  6.25   0'0   0'1  4840   29'7   0'0  1,493.75  2  7,200  6.25   0'0   0'1  4850   30'7   0'0  1,543.75  525  5,090  6.25   0'0   0'1  4900   34'7   -1'0  1,743.75  493  1,712  6.25   0'0   0'1  4950   40'7   0'0  2,043.75  42  17,988  6.25   0'0   0'1  5000   45'7   0'0  2,293.75  1,166  2,411  6.25   0'0   0'1  5050   50'7   0'0  2,543.75  14  3,766  6.25   0'0   0'1  5100   55'7   0'0  2,793.75  17  1,124  6.25   0'0   0'1  5150   60'7   0'0  3,043.75  18  9,052  6.25   0'0   0'1  5200   65'7   0'0  3,293.75  12  5,303  6.25   0'0   0'1  5250   70'7   0'0  3,543.75  11  5,748  6.25   0'0   0'1  5300   75'7   0'0  3,793.75  64  657  6.25   0'0   0'1  5350   80'7   0'0  4,043.75  10  2,798  6.25   0'0   0'1  5400   85'7   0'0  4,293.75  0  431  6.25   0'0   0'1  5450   90'7   0'0  4,543.75  0  4,682  6.25   0'0   0'1  5500   95'7   0'0  4,793.75  0  1,340  6.25   0'0   0'1  5550   100'7   0'0  5,043.75  0  292  6.25   0'0   0'1  5600   105'7   0'0  5,293.75  0  647  6.25   0'0   0'1  5650   110'7   0'0  5,543.75  0  559  6.25   0'0   0'1  5700   115'7   0'0  5,793.75  0  672  6.25   0'0   0'1  5750   120'7   0'0  6,043.75  10  499  6.25   0'0   0'1  5800   125'7   0'0  6,293.75  6  44  6.25   0'0   0'1  5850   130'7   0'0  6,543.75  0  782  6.25   0'0   0'1  5900   135'7   0'0  6,793.75  0  4,011  6.25   0'0   0'1  6000   145'7   0'0  7,293.75  0  652  6.25   0'0   0'1  6100   155'7   0'0  7,793.75  0  118  6.25   0'0   0'1  6200   165'7   0'0  8,293.75  0  187  6.25   0'0   0'1  6300   175'7   0'0  8,793.75  0  419  6.25   0'0   0'1  6400   185'7   0'0  9,293.75  0  540  6.25   0'0   0'1  6500   195'7   0'0  9,793.75  0  166  6.25   0'0   0'1  6600   205'7   0'0  10,293.75  0  87  6.25   0'0   0'1  6700   215'7   0'0  10,793.75  0  54  6.25   0'0   0'1  6800   225'7   0'0  11,293.75  0  197  6.25   0'0   0'1  6900   235'7   0'0  11,793.75  0  539  6.25   0'0   0'1  7000   245'7   0'0  12,293.75  0  336  6.25   0'0   0'1  7100   255'7   0'0  12,793.75  75  213  6.25   0'0   0'1  7200   265'7   0'0  13,293.75  0  258  6.25   0'0   0'1  7300   275'7   0'0  13,793.75  0  345  6.25   0'0   0'1  7400   285'7   0'0  14,293.75  0  97  6.25   0'0   0'1  7500   295'7   0'0  14,793.75  0  514  6.25   0'0   0'1  8500   395'7   0'0  19,793.75  0  107  6.25   0'0   0'1  9500   495'7   0'0  24,793.75  0  255  6.25   0'0   0'1  14000   945'7   0'0  47,293.75  0  510  6.25   0'0   0'1  15000   1045'7   0'0  52,293.75  0  505  6.25   0'0   0'1  20000   1545'7   0'0  77,293.75  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 154'3 0'0 7,718.75 0 154'3 04/22/2026 13:32:00 CBOT 3200 134'3 0'0 6,718.75 0 134'3 04/22/2026 13:32:00 CBOT 3300 124'3 0'0 6,218.75 0 124'3 04/22/2026 13:32:00 CBOT 3350 119'3 0'0 5,968.75 0 119'3 04/22/2026 13:32:00 CBOT 3400 114'3 0'0 5,718.75 0 114'3 04/22/2026 13:32:00 CBOT 3450 109'3 0'0 5,468.75 0 109'3 04/22/2026 13:32:00 CBOT 3500 104'3 0'0 5,218.75 0 104'3 04/22/2026 13:32:00 CBOT 3550 99'3 0'0 4,968.75 0 99'3 04/22/2026 13:32:00 CBOT 3600 94'3 0'0 4,718.75 0 94'3 04/22/2026 13:32:00 CBOT 3650 89'3 0'0 4,468.75 0 89'3 04/22/2026 13:32:00 CBOT 3700 84'3 0'0 4,218.75 0 84'3 04/22/2026 13:32:00 CBOT 3750 79'3 0'0 3,968.75 0 79'3 04/22/2026 13:32:00 CBOT 3800 74'3 0'0 3,718.75 0 74'3 04/22/2026 13:32:00 CBOT 3850 69'3 0'0 3,468.75 0 69'3 04/22/2026 13:32:00 CBOT 3900 64'3 0'0 3,218.75 0 64'3 04/22/2026 13:32:00 CBOT 3950 59'3 0'0 2,968.75 0 59'3 04/22/2026 13:32:00 CBOT 4000 55'5 1'2 2,781.25 45 55'3 54'3 04/23/2026 10:41:00 CBOT 4050 49'3 0'0 2,468.75 20 49'3 04/22/2026 13:32:00 CBOT 4100 44'3 0'0 2,218.75 325 44'3 04/22/2026 13:32:00 CBOT 4150 39'3 0'0 1,968.75 21 39'3 04/22/2026 13:32:00 CBOT 4180 36'3 0'0 1,818.75 8 36'3 04/22/2026 13:32:00 CBOT 4190 35'3 0'0 1,768.75 5 35'3 04/22/2026 13:32:00 CBOT 4200 34'3 0'0 1,718.75 1,376 34'3 04/22/2026 13:32:00 CBOT 4210 33'3 0'0 1,668.75 1 33'3 04/22/2026 13:32:00 CBOT 4220 32'3 0'0 1,618.75 12 32'3 04/22/2026 13:32:00 CBOT 4240 30'3 0'0 1,518.75 0 30'3 04/22/2026 13:32:00 CBOT 4250 30'7 1'4 1,543.75 684 28'4 29'3 04/23/2026 12:28:00 CBOT 4260 28'3 0'0 1,418.75 13 28'3 04/22/2026 13:32:00 CBOT 4270 27'3 0'0 1,368.75 10 27'3 04/22/2026 13:32:00 CBOT 4280 26'3 0'0 1,318.75 5 26'3 04/22/2026 13:32:00 CBOT 4290 27'1 1'6 1,356.25 1 27'1 25'3 04/23/2026 12:31:00 CBOT 4300 25'6 1'3 1,287.50 4,101 23'7 24'3 04/23/2026 12:50:00 CBOT 4310 23'3 0'0 1,168.75 4 23'3 04/22/2026 13:32:00 CBOT 4320 22'3 0'0 1,118.75 1 22'3 04/22/2026 13:32:00 CBOT 4330 21'3 0'0 1,068.75 10 21'3 04/22/2026 13:32:00 CBOT 4340 21'4 1'1 1,075.00 9 22'0 20'3 04/23/2026 12:47:00 CBOT 4350 21'0 1'5 1,050.00 2,700 18'7 19'3 04/23/2026 12:43:00 CBOT 4360 18'3 0'0 918.75 20 18'3 04/22/2026 13:32:00 CBOT 4370 17'3 0'0 868.75 29 17'3 04/22/2026 13:32:00 CBOT 4380 16'3 0'0 818.75 20 16'3 04/22/2026 13:32:00 CBOT 4390 15'3 0'0 768.75 152 15'3 04/22/2026 13:32:00 CBOT 4400 16'4 2'1 825.00 10,960 14'2 14'3 04/23/2026 12:42:00 CBOT 4410 14'6 1'3 737.50 101 14'6 13'3 04/23/2026 12:28:00 CBOT 4420 13'0 0'5 650.00 243 13'1 12'3 04/23/2026 06:05:00 CBOT 4430 10'2 -1'1 512.50 255 10'5 11'3 04/23/2026 11:33:00 CBOT 4440 11'7 1'3 593.75 282 11'7 10'4 04/23/2026 12:50:00 CBOT 4450 10'6 1'2 537.50 5,737 10'0 9'4 04/23/2026 12:50:00 CBOT 4460 8'4 0'0 425.00 177 8'4 04/22/2026 13:32:00 CBOT 4470 9'3 1'6 468.75 454 7'1 7'5 04/23/2026 12:31:00 CBOT 4480 8'4 1'7 425.00 111 7'5 6'5 04/23/2026 12:47:00 CBOT 4490 6'0 0'2 300.00 584 6'0 5'6 04/23/2026 10:34:00 CBOT 4500 6'2 1'2 312.50 15,905 4'4 5'0 04/23/2026 12:51:00 CBOT 4510 4'2 0'0 212.50 265 4'2 04/22/2026 13:32:00 CBOT 4520 2'4 -1'1 125.00 1,865 2'5 3'5 04/23/2026 08:32:00 CBOT 4530 3'0 0'0 150.00 1,161 3'0 04/22/2026 13:32:00 CBOT 4540 3'0 0'4 150.00 261 1'5 2'4 04/23/2026 12:42:00 CBOT 4550 2'3 0'4 118.75 9,107 2'2 1'7 04/23/2026 12:34:00 CBOT 4560 1'4 0'0 75.00 579 0'7 1'4 04/23/2026 12:28:00 CBOT 4570 1'2 0'1 62.50 881 1'2 1'1 04/23/2026 12:31:00 CBOT 4580 1'2 0'3 62.50 1,543 1'0 0'7 04/23/2026 12:46:00 CBOT 4590 0'6 0'1 37.50 759 0'2 0'5 04/23/2026 12:37:00 CBOT 4600 0'5 0'1 31.25 11,757 0'3 0'4 04/23/2026 12:44:00 CBOT 4610 0'2 -0'2 12.50 628 0'2 0'4 04/23/2026 12:18:00 CBOT 4620 0'1 -0'2 6.25 209 0'1 0'3 04/23/2026 11:32:00 CBOT 4630 0'2 -0'1 12.50 559 0'2 0'3 04/23/2026 12:45:00 CBOT 4640 0'2 0'0 12.50 683 0'2 04/22/2026 13:32:00 CBOT 4650 0'1 -0'1 6.25 7,889 0'1 0'2 04/23/2026 12:49:00 CBOT 4660 0'1 0'0 6.25 334 0'1 0'1 04/23/2026 12:46:00 CBOT 4670 0'1 0'0 6.25 579 0'1 04/22/2026 13:32:00 CBOT 4680 0'1 0'0 6.25 593 0'1 04/22/2026 13:32:00 CBOT 4690 0'1 0'0 6.25 856 0'1 04/22/2026 13:32:00 CBOT 4700 0'1 0'0 6.25 9,936 0'1 0'1 04/23/2026 10:29:00 CBOT 4710 0'1 0'0 6.25 400 0'1 04/22/2026 13:32:00 CBOT 4720 0'1 0'0 6.25 152 0'1 04/22/2026 13:32:00 CBOT 4730 0'1 0'0 6.25 285 0'1 04/22/2026 13:32:00 CBOT 4740 0'1 0'0 6.25 2,120 0'1 04/22/2026 13:32:00 CBOT 4750 0'1 0'0 6.25 4,533 0'1 04/22/2026 13:32:00 CBOT 4760 0'1 0'0 6.25 246 0'1 04/22/2026 13:32:00 CBOT 4770 0'1 0'0 6.25 549 0'1 04/22/2026 13:32:00 CBOT 4780 0'1 0'0 6.25 134 0'1 04/22/2026 13:32:00 CBOT 4790 0'1 0'0 6.25 229 0'1 04/22/2026 13:32:00 CBOT 4800 0'1 0'0 6.25 14,063 0'1 04/22/2026 13:32:00 CBOT 4810 0'1 0'0 6.25 40 0'1 04/22/2026 13:32:00 CBOT 4820 0'1 0'0 6.25 306 0'1 04/22/2026 13:32:00 CBOT 4830 0'1 0'0 6.25 714 0'1 04/22/2026 13:32:00 CBOT 4840 0'1 0'0 6.25 300 0'1 04/22/2026 13:32:00 CBOT 4850 0'1 0'0 6.25 7,200 0'1 04/22/2026 13:32:00 CBOT 4900 0'1 0'0 6.25 5,090 0'1 04/22/2026 13:32:00 CBOT 4950 0'1 0'0 6.25 1,712 0'1 04/22/2026 13:32:00 CBOT 5000 0'1 0'0 6.25 17,988 0'1 0'1 04/23/2026 08:38:00 CBOT 5050 0'1 0'0 6.25 2,411 0'1 04/22/2026 13:32:00 CBOT 5100 0'1 0'0 6.25 3,766 0'1 04/22/2026 13:32:00 CBOT 5150 0'1 0'0 6.25 1,124 0'1 04/22/2026 13:32:00 CBOT 5200 0'1 0'0 6.25 9,052 0'1 04/22/2026 13:32:00 CBOT 5250 0'1 0'0 6.25 5,303 0'1 04/22/2026 13:32:00 CBOT 5300 0'1 0'0 6.25 5,748 0'1 04/22/2026 13:32:00 CBOT 5350 0'1 0'0 6.25 657 0'1 04/22/2026 13:32:00 CBOT 5400 0'1 0'0 6.25 2,798 0'1 04/22/2026 13:32:00 CBOT 5450 0'1 0'0 6.25 431 0'1 04/22/2026 13:32:00 CBOT 5500 0'1 0'0 6.25 4,682 0'1 04/22/2026 13:32:00 CBOT 5550 0'1 0'0 6.25 1,340 0'1 04/22/2026 13:32:00 CBOT 5600 0'1 0'0 6.25 292 0'1 04/22/2026 13:32:00 CBOT 5650 0'1 0'0 6.25 647 0'1 04/22/2026 13:32:00 CBOT 5700 0'1 0'0 6.25 559 0'1 04/22/2026 13:32:00 CBOT 5750 0'1 0'0 6.25 672 0'1 04/22/2026 13:32:00 CBOT 5800 0'1 0'0 6.25 499 0'1 04/22/2026 13:32:00 CBOT 5850 0'1 0'0 6.25 44 0'1 04/22/2026 13:32:00 CBOT 5900 0'1 0'0 6.25 782 0'1 04/22/2026 13:32:00 CBOT 6000 0'1 0'0 6.25 4,011 0'1 04/22/2026 13:32:00 CBOT 6100 0'1 0'0 6.25 652 0'1 04/22/2026 13:32:00 CBOT 6200 0'1 0'0 6.25 118 0'1 04/22/2026 13:32:00 CBOT 6300 0'1 0'0 6.25 187 0'1 04/22/2026 13:32:00 CBOT 6400 0'1 0'0 6.25 419 0'1 04/22/2026 13:32:00 CBOT 6500 0'1 0'0 6.25 540 0'1 04/22/2026 13:32:00 CBOT 6600 0'1 0'0 6.25 166 0'1 04/22/2026 13:32:00 CBOT 6700 0'1 0'0 6.25 87 0'1 04/22/2026 13:32:00 CBOT 6800 0'1 0'0 6.25 54 0'1 04/22/2026 13:32:00 CBOT 6900 0'1 0'0 6.25 197 0'1 04/22/2026 13:32:00 CBOT 7000 0'1 0'0 6.25 539 0'1 04/22/2026 13:32:00 CBOT 7100 0'1 0'0 6.25 336 0'1 04/22/2026 13:32:00 CBOT 7200 0'1 0'0 6.25 213 0'1 04/22/2026 13:32:00 CBOT 7300 0'1 0'0 6.25 258 0'1 04/22/2026 13:32:00 CBOT 7400 0'1 0'0 6.25 345 0'1 04/22/2026 13:32:00 CBOT 7500 0'1 0'0 6.25 97 0'1 04/22/2026 13:32:00 CBOT 8500 0'1 0'0 6.25 514 0'1 04/22/2026 13:32:00 CBOT 9500 0'1 0'0 6.25 107 0'1 04/22/2026 13:32:00 CBOT 14000 0'1 0'0 6.25 255 0'1 04/22/2026 13:32:00 CBOT 15000 0'1 0'0 6.25 510 0'1 04/22/2026 13:32:00 CBOT 20000 0'1 0'0 6.25 505 0'1 04/22/2026 13:32:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 0'1 0'0 6.25 71 0'1 04/22/2026 13:32:00 CBOT 3200 0'1 0'0 6.25 101 0'1 04/22/2026 13:32:00 CBOT 3300 0'1 0'0 6.25 130 0'1 04/22/2026 13:32:00 CBOT 3350 0'1 0'0 6.25 9 0'1 04/22/2026 13:32:00 CBOT 3400 0'1 0'0 6.25 309 0'1 04/22/2026 13:32:00 CBOT 3450 0'1 0'0 6.25 587 0'1 04/22/2026 13:32:00 CBOT 3500 0'1 0'0 6.25 213 0'1 04/22/2026 13:32:00 CBOT 3550 0'1 0'0 6.25 407 0'1 04/22/2026 13:32:00 CBOT 3600 0'1 0'0 6.25 1,104 0'1 04/22/2026 13:32:00 CBOT 3650 0'1 0'0 6.25 198 0'1 04/22/2026 13:32:00 CBOT 3700 0'1 0'0 6.25 402 0'1 04/22/2026 13:32:00 CBOT 3750 0'1 0'0 6.25 558 0'1 04/22/2026 13:32:00 CBOT 3800 0'1 0'0 6.25 2,431 0'1 04/22/2026 13:32:00 CBOT 3850 0'1 0'0 6.25 1,259 0'1 04/22/2026 13:32:00 CBOT 3900 0'1 0'0 6.25 1,321 0'1 04/22/2026 13:32:00 CBOT 3950 0'1 0'0 6.25 554 0'1 04/22/2026 13:32:00 CBOT 4000 0'1 0'0 6.25 6,636 0'1 04/22/2026 13:32:00 CBOT 4050 0'1 0'0 6.25 3,326 0'1 04/22/2026 13:32:00 CBOT 4100 0'1 0'0 6.25 8,663 0'1 04/22/2026 13:32:00 CBOT 4150 0'1 0'0 6.25 8,418 0'1 04/22/2026 13:32:00 CBOT 4180 0'1 0'0 6.25 0 0'1 04/22/2026 13:32:00 CBOT 4190 0'1 0'0 6.25 3 0'1 04/22/2026 13:32:00 CBOT 4200 0'1 0'0 6.25 14,005 0'1 04/22/2026 13:32:00 CBOT 4210 0'1 0'0 6.25 0 0'1 04/22/2026 13:32:00 CBOT 4220 0'1 0'0 6.25 0 0'1 04/22/2026 13:32:00 CBOT 4240 0'1 0'0 6.25 1 0'1 04/22/2026 13:32:00 CBOT 4250 0'1 0'0 6.25 9,407 0'1 04/22/2026 13:32:00 CBOT 4260 0'1 0'0 6.25 4 0'1 04/22/2026 13:32:00 CBOT 4270 0'1 0'0 6.25 11 0'1 04/22/2026 13:32:00 CBOT 4280 0'1 0'0 6.25 2 0'1 04/22/2026 13:32:00 CBOT 4290 0'1 0'0 6.25 1 0'1 04/22/2026 13:32:00 CBOT 4300 0'1 0'0 6.25 12,656 0'1 0'1 04/23/2026 10:55:00 CBOT 4310 0'1 0'0 6.25 170 0'1 04/22/2026 13:32:00 CBOT 4320 0'1 0'0 6.25 238 0'1 04/22/2026 13:32:00 CBOT 4330 0'1 0'0 6.25 764 0'1 04/22/2026 13:32:00 CBOT 4340 0'1 0'0 6.25 99 0'1 04/22/2026 13:32:00 CBOT 4350 0'0 -0'1 0.00 6,877 0'0 0'1 04/23/2026 11:07:00 CBOT 4360 0'1 0'0 6.25 552 0'1 04/22/2026 13:32:00 CBOT 4370 0'1 0'0 6.25 1,002 0'1 04/22/2026 13:32:00 CBOT 4380 0'1 0'0 6.25 617 0'1 04/22/2026 13:32:00 CBOT 4390 0'1 0'0 6.25 969 0'1 04/22/2026 13:32:00 CBOT 4400 0'1 0'0 6.25 15,352 0'0 0'1 04/23/2026 08:38:00 CBOT 4410 0'1 0'0 6.25 758 0'1 0'1 04/23/2026 08:48:00 CBOT 4420 0'2 0'1 12.50 857 0'2 0'1 04/23/2026 06:48:00 CBOT 4430 0'1 0'0 6.25 930 0'1 04/22/2026 13:32:00 CBOT 4440 0'2 0'0 12.50 1,211 0'2 04/22/2026 13:32:00 CBOT 4450 0'1 -0'1 6.25 9,919 0'2 0'2 04/23/2026 11:59:00 CBOT 4460 0'2 0'0 12.50 310 0'2 04/22/2026 13:32:00 CBOT 4470 0'1 -0'2 6.25 247 0'1 0'3 04/23/2026 12:24:00 CBOT 4480 0'3 0'0 18.75 394 0'3 04/22/2026 13:32:00 CBOT 4490 0'2 -0'2 12.50 591 0'2 0'4 04/23/2026 11:31:00 CBOT 4500 0'2 -0'4 12.50 14,717 1'0 0'6 04/23/2026 12:24:00 CBOT 4510 0'6 -0'2 37.50 392 0'6 1'0 04/23/2026 11:33:00 CBOT 4520 0'6 -0'5 37.50 3,117 1'1 1'3 04/23/2026 12:03:00 CBOT 4530 0'6 -1'0 37.50 413 1'6 1'6 04/23/2026 12:48:00 CBOT 4540 0'6 -1'4 37.50 335 2'4 2'2 04/23/2026 12:37:00 CBOT 4550 1'1 -1'4 56.25 5,675 2'6 2'5 04/23/2026 12:37:00 CBOT 4560 1'5 -1'5 81.25 354 2'7 3'2 04/23/2026 12:47:00 CBOT 4570 2'2 -1'5 112.50 104 4'0 3'7 04/23/2026 12:31:00 CBOT 4580 4'5 0'0 231.25 185 4'5 04/22/2026 13:32:00 CBOT 4590 5'3 0'0 268.75 130 5'3 04/22/2026 13:32:00 CBOT 4600 4'2 -2'0 212.50 9,309 6'4 6'2 04/23/2026 12:43:00 CBOT 4610 6'1 -1'1 306.25 34 6'1 7'2 04/23/2026 12:18:00 CBOT 4620 8'1 0'0 406.25 146 8'1 04/22/2026 13:32:00 CBOT 4630 9'1 0'0 456.25 88 9'1 04/22/2026 13:32:00 CBOT 4640 10'0 0'0 500.00 15 10'0 04/22/2026 13:32:00 CBOT 4650 10'2 -0'6 512.50 3,986 12'5 11'0 04/23/2026 12:20:00 CBOT 4660 10'3 -1'4 518.75 24 10'3 11'7 04/23/2026 12:28:00 CBOT 4670 11'5 -1'2 581.25 11 12'3 12'7 04/23/2026 12:47:00 CBOT 4680 13'7 0'0 693.75 29 13'7 04/22/2026 13:32:00 CBOT 4690 14'7 0'0 743.75 31 14'7 04/22/2026 13:32:00 CBOT 4700 14'3 -1'4 718.75 3,285 14'2 15'7 04/23/2026 12:50:00 CBOT 4710 16'7 0'0 843.75 25 16'7 04/22/2026 13:32:00 CBOT 4720 17'7 0'0 893.75 1 17'7 04/22/2026 13:32:00 CBOT 4730 18'7 0'0 943.75 8 18'7 04/22/2026 13:32:00 CBOT 4740 19'7 0'0 993.75 6 19'7 04/22/2026 13:32:00 CBOT 4750 20'7 0'0 1,043.75 702 20'7 04/22/2026 13:32:00 CBOT 4760 21'7 0'0 1,093.75 0 21'7 04/22/2026 13:32:00 CBOT 4770 22'7 0'0 1,143.75 2 22'7 04/22/2026 13:32:00 CBOT 4780 23'7 0'0 1,193.75 1 23'7 04/22/2026 13:32:00 CBOT 4790 24'7 0'0 1,243.75 17 24'7 04/22/2026 13:32:00 CBOT 4800 25'7 0'0 1,293.75 1,094 25'7 04/22/2026 13:32:00 CBOT 4810 26'7 0'0 1,343.75 13 26'7 04/22/2026 13:32:00 CBOT 4820 27'7 0'0 1,393.75 10 27'7 04/22/2026 13:32:00 CBOT 4830 28'7 0'0 1,443.75 6 28'7 04/22/2026 13:32:00 CBOT 4840 29'7 0'0 1,493.75 2 29'7 04/22/2026 13:32:00 CBOT 4850 30'7 0'0 1,543.75 525 30'7 04/22/2026 13:32:00 CBOT 4900 34'7 -1'0 1,743.75 493 34'7 35'7 04/23/2026 09:40:00 CBOT 4950 40'7 0'0 2,043.75 42 40'7 04/22/2026 13:32:00 CBOT 5000 45'7 0'0 2,293.75 1,166 45'7 04/22/2026 13:32:00 CBOT 5050 50'7 0'0 2,543.75 14 50'7 04/22/2026 13:32:00 CBOT 5100 55'7 0'0 2,793.75 17 55'7 04/22/2026 13:32:00 CBOT 5150 60'7 0'0 3,043.75 18 60'7 04/22/2026 13:32:00 CBOT 5200 65'7 0'0 3,293.75 12 65'7 04/22/2026 13:32:00 CBOT 5250 70'7 0'0 3,543.75 11 70'7 04/22/2026 13:32:00 CBOT 5300 75'7 0'0 3,793.75 64 75'7 04/22/2026 13:32:00 CBOT 5350 80'7 0'0 4,043.75 10 80'7 04/22/2026 13:32:00 CBOT 5400 85'7 0'0 4,293.75 0 85'7 04/22/2026 13:32:00 CBOT 5450 90'7 0'0 4,543.75 0 90'7 04/22/2026 13:32:00 CBOT 5500 95'7 0'0 4,793.75 0 95'7 04/22/2026 13:32:00 CBOT 5550 100'7 0'0 5,043.75 0 100'7 04/22/2026 13:32:00 CBOT 5600 105'7 0'0 5,293.75 0 105'7 04/22/2026 13:32:00 CBOT 5650 110'7 0'0 5,543.75 0 110'7 04/22/2026 13:32:00 CBOT 5700 115'7 0'0 5,793.75 0 115'7 04/22/2026 13:32:00 CBOT 5750 120'7 0'0 6,043.75 10 120'7 04/22/2026 13:32:00 CBOT 5800 125'7 0'0 6,293.75 6 125'7 04/22/2026 13:32:00 CBOT 5850 130'7 0'0 6,543.75 0 130'7 04/22/2026 13:32:00 CBOT 5900 135'7 0'0 6,793.75 0 135'7 04/22/2026 13:32:00 CBOT 6000 145'7 0'0 7,293.75 0 145'7 04/22/2026 13:32:00 CBOT 6100 155'7 0'0 7,793.75 0 155'7 04/22/2026 13:32:00 CBOT 6200 165'7 0'0 8,293.75 0 165'7 04/22/2026 13:32:00 CBOT 6300 175'7 0'0 8,793.75 0 175'7 04/22/2026 13:32:00 CBOT 6400 185'7 0'0 9,293.75 0 185'7 04/22/2026 13:32:00 CBOT 6500 195'7 0'0 9,793.75 0 195'7 04/22/2026 13:32:00 CBOT 6600 205'7 0'0 10,293.75 0 205'7 04/22/2026 13:32:00 CBOT 6700 215'7 0'0 10,793.75 0 215'7 04/22/2026 13:32:00 CBOT 6800 225'7 0'0 11,293.75 0 225'7 04/22/2026 13:32:00 CBOT 6900 235'7 0'0 11,793.75 0 235'7 04/22/2026 13:32:00 CBOT 7000 245'7 0'0 12,293.75 0 245'7 04/22/2026 13:32:00 CBOT 7100 255'7 0'0 12,793.75 75 255'7 04/22/2026 13:32:00 CBOT 7200 265'7 0'0 13,293.75 0 265'7 04/22/2026 13:32:00 CBOT 7300 275'7 0'0 13,793.75 0 275'7 04/22/2026 13:32:00 CBOT 7400 285'7 0'0 14,293.75 0 285'7 04/22/2026 13:32:00 CBOT 7500 295'7 0'0 14,793.75 0 295'7 04/22/2026 13:32:00 CBOT 8500 395'7 0'0 19,793.75 0 395'7 04/22/2026 13:32:00 CBOT 9500 495'7 0'0 24,793.75 0 495'7 04/22/2026 13:32:00 CBOT 14000 945'7 0'0 47,293.75 0 945'7 04/22/2026 13:32:00 CBOT 15000 1045'7 0'0 52,293.75 0 1045'7 04/22/2026 13:32:00 CBOT 20000 1545'7 0'0 77,293.75 0 1545'7 04/22/2026 13:32:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.