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: 4492   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,950.00   0'0   159'0  2900   0'1   0'0  6.25  50  0  7,450.00   0'0   149'0  3000   0'1   0'0  6.25  3,150  0  6,950.00   0'0   139'0  3100   0'1   0'0  6.25  71  0  6,450.00   0'0   129'0  3200   0'1   0'0  6.25  219  0  5,950.00   0'0   119'0  3300   0'1   0'0  6.25  115  0  5,700.00   0'0   114'0  3350   0'1   0'0  6.25  41  0  5,450.00   0'0   109'0  3400   0'1   0'0  6.25  160  0  5,200.00   0'0   104'0  3450   0'1   0'0  6.25  13  0  4,950.00   0'0   99'0  3500   0'1   0'0  6.25  5,122  0  4,700.00   0'0   94'0  3550   0'1   0'0  6.25  413  3  4,450.00   0'0   89'0  3600   0'1   0'0  6.25  1,378  4  4,200.00   0'0   84'0  3650   0'1   0'0  6.25  379  23  3,950.00   0'0   79'0  3700   0'1   0'0  6.25  3,566  25  3,700.00   0'0   74'0  3750   0'1   0'0  6.25  1,716  24  3,450.00   0'0   69'0  3800   0'1   0'0  6.25  9,623  31  3,206.25   0'0   64'1  3850   0'2   0'0  12.50  2,457  80  2,956.25   0'0   59'1  3900   0'2   0'0  12.50  8,156  83  2,712.50   0'0   54'2  3950   0'3   0'0  18.75  4,259  496  2,468.75   0'0   49'3  4000   0'4   0'0  25.00  15,463  144  2,350.00   2'4   47'0  4050   0'5   0'0  31.25  3,969  1,492  1,987.50   0'0   39'6  4100   0'7   0'0  43.75  8,585  1,034  1,762.50   0'0   35'2  4150   1'1   -0'1  56.25  5,514  5,484  1,425.00   -2'2   28'4  4200   1'5   -0'1  81.25  17,905  5,147  1,362.50   0'6   27'2  4250   2'1   -0'3  106.25  11,504  5,728  1,218.75   1'6   24'3  4300   3'0   -0'5  150.00  21,542  0  1,093.75   0'0   21'7  4310   3'7   0'0  193.75  285  0  1,056.25   0'0   21'1  4320   4'1   0'0  206.25  85  1  1,018.75   0'0   20'3  4330   4'3   0'0  218.75  49  0  981.25   0'0   19'5  4340   4'3   -0'2  218.75  5  3,322  1,000.00   1'1   20'0  4350   4'7   0'0  243.75  10,485  0  881.25   0'0   17'5  4370   4'7   -0'6  243.75  580  0  850.00   0'0   17'0  4380   5'2   -0'6  262.50  176  0  818.75   0'0   16'3  4390   6'3   0'0  318.75  602  9,166  875.00   1'6   17'4  4400   6'4   -0'2  325.00  13,875  0  668.75   -1'6   13'3  4410   6'7   -0'2  343.75  867  0  725.00   0'0   14'4  4420   7'0   -0'4  350.00  528  0  693.75   0'0   13'7  4430   7'3   -0'4  368.75  522  22  668.75   0'0   13'3  4440   7'4   -0'7  375.00  497  3,583  662.50   0'3   13'2  4450   8'2   -0'5  412.50  8,006  71  656.25   0'7   13'1  4460   8'6   -0'4  437.50  324  56  668.75   1'5   13'3  4470   9'2   -0'4  462.50  301  40  650.00   1'6   13'0  4480   10'2   0'0  512.50  144  21  562.50   0'4   11'2  4490   10'2   -0'4  512.50  108  43,999  562.50   0'7   11'2  4500   10'6   -0'5  537.50  14,715  104  531.25   0'6   10'5  4510   10'7   -1'0  543.75  98  57  550.00   1'5   11'0  4520   12'1   -0'2  606.25  121  81  506.25   1'1   10'1  4530   11'5   -1'3  581.25  102  134  431.25   0'0   8'5  4540   12'0   -1'5  600.00  157  6,776  468.75   1'1   9'3  4550   13'3   -0'7  668.75  4,363  586  393.75   0'0   7'7  4560   14'0   -0'7  700.00  64  79  393.75   0'3   7'7  4570   14'2   -1'2  712.50  58  98  356.25   0'0   7'1  4580   16'0   -0'1  800.00  27  97  356.25   0'2   7'1  4590   15'1   -1'6  756.25  82  18,959  331.25   0'1   6'5  4600   19'3   1'7  968.75  18,804  29  312.50   0'0   6'2  4610   18'2   0'0  912.50  31  73  300.00   0'0   6'0  4620   19'0   0'0  950.00  66  38  293.75   0'1   5'7  4630   19'6   0'0  987.50  21  35  287.50   0'2   5'6  4640   20'4   0'0  1,025.00  25  5,863  268.75   0'1   5'3  4650   20'6   -0'4  1,037.50  2,082  601  268.75   0'3   5'3  4660   22'0   0'0  1,100.00  10  59  268.75   0'5   5'3  4670   22'6   0'0  1,137.50  0  172  268.75   0'7   5'3  4680   23'4   0'0  1,175.00  0  123  218.75   0'0   4'3  4690   22'4   -1'7  1,125.00  0  24,623  212.50   0'1   4'2  4700   23'0   -2'1  1,150.00  7,922  37  225.00   0'5   4'4  4710   25'7   0'0  1,293.75  1  102  187.50   0'0   3'6  4720   26'6   0'0  1,337.50  0  15  193.75   0'2   3'7  4730   27'5   0'0  1,381.25  0  138  168.75   0'0   3'3  4740   28'3   0'0  1,418.75  0  9,905  175.00   0'2   3'4  4750   28'4   -0'6  1,425.00  3,999  503  181.25   0'4   3'5  4760   30'1   0'0  1,506.25  10  50  168.75   0'3   3'3  4770   31'0   0'0  1,550.00  0  137  162.50   0'4   3'2  4780   31'6   0'0  1,587.50  0  0  131.25   0'0   2'5  4790   32'5   0'0  1,631.25  1  13,814  137.50   0'2   2'6  4800   31'6   -1'6  1,587.50  5,786  501  143.75   0'4   2'7  4810   34'3   0'0  1,718.75  0  112  112.50   0'0   2'2  4820   35'2   0'0  1,762.50  0  9  112.50   0'0   2'2  4830   36'1   0'0  1,806.25  0  349  106.25   0'0   2'1  4840   37'0   0'0  1,850.00  1  9,098  106.25   0'1   2'1  4850   37'7   0'0  1,893.75  5,013  745  106.25   0'2   2'1  4860   38'6   0'0  1,937.50  0  921  112.50   0'3   2'2  4870   39'6   0'0  1,987.50  0  11,319  87.50   0'1   1'6  4900   42'4   0'0  2,125.00  1,310  7,848  56.25   -0'1   1'1  4950   47'1   0'0  2,356.25  120  38,316  50.00   0'0   1'0  5000   51'7   0'0  2,593.75  588  4,376  43.75   0'0   0'7  5050   56'6   0'0  2,837.50  212  12,580  43.75   0'2   0'7  5100   61'4   0'0  3,075.00  228  6,825  31.25   0'0   0'5  5150   67'5   1'1  3,381.25  150  12,652  25.00   0'0   0'4  5200   71'3   0'0  3,568.75  98  4,500  18.75   0'0   0'3  5250   76'2   0'0  3,812.50  48  5,434  18.75   0'0   0'3  5300   81'2   0'0  4,062.50  725  572  25.00   0'1   0'4  5350   86'2   0'0  4,312.50  5  5,648  18.75   0'0   0'3  5400   91'2   0'0  4,562.50  1  5,136  18.75   0'0   0'3  5450   96'2   0'0  4,812.50  2  41,586  18.75   0'0   0'3  5500   101'2   0'0  5,062.50  3  1,170  12.50   0'0   0'2  5550   106'1   0'0  5,306.25  3  4,423  12.50   0'0   0'2  5600   111'1   0'0  5,556.25  15  117  6.25   0'0   0'1  5650   113'2   -2'6  5,662.50  1  3,790  6.25   0'0   0'1  5700   121'0   0'0  6,050.00  15  280  6.25   0'0   0'1  5750   126'0   0'0  6,300.00  0  6,675  6.25   0'0   0'1  5800   131'0   0'0  6,550.00  11  110  6.25   0'0   0'1  5850   136'0   0'0  6,800.00  0  3,957  6.25   0'0   0'1  5900   141'0   0'0  7,050.00  4  20,559  6.25   0'0   0'1  6000   151'0   0'0  7,550.00  0  629  6.25   0'0   0'1  6100   161'0   0'0  8,050.00  0  4,407  6.25   0'0   0'1  6200   171'0   0'0  8,550.00  0  709  6.25   0'0   0'1  6300   181'0   0'0  9,050.00  0  971  6.25   0'0   0'1  6400   191'0   0'0  9,550.00  0  2,008  6.25   0'0   0'1  6500   201'0   0'0  10,050.00  0  1,571  6.25   0'0   0'1  6600   211'0   0'0  10,550.00  0  3,886  6.25   0'0   0'1  6700   221'0   0'0  11,050.00  0  1,357  6.25   0'0   0'1  6800   231'0   0'0  11,550.00  0  777  6.25   0'0   0'1  6900   241'0   0'0  12,050.00  0  5,305  6.25   0'0   0'1  7000   251'0   0'0  12,550.00  1  578  6.25   0'0   0'1  7100   261'0   0'0  13,050.00  0  3,611  6.25   0'0   0'1  7200   271'0   0'0  13,550.00  0  512  6.25   0'0   0'1  7300   281'0   0'0  14,050.00  0  462  6.25   0'0   0'1  9000   451'0   0'0  22,550.00  1  1,990  6.25   0'0   0'1  10000   551'0   0'0  27,550.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 159'0 0'0 7,950.00 0 159'0 07/29/2026 13:22:00 CBOT 3000 149'0 0'0 7,450.00 0 149'0 07/29/2026 13:22:00 CBOT 3100 139'0 0'0 6,950.00 0 139'0 07/29/2026 13:22:00 CBOT 3200 129'0 0'0 6,450.00 0 129'0 07/29/2026 13:22:00 CBOT 3300 119'0 0'0 5,950.00 0 119'0 07/29/2026 13:22:00 CBOT 3350 114'0 0'0 5,700.00 0 114'0 07/29/2026 13:22:00 CBOT 3400 109'0 0'0 5,450.00 0 109'0 07/29/2026 13:22:00 CBOT 3450 104'0 0'0 5,200.00 0 104'0 07/29/2026 13:22:00 CBOT 3500 99'0 0'0 4,950.00 0 99'0 07/29/2026 13:22:00 CBOT 3550 94'0 0'0 4,700.00 0 94'0 07/29/2026 13:22:00 CBOT 3600 89'0 0'0 4,450.00 3 89'0 07/29/2026 13:22:00 CBOT 3650 84'0 0'0 4,200.00 4 84'0 07/29/2026 13:22:00 CBOT 3700 79'0 0'0 3,950.00 23 79'0 07/29/2026 13:22:00 CBOT 3750 74'0 0'0 3,700.00 25 74'0 07/29/2026 13:22:00 CBOT 3800 69'0 0'0 3,450.00 24 69'0 07/29/2026 13:22:00 CBOT 3850 64'1 0'0 3,206.25 31 64'1 07/29/2026 13:22:00 CBOT 3900 59'1 0'0 2,956.25 80 59'1 07/29/2026 13:22:00 CBOT 3950 54'2 0'0 2,712.50 83 54'2 07/29/2026 13:22:00 CBOT 4000 49'3 0'0 2,468.75 496 49'3 07/29/2026 13:22:00 CBOT 4050 47'0 2'4 2,350.00 144 47'0 44'4 07/30/2026 08:52:00 CBOT 4100 39'6 0'0 1,987.50 1,492 39'6 07/29/2026 13:22:00 CBOT 4150 35'2 0'0 1,762.50 1,034 35'2 07/29/2026 13:22:00 CBOT 4200 28'4 -2'2 1,425.00 5,484 28'4 30'6 07/29/2026 19:35:00 CBOT 4250 27'2 0'6 1,362.50 5,147 27'2 26'4 07/30/2026 10:09:00 CBOT 4300 24'3 1'6 1,218.75 5,728 24'3 22'5 07/30/2026 09:59:00 CBOT 4310 21'7 0'0 1,093.75 0 21'7 07/29/2026 13:22:00 CBOT 4320 21'1 0'0 1,056.25 0 21'1 07/29/2026 13:22:00 CBOT 4330 20'3 0'0 1,018.75 1 20'3 07/29/2026 13:22:00 CBOT 4340 19'5 0'0 981.25 0 19'5 07/29/2026 13:22:00 CBOT 4350 20'0 1'1 1,000.00 3,322 20'5 18'7 07/30/2026 10:05:00 CBOT 4370 17'5 0'0 881.25 0 17'5 07/29/2026 13:22:00 CBOT 4380 17'0 0'0 850.00 0 17'0 07/29/2026 13:22:00 CBOT 4390 16'3 0'0 818.75 0 16'3 07/29/2026 13:22:00 CBOT 4400 17'4 1'6 875.00 9,166 17'4 15'6 07/30/2026 09:43:00 CBOT 4410 13'3 -1'6 668.75 0 13'3 15'1 07/29/2026 19:14:00 CBOT 4420 14'4 0'0 725.00 0 14'4 07/29/2026 13:22:00 CBOT 4430 13'7 0'0 693.75 0 13'7 07/29/2026 13:22:00 CBOT 4440 13'3 0'0 668.75 22 13'3 07/29/2026 13:22:00 CBOT 4450 13'2 0'3 662.50 3,583 14'2 12'7 07/30/2026 10:09:00 CBOT 4460 13'1 0'7 656.25 71 13'5 12'2 07/30/2026 10:05:00 CBOT 4470 13'3 1'5 668.75 56 10'3 11'6 07/30/2026 08:42:00 CBOT 4480 13'0 1'6 650.00 40 13'0 11'2 07/30/2026 08:30:00 CBOT 4490 11'2 0'4 562.50 21 12'1 10'6 07/30/2026 10:09:00 CBOT 4500 11'2 0'7 562.50 43,999 10'4 10'3 07/30/2026 10:04:00 CBOT 4510 10'5 0'6 531.25 104 11'4 9'7 07/30/2026 10:06:00 CBOT 4520 11'0 1'5 550.00 57 11'0 9'3 07/30/2026 08:44:00 CBOT 4530 10'1 1'1 506.25 81 10'1 9'0 07/30/2026 09:58:00 CBOT 4540 8'5 0'0 431.25 134 8'5 07/29/2026 13:22:00 CBOT 4550 9'3 1'1 468.75 6,776 7'3 8'2 07/30/2026 08:54:00 CBOT 4560 7'7 0'0 393.75 586 7'7 07/29/2026 13:22:00 CBOT 4570 7'7 0'3 393.75 79 7'7 7'4 07/30/2026 01:47:00 CBOT 4580 7'1 0'0 356.25 98 7'1 07/29/2026 13:22:00 CBOT 4590 7'1 0'2 356.25 97 6'0 6'7 07/30/2026 10:09:00 CBOT 4600 6'5 0'1 331.25 18,959 6'0 6'4 07/30/2026 10:09:00 CBOT 4610 6'2 0'0 312.50 29 6'2 07/29/2026 13:22:00 CBOT 4620 6'0 0'0 300.00 73 6'0 07/29/2026 13:22:00 CBOT 4630 5'7 0'1 293.75 38 6'4 5'6 07/30/2026 10:09:00 CBOT 4640 5'6 0'2 287.50 35 5'6 5'4 07/30/2026 09:16:00 CBOT 4650 5'3 0'1 268.75 5,863 4'3 5'2 07/30/2026 10:08:00 CBOT 4660 5'3 0'3 268.75 601 5'6 5'0 07/30/2026 09:20:00 CBOT 4670 5'3 0'5 268.75 59 5'4 4'6 07/30/2026 03:24:00 CBOT 4680 5'3 0'7 268.75 172 5'2 4'4 07/30/2026 08:30:00 CBOT 4690 4'3 0'0 218.75 123 5'0 4'3 07/30/2026 10:09:00 CBOT 4700 4'2 0'1 212.50 24,623 4'0 4'1 07/30/2026 10:08:00 CBOT 4710 4'4 0'5 225.00 37 4'4 3'7 07/30/2026 02:54:00 CBOT 4720 3'6 0'0 187.50 102 3'6 07/29/2026 13:22:00 CBOT 4730 3'7 0'2 193.75 15 4'1 3'5 07/30/2026 10:02:00 CBOT 4740 3'3 0'0 168.75 138 3'3 07/29/2026 13:22:00 CBOT 4750 3'4 0'2 175.00 9,905 3'0 3'2 07/30/2026 09:29:00 CBOT 4760 3'5 0'4 181.25 503 3'5 3'1 07/30/2026 08:38:00 CBOT 4770 3'3 0'3 168.75 50 3'3 3'0 07/30/2026 08:30:00 CBOT 4780 3'2 0'4 162.50 137 3'2 2'6 07/30/2026 08:57:00 CBOT 4790 2'5 0'0 131.25 0 2'5 07/29/2026 13:22:00 CBOT 4800 2'6 0'2 137.50 13,814 3'0 2'4 07/30/2026 09:48:00 CBOT 4810 2'7 0'4 143.75 501 2'7 2'3 07/30/2026 08:38:00 CBOT 4820 2'2 0'0 112.50 112 2'2 07/29/2026 13:22:00 CBOT 4830 2'2 0'0 112.50 9 2'2 07/29/2026 13:22:00 CBOT 4840 2'1 0'0 106.25 349 2'1 07/29/2026 13:22:00 CBOT 4850 2'1 0'1 106.25 9,098 2'0 2'0 07/30/2026 09:24:00 CBOT 4860 2'1 0'2 106.25 745 2'1 1'7 07/30/2026 08:30:00 CBOT 4870 2'2 0'3 112.50 921 2'2 1'7 07/30/2026 05:11:00 CBOT 4900 1'6 0'1 87.50 11,319 1'7 1'5 07/30/2026 09:40:00 CBOT 4950 1'1 -0'1 56.25 7,848 1'1 1'2 07/29/2026 19:12:00 CBOT 5000 1'0 0'0 50.00 38,316 1'2 1'0 07/30/2026 10:09:00 CBOT 5050 0'7 0'0 43.75 4,376 0'7 07/29/2026 13:22:00 CBOT 5100 0'7 0'2 43.75 12,580 0'5 0'5 07/30/2026 08:37:00 CBOT 5150 0'5 0'0 31.25 6,825 0'5 0'5 07/30/2026 05:46:00 CBOT 5200 0'4 0'0 25.00 12,652 0'4 0'4 07/30/2026 09:04:00 CBOT 5250 0'3 0'0 18.75 4,500 0'3 07/29/2026 13:22:00 CBOT 5300 0'3 0'0 18.75 5,434 0'3 07/29/2026 13:22:00 CBOT 5350 0'4 0'1 25.00 572 0'4 0'3 07/30/2026 02:25:00 CBOT 5400 0'3 0'0 18.75 5,648 0'3 07/29/2026 13:22:00 CBOT 5450 0'3 0'0 18.75 5,136 0'3 07/29/2026 13:22:00 CBOT 5500 0'3 0'0 18.75 41,586 0'3 07/29/2026 13:22:00 CBOT 5550 0'2 0'0 12.50 1,170 0'2 07/29/2026 13:22:00 CBOT 5600 0'2 0'0 12.50 4,423 0'2 07/29/2026 13:22:00 CBOT 5650 0'1 0'0 6.25 117 0'1 07/29/2026 13:22:00 CBOT 5700 0'1 0'0 6.25 3,790 0'1 07/29/2026 13:22:00 CBOT 5750 0'1 0'0 6.25 280 0'1 07/29/2026 13:22:00 CBOT 5800 0'1 0'0 6.25 6,675 0'1 07/29/2026 13:22:00 CBOT 5850 0'1 0'0 6.25 110 0'1 07/29/2026 13:22:00 CBOT 5900 0'1 0'0 6.25 3,957 0'1 07/29/2026 13:22:00 CBOT 6000 0'1 0'0 6.25 20,559 0'1 07/29/2026 13:22:00 CBOT 6100 0'1 0'0 6.25 629 0'1 07/29/2026 13:22:00 CBOT 6200 0'1 0'0 6.25 4,407 0'1 07/29/2026 13:22:00 CBOT 6300 0'1 0'0 6.25 709 0'1 07/29/2026 13:22:00 CBOT 6400 0'1 0'0 6.25 971 0'1 07/29/2026 13:22:00 CBOT 6500 0'1 0'0 6.25 2,008 0'1 07/29/2026 13:22:00 CBOT 6600 0'1 0'0 6.25 1,571 0'1 07/29/2026 13:22:00 CBOT 6700 0'1 0'0 6.25 3,886 0'1 07/29/2026 13:22:00 CBOT 6800 0'1 0'0 6.25 1,357 0'1 07/29/2026 13:22:00 CBOT 6900 0'1 0'0 6.25 777 0'1 07/29/2026 13:22:00 CBOT 7000 0'1 0'0 6.25 5,305 0'1 07/29/2026 13:22:00 CBOT 7100 0'1 0'0 6.25 578 0'1 07/29/2026 13:22:00 CBOT 7200 0'1 0'0 6.25 3,611 0'1 07/29/2026 13:22:00 CBOT 7300 0'1 0'0 6.25 512 0'1 07/29/2026 13:22:00 CBOT 9000 0'1 0'0 6.25 462 0'1 07/29/2026 13:22:00 CBOT 10000 0'1 0'0 6.25 1,990 0'1 07/29/2026 13:22:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 0'1 0'0 6.25 50 0'1 07/29/2026 13:22:00 CBOT 3000 0'1 0'0 6.25 3,150 0'1 07/29/2026 13:22:00 CBOT 3100 0'1 0'0 6.25 71 0'1 07/29/2026 13:22:00 CBOT 3200 0'1 0'0 6.25 219 0'1 07/29/2026 13:22:00 CBOT 3300 0'1 0'0 6.25 115 0'1 07/29/2026 13:22:00 CBOT 3350 0'1 0'0 6.25 41 0'1 07/29/2026 13:22:00 CBOT 3400 0'1 0'0 6.25 160 0'1 07/29/2026 13:22:00 CBOT 3450 0'1 0'0 6.25 13 0'1 07/29/2026 13:22:00 CBOT 3500 0'1 0'0 6.25 5,122 0'1 07/29/2026 13:22:00 CBOT 3550 0'1 0'0 6.25 413 0'1 07/29/2026 13:22:00 CBOT 3600 0'1 0'0 6.25 1,378 0'1 07/29/2026 13:22:00 CBOT 3650 0'1 0'0 6.25 379 0'1 07/29/2026 13:22:00 CBOT 3700 0'1 0'0 6.25 3,566 0'1 07/29/2026 13:22:00 CBOT 3750 0'1 0'0 6.25 1,716 0'1 07/29/2026 13:22:00 CBOT 3800 0'1 0'0 6.25 9,623 0'1 07/29/2026 13:22:00 CBOT 3850 0'2 0'0 12.50 2,457 0'2 07/29/2026 13:22:00 CBOT 3900 0'2 0'0 12.50 8,156 0'2 07/29/2026 13:22:00 CBOT 3950 0'3 0'0 18.75 4,259 0'3 07/29/2026 13:22:00 CBOT 4000 0'4 0'0 25.00 15,463 0'4 0'4 07/30/2026 05:33:00 CBOT 4050 0'5 0'0 31.25 3,969 0'5 07/29/2026 13:22:00 CBOT 4100 0'7 0'0 43.75 8,585 0'7 0'7 07/30/2026 10:12:00 CBOT 4150 1'1 -0'1 56.25 5,514 1'2 1'2 07/30/2026 09:29:00 CBOT 4200 1'5 -0'1 81.25 17,905 2'1 1'6 07/30/2026 08:51:00 CBOT 4250 2'1 -0'3 106.25 11,504 2'2 2'4 07/30/2026 09:31:00 CBOT 4300 3'0 -0'5 150.00 21,542 4'0 3'5 07/30/2026 09:40:00 CBOT 4310 3'7 0'0 193.75 285 3'7 07/29/2026 13:22:00 CBOT 4320 4'1 0'0 206.25 85 4'1 07/29/2026 13:22:00 CBOT 4330 4'3 0'0 218.75 49 4'3 07/29/2026 13:22:00 CBOT 4340 4'3 -0'2 218.75 5 4'0 4'5 07/30/2026 10:15:00 CBOT 4350 4'7 0'0 243.75 10,485 4'5 4'7 07/30/2026 09:11:00 CBOT 4370 4'7 -0'6 243.75 580 4'7 5'5 07/30/2026 08:37:00 CBOT 4380 5'2 -0'6 262.50 176 6'7 6'0 07/30/2026 04:36:00 CBOT 4390 6'3 0'0 318.75 602 6'3 07/29/2026 13:22:00 CBOT 4400 6'4 -0'2 325.00 13,875 7'0 6'6 07/30/2026 10:14:00 CBOT 4410 6'7 -0'2 343.75 867 6'4 7'1 07/30/2026 09:11:00 CBOT 4420 7'0 -0'4 350.00 528 7'1 7'4 07/30/2026 09:10:00 CBOT 4430 7'3 -0'4 368.75 522 7'3 7'7 07/30/2026 03:14:00 CBOT 4440 7'4 -0'7 375.00 497 7'4 8'3 07/30/2026 09:04:00 CBOT 4450 8'2 -0'5 412.50 8,006 9'5 8'7 07/30/2026 09:22:00 CBOT 4460 8'6 -0'4 437.50 324 8'3 9'2 07/30/2026 09:23:00 CBOT 4470 9'2 -0'4 462.50 301 9'0 9'6 07/30/2026 09:10:00 CBOT 4480 10'2 0'0 512.50 144 10'2 07/29/2026 13:22:00 CBOT 4490 10'2 -0'4 512.50 108 11'5 10'6 07/30/2026 09:10:00 CBOT 4500 10'6 -0'5 537.50 14,715 11'7 11'3 07/30/2026 10:09:00 CBOT 4510 10'7 -1'0 543.75 98 12'6 11'7 07/30/2026 10:04:00 CBOT 4520 12'1 -0'2 606.25 121 11'2 12'3 07/30/2026 10:10:00 CBOT 4530 11'5 -1'3 581.25 102 12'4 13'0 07/30/2026 09:59:00 CBOT 4540 12'0 -1'5 600.00 157 15'2 13'5 07/30/2026 09:52:00 CBOT 4550 13'3 -0'7 668.75 4,363 16'0 14'2 07/30/2026 10:08:00 CBOT 4560 14'0 -0'7 700.00 64 13'3 14'7 07/30/2026 09:09:00 CBOT 4570 14'2 -1'2 712.50 58 14'5 15'4 07/30/2026 09:04:00 CBOT 4580 16'0 -0'1 800.00 27 14'5 16'1 07/30/2026 09:11:00 CBOT 4590 15'1 -1'6 756.25 82 15'2 16'7 07/30/2026 09:52:00 CBOT 4600 19'3 1'7 968.75 18,804 19'3 17'4 07/29/2026 19:14:00 CBOT 4610 18'2 0'0 912.50 31 18'2 07/29/2026 13:22:00 CBOT 4620 19'0 0'0 950.00 66 19'0 07/29/2026 13:22:00 CBOT 4630 19'6 0'0 987.50 21 19'6 07/29/2026 13:22:00 CBOT 4640 20'4 0'0 1,025.00 25 20'4 07/29/2026 13:22:00 CBOT 4650 20'6 -0'4 1,037.50 2,082 19'3 21'2 07/30/2026 09:15:00 CBOT 4660 22'0 0'0 1,100.00 10 22'0 07/29/2026 13:22:00 CBOT 4670 22'6 0'0 1,137.50 0 22'6 07/29/2026 13:22:00 CBOT 4680 23'4 0'0 1,175.00 0 23'4 07/29/2026 13:22:00 CBOT 4690 22'4 -1'7 1,125.00 0 22'4 24'3 07/30/2026 08:48:00 CBOT 4700 23'0 -2'1 1,150.00 7,922 23'6 25'1 07/30/2026 09:44:00 CBOT 4710 25'7 0'0 1,293.75 1 25'7 07/29/2026 13:22:00 CBOT 4720 26'6 0'0 1,337.50 0 26'6 07/29/2026 13:22:00 CBOT 4730 27'5 0'0 1,381.25 0 27'5 07/29/2026 13:22:00 CBOT 4740 28'3 0'0 1,418.75 0 28'3 07/29/2026 13:22:00 CBOT 4750 28'4 -0'6 1,425.00 3,999 27'3 29'2 07/30/2026 10:09:00 CBOT 4760 30'1 0'0 1,506.25 10 30'1 07/29/2026 13:22:00 CBOT 4770 31'0 0'0 1,550.00 0 31'0 07/29/2026 13:22:00 CBOT 4780 31'6 0'0 1,587.50 0 31'6 07/29/2026 13:22:00 CBOT 4790 32'5 0'0 1,631.25 1 32'5 07/29/2026 13:22:00 CBOT 4800 31'6 -1'6 1,587.50 5,786 31'2 33'4 07/30/2026 10:00:00 CBOT 4810 34'3 0'0 1,718.75 0 34'3 07/29/2026 13:22:00 CBOT 4820 35'2 0'0 1,762.50 0 35'2 07/29/2026 13:22:00 CBOT 4830 36'1 0'0 1,806.25 0 36'1 07/29/2026 13:22:00 CBOT 4840 37'0 0'0 1,850.00 1 37'0 07/29/2026 13:22:00 CBOT 4850 37'7 0'0 1,893.75 5,013 37'7 07/29/2026 13:22:00 CBOT 4860 38'6 0'0 1,937.50 0 38'6 07/29/2026 13:22:00 CBOT 4870 39'6 0'0 1,987.50 0 39'6 07/29/2026 13:22:00 CBOT 4900 42'4 0'0 2,125.00 1,310 42'4 07/29/2026 13:22:00 CBOT 4950 47'1 0'0 2,356.25 120 47'1 07/29/2026 13:22:00 CBOT 5000 51'7 0'0 2,593.75 588 51'7 07/29/2026 13:22:00 CBOT 5050 56'6 0'0 2,837.50 212 56'6 07/29/2026 13:22:00 CBOT 5100 61'4 0'0 3,075.00 228 61'4 07/29/2026 13:22:00 CBOT 5150 67'5 1'1 3,381.25 150 67'5 66'4 07/29/2026 20:52:00 CBOT 5200 71'3 0'0 3,568.75 98 71'3 07/29/2026 13:22:00 CBOT 5250 76'2 0'0 3,812.50 48 76'2 07/29/2026 13:22:00 CBOT 5300 81'2 0'0 4,062.50 725 81'2 07/29/2026 13:22:00 CBOT 5350 86'2 0'0 4,312.50 5 86'2 07/29/2026 13:22:00 CBOT 5400 91'2 0'0 4,562.50 1 91'2 07/29/2026 13:22:00 CBOT 5450 96'2 0'0 4,812.50 2 96'2 07/29/2026 13:22:00 CBOT 5500 101'2 0'0 5,062.50 3 101'2 07/29/2026 13:22:00 CBOT 5550 106'1 0'0 5,306.25 3 106'1 07/29/2026 13:22:00 CBOT 5600 111'1 0'0 5,556.25 15 111'1 07/29/2026 13:22:00 CBOT 5650 113'2 -2'6 5,662.50 1 113'2 116'0 07/30/2026 08:41:00 CBOT 5700 121'0 0'0 6,050.00 15 121'0 07/29/2026 13:22:00 CBOT 5750 126'0 0'0 6,300.00 0 126'0 07/29/2026 13:22:00 CBOT 5800 131'0 0'0 6,550.00 11 131'0 07/29/2026 13:22:00 CBOT 5850 136'0 0'0 6,800.00 0 136'0 07/29/2026 13:22:00 CBOT 5900 141'0 0'0 7,050.00 4 141'0 07/29/2026 13:22:00 CBOT 6000 151'0 0'0 7,550.00 0 151'0 07/29/2026 13:22:00 CBOT 6100 161'0 0'0 8,050.00 0 161'0 07/29/2026 13:22:00 CBOT 6200 171'0 0'0 8,550.00 0 171'0 07/29/2026 13:22:00 CBOT 6300 181'0 0'0 9,050.00 0 181'0 07/29/2026 13:22:00 CBOT 6400 191'0 0'0 9,550.00 0 191'0 07/29/2026 13:22:00 CBOT 6500 201'0 0'0 10,050.00 0 201'0 07/29/2026 13:22:00 CBOT 6600 211'0 0'0 10,550.00 0 211'0 07/29/2026 13:22:00 CBOT 6700 221'0 0'0 11,050.00 0 221'0 07/29/2026 13:22:00 CBOT 6800 231'0 0'0 11,550.00 0 231'0 07/29/2026 13:22:00 CBOT 6900 241'0 0'0 12,050.00 0 241'0 07/29/2026 13:22:00 CBOT 7000 251'0 0'0 12,550.00 1 251'0 07/29/2026 13:22:00 CBOT 7100 261'0 0'0 13,050.00 0 261'0 07/29/2026 13:22:00 CBOT 7200 271'0 0'0 13,550.00 0 271'0 07/29/2026 13:22:00 CBOT 7300 281'0 0'0 14,050.00 0 281'0 07/29/2026 13:22:00 CBOT 9000 451'0 0'0 22,550.00 1 451'0 07/29/2026 13:22:00 CBOT 10000 551'0 0'0 27,550.00 0 551'0 07/29/2026 13:22:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.