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: 4496s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,962.50   8'4   159'2s  2900   0'1s   0'0  6.25  50  0  7,462.50   8'4   149'2s  3000   0'1s   0'0  6.25  3,150  0  6,962.50   8'4   139'2s  3100   0'1s   0'0  6.25  71  0  6,462.50   8'4   129'2s  3200   0'1s   0'0  6.25  219  0  5,962.50   8'4   119'2s  3300   0'1s   0'0  6.25  115  0  5,712.50   8'4   114'2s  3350   0'1s   0'0  6.25  41  0  5,462.50   8'4   109'2s  3400   0'1s   0'0  6.25  160  0  5,212.50   8'4   104'2s  3450   0'1s   0'0  6.25  13  1  4,962.50   8'4   99'2s  3500   0'1s   0'0  6.25  5,102  0  4,712.50   8'4   94'2s  3550   0'1s   0'0  6.25  411  3  4,462.50   8'4   89'2s  3600   0'1s   0'0  6.25  1,378  4  4,212.50   8'4   84'2s  3650   0'1s   0'0  6.25  379  23  3,962.50   8'4   79'2s  3700   0'1s   0'0  6.25  3,566  26  3,712.50   8'4   74'2s  3750   0'1s   0'0  6.25  1,716  23  3,468.75   8'4   69'3s  3800   0'1s   -0'1  6.25  9,620  31  3,218.75   8'4   64'3s  3850   0'1s   -0'1  6.25  2,457  81  2,968.75   8'3   59'3s  3900   0'1s   -0'2  6.25  8,106  84  2,718.75   8'2   54'3s  3950   0'2s   -0'2  12.50  4,519  496  2,475.00   8'1   49'4s  4000   0'2s   -0'3  12.50  15,231  145  2,231.25   8'0   44'5s  4050   0'3s   -0'4  18.75  3,966  1,493  1,987.50   7'6   39'6s  4100   0'5s   -0'5  31.25  9,605  1,044  1,750.00   7'4   35'0s  4150   0'7s   -0'7  43.75  5,556  5,488  1,518.75   7'0   30'3s  4200   1'2s   -1'3  62.50  18,064  0  1,343.75   6'5   26'7s  4240   1'5s   -1'7  81.25  500  5,239  1,300.00   6'4   26'0s  4250   1'6s   -2'0  87.50  11,339  0  1,218.75   6'2   24'3s  4270   2'1s   -2'2  106.25  1  0  1,131.25   6'0   22'5s  4290   2'4s   -2'3  125.00  3  5,704  1,093.75   5'7   21'7s  4300   2'5s   -2'5  131.25  20,852  1  1,056.25   5'6   21'1s  4310   2'7s   -2'6  143.75  423  0  1,018.75   5'5   20'3s  4320   3'1s   -2'7  156.25  243  1  981.25   5'4   19'5s  4330   3'3s   -3'0  168.75  183  33  943.75   5'2   18'7s  4340   3'5s   -3'2  181.25  709  3,317  906.25   5'1   18'1s  4350   3'7s   -3'3  193.75  10,349  10  868.75   4'7   17'3s  4360   4'1s   -3'5  206.25  253  15  837.50   4'7   16'6s  4370   4'4s   -3'5  225.00  650  27  800.00   4'5   16'0s  4380   4'6s   -3'7  237.50  258  41  768.75   4'4   15'3s  4390   5'1s   -4'0  256.25  688  9,101  737.50   4'3   14'6s  4400   5'4s   -4'1  275.00  13,974  56  706.25   4'3   14'1s  4410   5'7s   -4'1  293.75  874  98  675.00   4'1   13'4s  4420   6'2s   -4'3  312.50  535  47  650.00   4'1   13'0s  4430   6'6s   -4'3  337.50  522  56  618.75   3'7   12'3s  4440   7'1s   -4'5  356.25  503  3,450  593.75   3'6   11'7s  4450   7'5s   -4'6  381.25  7,943  112  562.50   3'5   11'2s  4460   8'0s   -4'7  400.00  321  69  537.50   3'3   10'6s  4470   8'4s   -5'1  425.00  301  100  512.50   3'2   10'2s  4480   9'0s   -5'2  450.00  174  84  493.75   3'2   9'7s  4490   9'5s   -5'2  481.25  146  47,088  468.75   3'1   9'3s  4500   10'1s   -5'3  506.25  16,010  97  443.75   2'7   8'7s  4510   10'5s   -5'5  531.25  143  83  425.00   2'7   8'4s  4520   11'2s   -5'5  562.50  156  112  406.25   2'6   8'1s  4530   11'7s   -5'6  593.75  146  142  381.25   2'4   7'5s  4540   12'3s   -6'0  618.75  152  6,734  362.50   2'3   7'2s  4550   13'0s   -6'1  650.00  4,355  582  343.75   2'2   6'7s  4560   13'5s   -6'2  681.25  59  91  331.25   2'2   6'5s  4570   14'3s   -6'2  718.75  86  98  312.50   2'1   6'2s  4580   15'0s   -6'3  750.00  48  147  293.75   2'0   5'7s  4590   15'5s   -6'4  781.25  90  18,185  281.25   2'0   5'5s  4600   16'3s   -6'4  818.75  17,572  573  268.75   2'0   5'3s  4610   17'0s   -6'5  850.00  31  70  250.00   1'6   5'0s  4620   17'6s   -6'6  887.50  66  26  237.50   1'6   4'6s  4630   18'4s   -6'6  925.00  21  35  225.00   1'5   4'4s  4640   19'2s   -6'7  962.50  25  5,714  212.50   1'4   4'2s  4650   20'0s   -7'0  1,000.00  1,845  2,236  200.00   1'3   4'0s  4660   20'6s   -7'1  1,037.50  10  121  187.50   1'2   3'6s  4670   21'4s   -7'2  1,075.00  1  196  181.25   1'2   3'5s  4680   22'2s   -7'3  1,112.50  0  126  168.75   1'1   3'3s  4690   23'1s   -7'3  1,156.25  10  25,645  162.50   1'1   3'2s  4700   23'7s   -7'4  1,193.75  8,661  73  150.00   1'0   3'0s  4710   24'6s   -7'4  1,237.50  1  121  143.75   1'0   2'7s  4720   25'4s   -7'5  1,275.00  0  767  131.25   0'7   2'5s  4730   26'3s   -7'5  1,318.75  1  235  125.00   0'6   2'4s  4740   27'2s   -7'6  1,362.50  0  9,651  118.75   0'6   2'3s  4750   28'1s   -7'6  1,406.25  4,015  683  112.50   0'6   2'2s  4760   29'0s   -7'6  1,450.00  10  251  106.25   0'6   2'1s  4770   29'7s   -7'6  1,493.75  0  211  100.00   0'5   2'0s  4780   30'6s   -7'7  1,537.50  0  130  93.75   0'4   1'7s  4790   31'5s   -8'0  1,581.25  1  12,834  87.50   0'3   1'6s  4800   32'4s   -8'0  1,625.00  5,755  507  87.50   0'4   1'6s  4810   33'3s   -8'0  1,668.75  1  231  81.25   0'4   1'5s  4820   34'2s   -8'0  1,712.50  0  9  75.00   0'3   1'4s  4830   35'2s   -8'0  1,762.50  0  353  75.00   0'4   1'4s  4840   36'1s   -8'0  1,806.25  1  8,989  68.75   0'3   1'3s  4850   37'1s   -8'0  1,856.25  5,010  795  62.50   0'2   1'2s  4860   38'0s   -8'1  1,900.00  0  1,051  62.50   0'3   1'2s  4870   38'7s   -8'1  1,943.75  0  11,140  56.25   0'2   1'1s  4900   41'6s   -8'2  2,087.50  1,289  7,573  43.75   0'1   0'7s  4950   46'4s   -8'3  2,325.00  120  36,738  37.50   0'1   0'6s  5000   51'3s   -8'3  2,568.75  584  4,369  31.25   0'1   0'5s  5050   56'2s   -8'3  2,812.50  212  12,578  25.00   0'0   0'4s  5100   61'2s   -8'3  3,062.50  228  6,828  25.00   0'1   0'4s  5150   66'1s   -8'3  3,306.25  150  12,618  18.75   0'0   0'3s  5200   71'1s   -8'3  3,556.25  98  4,500  18.75   0'0   0'3s  5250   76'0s   -8'4  3,800.00  48  5,434  12.50   0'0   0'2s  5300   81'0s   -8'3  4,050.00  725  572  12.50   0'0   0'2s  5350   85'7s   -8'4  4,293.75  5  5,679  12.50   0'0   0'2s  5400   90'7s   -8'4  4,543.75  1  5,136  12.50   0'1   0'2s  5450   95'7s   -8'3  4,793.75  2  41,583  6.25   0'0   0'1s  5500   100'6s   -8'4  5,037.50  6  1,170  6.25   0'0   0'1s  5550   105'6s   -8'4  5,287.50  4  4,423  6.25   0'0   0'1s  5600   110'6s   -8'4  5,537.50  15  117  6.25   0'0   0'1s  5650   115'6s   -8'4  5,787.50  0  3,790  6.25   0'0   0'1s  5700   120'6s   -8'4  6,037.50  15  280  6.25   0'0   0'1s  5750   125'6s   -8'4  6,287.50  2  6,665  6.25   0'0   0'1s  5800   130'6s   -8'4  6,537.50  11  110  6.25   0'0   0'1s  5850   135'6s   -8'4  6,787.50  0  3,957  6.25   0'0   0'1s  5900   140'6s   -8'4  7,037.50  4  20,552  6.25   0'0   0'1s  6000   150'6s   -8'4  7,537.50  0  629  6.25   0'0   0'1s  6100   160'6s   -8'4  8,037.50  0  4,377  6.25   0'0   0'1s  6200   170'6s   -8'4  8,537.50  0  709  6.25   0'0   0'1s  6300   180'6s   -8'4  9,037.50  0  971  6.25   0'0   0'1s  6400   190'6s   -8'4  9,537.50  0  2,008  6.25   0'0   0'1s  6500   200'6s   -8'4  10,037.50  0  1,569  6.25   0'0   0'1s  6600   210'6s   -8'4  10,537.50  0  3,886  6.25   0'0   0'1s  6700   220'6s   -8'4  11,037.50  0  1,357  6.25   0'0   0'1s  6800   230'6s   -8'4  11,537.50  0  777  6.25   0'0   0'1s  6900   240'6s   -8'4  12,037.50  0  5,305  6.25   0'0   0'1s  7000   250'6s   -8'4  12,537.50  1  578  6.25   0'0   0'1s  7100   260'6s   -8'4  13,037.50  0  3,611  6.25   0'0   0'1s  7200   270'6s   -8'4  13,537.50  0  512  6.25   0'0   0'1s  7300   280'6s   -8'4  14,037.50  0  462  6.25   0'0   0'1s  9000   450'6s   -8'4  22,537.50  1  1,990  6.25   0'0   0'1s  10000   550'6s   -8'4  27,537.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 159'2s 8'4 7,962.50 0 150'6 08/03/2026 13:17:00 CBOT 3000 149'2s 8'4 7,462.50 0 140'6 08/03/2026 13:17:00 CBOT 3100 139'2s 8'4 6,962.50 0 130'6 08/03/2026 13:17:00 CBOT 3200 129'2s 8'4 6,462.50 0 120'6 08/03/2026 13:17:00 CBOT 3300 119'2s 8'4 5,962.50 0 110'6 08/03/2026 13:17:00 CBOT 3350 114'2s 8'4 5,712.50 0 105'6 08/03/2026 13:17:00 CBOT 3400 109'2s 8'4 5,462.50 0 100'6 08/03/2026 13:17:00 CBOT 3450 104'2s 8'4 5,212.50 0 95'6 08/03/2026 13:17:00 CBOT 3500 99'2s 8'4 4,962.50 1 90'6 08/03/2026 13:17:00 CBOT 3550 94'2s 8'4 4,712.50 0 85'6 08/03/2026 13:17:00 CBOT 3600 89'2s 8'4 4,462.50 3 80'6 08/03/2026 13:17:00 CBOT 3650 84'2s 8'4 4,212.50 4 75'6 08/03/2026 13:17:00 CBOT 3700 79'2s 8'4 3,962.50 23 70'6 08/03/2026 13:17:00 CBOT 3750 74'2s 8'4 3,712.50 26 66'5 65'6 08/03/2026 13:17:00 CBOT 3800 69'3s 8'4 3,468.75 23 63'3 60'7 08/03/2026 13:17:00 CBOT 3850 64'3s 8'4 3,218.75 31 55'7 08/03/2026 13:17:00 CBOT 3900 59'3s 8'3 2,968.75 81 51'0 08/03/2026 13:17:00 CBOT 3950 54'3s 8'2 2,718.75 84 46'1 08/03/2026 13:17:00 CBOT 4000 49'4s 8'1 2,475.00 496 39'4 41'3 08/03/2026 13:17:00 CBOT 4050 44'5s 8'0 2,231.25 145 36'5 08/03/2026 13:17:00 CBOT 4100 39'6s 7'6 1,987.50 1,493 32'0 08/03/2026 13:17:00 CBOT 4150 35'0s 7'4 1,750.00 1,044 27'4 08/03/2026 13:17:00 CBOT 4200 30'3s 7'0 1,518.75 5,488 21'7 23'3 08/03/2026 13:19:00 CBOT 4240 26'7s 6'5 1,343.75 0 20'2 08/03/2026 13:17:00 CBOT 4250 26'0s 6'4 1,300.00 5,239 17'6 19'4 08/03/2026 13:17:00 CBOT 4270 24'3s 6'2 1,218.75 0 18'1 08/03/2026 13:17:00 CBOT 4290 22'5s 6'0 1,131.25 0 16'5 08/03/2026 13:17:00 CBOT 4300 21'7s 5'7 1,093.75 5,704 12'4 16'0 08/03/2026 13:17:00 CBOT 4310 21'1s 5'6 1,056.25 1 15'3 08/03/2026 13:17:00 CBOT 4320 20'3s 5'5 1,018.75 0 14'6 08/03/2026 13:17:00 CBOT 4330 19'5s 5'4 981.25 1 14'1 08/03/2026 13:17:00 CBOT 4340 18'7s 5'2 943.75 33 11'4 13'5 08/03/2026 13:17:00 CBOT 4350 18'1s 5'1 906.25 3,317 11'0 13'0 08/03/2026 13:17:00 CBOT 4360 17'3s 4'7 868.75 10 11'2 12'4 08/03/2026 13:17:00 CBOT 4370 16'6s 4'7 837.50 15 10'5 11'7 08/03/2026 13:17:00 CBOT 4380 16'0s 4'5 800.00 27 9'4 11'3 08/03/2026 13:17:00 CBOT 4390 15'3s 4'4 768.75 41 9'6 10'7 08/03/2026 13:17:00 CBOT 4400 14'6s 4'3 737.50 9,101 8'4 10'3 08/03/2026 13:17:00 CBOT 4410 14'1s 4'3 706.25 56 9'1 9'6 08/03/2026 13:17:00 CBOT 4420 13'4s 4'1 675.00 98 7'6 9'3 08/03/2026 13:17:00 CBOT 4430 13'0s 4'1 650.00 47 7'4 8'7 08/03/2026 13:17:00 CBOT 4440 12'3s 3'7 618.75 56 7'2 8'4 08/03/2026 13:17:00 CBOT 4450 11'7s 3'6 593.75 3,450 6'3 8'1 08/03/2026 13:17:00 CBOT 4460 11'2s 3'5 562.50 112 6'7 7'5 08/03/2026 13:17:00 CBOT 4470 10'6s 3'3 537.50 69 5'7 7'3 08/03/2026 13:17:00 CBOT 4480 10'2s 3'2 512.50 100 6'0 7'0 08/03/2026 13:17:00 CBOT 4490 9'7s 3'2 493.75 84 7'2 6'5 08/03/2026 13:17:00 CBOT 4500 9'3s 3'1 468.75 47,088 5'4 6'2 08/03/2026 13:19:00 CBOT 4510 8'7s 2'7 443.75 97 4'6 6'0 08/03/2026 13:17:00 CBOT 4520 8'4s 2'7 425.00 83 4'7 5'5 08/03/2026 13:17:00 CBOT 4530 8'1s 2'6 406.25 112 4'6 5'3 08/03/2026 13:17:00 CBOT 4540 7'5s 2'4 381.25 142 5'1 08/03/2026 13:17:00 CBOT 4550 7'2s 2'3 362.50 6,734 3'7 4'7 08/03/2026 13:17:00 CBOT 4560 6'7s 2'2 343.75 582 3'1 4'5 08/03/2026 13:17:00 CBOT 4570 6'5s 2'2 331.25 91 3'6 4'3 08/03/2026 13:17:00 CBOT 4580 6'2s 2'1 312.50 98 3'3 4'1 08/03/2026 13:17:00 CBOT 4590 5'7s 2'0 293.75 147 3'7 3'7 08/03/2026 13:17:00 CBOT 4600 5'5s 2'0 281.25 18,185 2'4 3'5 08/03/2026 13:17:00 CBOT 4610 5'3s 2'0 268.75 573 4'1 3'3 08/03/2026 13:17:00 CBOT 4620 5'0s 1'6 250.00 70 4'7 3'2 08/03/2026 13:17:00 CBOT 4630 4'6s 1'6 237.50 26 3'0 08/03/2026 13:17:00 CBOT 4640 4'4s 1'5 225.00 35 2'7 08/03/2026 13:17:00 CBOT 4650 4'2s 1'4 212.50 5,714 2'2 2'6 08/03/2026 13:17:00 CBOT 4660 4'0s 1'3 200.00 2,236 3'3 2'5 08/03/2026 13:17:00 CBOT 4670 3'6s 1'2 187.50 121 3'4 2'4 08/03/2026 13:17:00 CBOT 4680 3'5s 1'2 181.25 196 1'6 2'3 08/03/2026 13:17:00 CBOT 4690 3'3s 1'1 168.75 126 2'2 08/03/2026 13:17:00 CBOT 4700 3'2s 1'1 162.50 25,645 1'5 2'1 08/03/2026 13:17:00 CBOT 4710 3'0s 1'0 150.00 73 1'6 2'0 08/03/2026 13:17:00 CBOT 4720 2'7s 1'0 143.75 121 1'4 1'7 08/03/2026 13:17:00 CBOT 4730 2'5s 0'7 131.25 767 1'3 1'6 08/03/2026 13:17:00 CBOT 4740 2'4s 0'6 125.00 235 1'3 1'6 08/03/2026 13:17:00 CBOT 4750 2'3s 0'6 118.75 9,651 1'4 1'5 08/03/2026 13:17:00 CBOT 4760 2'2s 0'6 112.50 683 1'2 1'4 08/03/2026 13:17:00 CBOT 4770 2'1s 0'6 106.25 251 2'1 1'3 08/03/2026 13:18:00 CBOT 4780 2'0s 0'5 100.00 211 1'7 1'3 08/03/2026 13:17:00 CBOT 4790 1'7s 0'4 93.75 130 1'0 1'3 08/03/2026 13:17:00 CBOT 4800 1'6s 0'3 87.50 12,834 1'1 1'3 08/03/2026 13:17:00 CBOT 4810 1'6s 0'4 87.50 507 1'2 08/03/2026 13:17:00 CBOT 4820 1'5s 0'4 81.25 231 1'1 08/03/2026 13:17:00 CBOT 4830 1'4s 0'3 75.00 9 1'1 08/03/2026 13:17:00 CBOT 4840 1'4s 0'4 75.00 353 1'0 08/03/2026 13:17:00 CBOT 4850 1'3s 0'3 68.75 8,989 1'0 1'0 08/03/2026 13:17:00 CBOT 4860 1'2s 0'2 62.50 795 1'1 1'0 08/03/2026 13:17:00 CBOT 4870 1'2s 0'3 62.50 1,051 1'0 0'7 08/03/2026 13:17:00 CBOT 4900 1'1s 0'2 56.25 11,140 0'6 0'7 08/03/2026 13:17:00 CBOT 4950 0'7s 0'1 43.75 7,573 0'5 0'6 08/03/2026 13:17:00 CBOT 5000 0'6s 0'1 37.50 36,738 0'4 0'5 08/03/2026 13:17:00 CBOT 5050 0'5s 0'1 31.25 4,369 0'3 0'4 08/03/2026 13:17:00 CBOT 5100 0'4s 0'0 25.00 12,578 0'3 0'4 08/03/2026 13:17:00 CBOT 5150 0'4s 0'1 25.00 6,828 0'3 08/03/2026 13:17:00 CBOT 5200 0'3s 0'0 18.75 12,618 0'2 0'3 08/03/2026 13:17:00 CBOT 5250 0'3s 0'0 18.75 4,500 0'3 0'3 08/03/2026 13:17:00 CBOT 5300 0'2s 0'0 12.50 5,434 0'3 0'2 08/03/2026 13:17:00 CBOT 5350 0'2s 0'0 12.50 572 0'2 08/03/2026 13:17:00 CBOT 5400 0'2s 0'0 12.50 5,679 0'2 08/03/2026 13:17:00 CBOT 5450 0'2s 0'1 12.50 5,136 0'1 08/03/2026 13:17:00 CBOT 5500 0'1s 0'0 6.25 41,583 0'2 0'1 08/03/2026 13:17:00 CBOT 5550 0'1s 0'0 6.25 1,170 0'1 08/03/2026 13:17:00 CBOT 5600 0'1s 0'0 6.25 4,423 0'1 08/03/2026 13:17:00 CBOT 5650 0'1s 0'0 6.25 117 0'1 08/03/2026 13:17:00 CBOT 5700 0'1s 0'0 6.25 3,790 0'1 08/03/2026 13:17:00 CBOT 5750 0'1s 0'0 6.25 280 0'1 08/03/2026 13:17:00 CBOT 5800 0'1s 0'0 6.25 6,665 0'1 08/03/2026 13:17:00 CBOT 5850 0'1s 0'0 6.25 110 0'1 08/03/2026 13:17:00 CBOT 5900 0'1s 0'0 6.25 3,957 0'1 08/03/2026 13:17:00 CBOT 6000 0'1s 0'0 6.25 20,552 0'1 08/03/2026 13:17:00 CBOT 6100 0'1s 0'0 6.25 629 0'1 08/03/2026 13:17:00 CBOT 6200 0'1s 0'0 6.25 4,377 0'1 08/03/2026 13:17:00 CBOT 6300 0'1s 0'0 6.25 709 0'1 08/03/2026 13:17:00 CBOT 6400 0'1s 0'0 6.25 971 0'1 08/03/2026 13:17:00 CBOT 6500 0'1s 0'0 6.25 2,008 0'1 08/03/2026 13:17:00 CBOT 6600 0'1s 0'0 6.25 1,569 0'1 08/03/2026 13:17:00 CBOT 6700 0'1s 0'0 6.25 3,886 0'1 08/03/2026 13:17:00 CBOT 6800 0'1s 0'0 6.25 1,357 0'1 08/03/2026 13:17:00 CBOT 6900 0'1s 0'0 6.25 777 0'1 08/03/2026 13:17:00 CBOT 7000 0'1s 0'0 6.25 5,305 0'1 08/03/2026 13:17:00 CBOT 7100 0'1s 0'0 6.25 578 0'1 08/03/2026 13:17:00 CBOT 7200 0'1s 0'0 6.25 3,611 0'1 08/03/2026 13:17:00 CBOT 7300 0'1s 0'0 6.25 512 0'1 08/03/2026 13:17:00 CBOT 9000 0'1s 0'0 6.25 462 0'1 08/03/2026 13:17:00 CBOT 10000 0'1s 0'0 6.25 1,990 0'1 08/03/2026 13:17:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 0'1s 0'0 6.25 50 0'1 08/03/2026 13:17:00 CBOT 3000 0'1s 0'0 6.25 3,150 0'1 08/03/2026 13:17:00 CBOT 3100 0'1s 0'0 6.25 71 0'1 08/03/2026 13:17:00 CBOT 3200 0'1s 0'0 6.25 219 0'1 08/03/2026 13:17:00 CBOT 3300 0'1s 0'0 6.25 115 0'1 08/03/2026 13:17:00 CBOT 3350 0'1s 0'0 6.25 41 0'1 08/03/2026 13:17:00 CBOT 3400 0'1s 0'0 6.25 160 0'1 08/03/2026 13:17:00 CBOT 3450 0'1s 0'0 6.25 13 0'1 08/03/2026 13:17:00 CBOT 3500 0'1s 0'0 6.25 5,102 0'1 08/03/2026 13:17:00 CBOT 3550 0'1s 0'0 6.25 411 0'1 08/03/2026 13:17:00 CBOT 3600 0'1s 0'0 6.25 1,378 0'1 08/03/2026 13:17:00 CBOT 3650 0'1s 0'0 6.25 379 0'1 08/03/2026 13:17:00 CBOT 3700 0'1s 0'0 6.25 3,566 0'1 08/03/2026 13:17:00 CBOT 3750 0'1s 0'0 6.25 1,716 0'1 0'1 08/03/2026 13:17:00 CBOT 3800 0'1s -0'1 6.25 9,620 0'1 0'2 08/03/2026 13:17:00 CBOT 3850 0'1s -0'1 6.25 2,457 0'2 08/03/2026 13:17:00 CBOT 3900 0'1s -0'2 6.25 8,106 0'1 0'3 08/03/2026 13:17:00 CBOT 3950 0'2s -0'2 12.50 4,519 0'4 08/03/2026 13:17:00 CBOT 4000 0'2s -0'3 12.50 15,231 0'6 0'5 08/03/2026 13:17:00 CBOT 4050 0'3s -0'4 18.75 3,966 1'0 0'7 08/03/2026 13:17:00 CBOT 4100 0'5s -0'5 31.25 9,605 1'4 1'2 08/03/2026 13:17:00 CBOT 4150 0'7s -0'7 43.75 5,556 2'2 1'6 08/03/2026 13:17:00 CBOT 4200 1'2s -1'3 62.50 18,064 3'0 2'5 08/03/2026 13:17:00 CBOT 4240 1'5s -1'7 81.25 500 4'5 3'4 08/03/2026 13:17:00 CBOT 4250 1'6s -2'0 87.50 11,339 5'0 3'6 08/03/2026 13:17:00 CBOT 4270 2'1s -2'2 106.25 1 4'6 4'3 08/03/2026 13:17:00 CBOT 4290 2'4s -2'3 125.00 3 6'3 4'7 08/03/2026 13:17:00 CBOT 4300 2'5s -2'5 131.25 20,852 5'6 5'2 08/03/2026 13:17:00 CBOT 4310 2'7s -2'6 143.75 423 5'5 5'5 08/03/2026 13:17:00 CBOT 4320 3'1s -2'7 156.25 243 6'0 6'0 08/03/2026 13:17:00 CBOT 4330 3'3s -3'0 168.75 183 7'0 6'3 08/03/2026 13:17:00 CBOT 4340 3'5s -3'2 181.25 709 7'5 6'7 08/03/2026 13:17:00 CBOT 4350 3'7s -3'3 193.75 10,349 8'2 7'2 08/03/2026 13:17:00 CBOT 4360 4'1s -3'5 206.25 253 8'4 7'6 08/03/2026 13:17:00 CBOT 4370 4'4s -3'5 225.00 650 9'1 8'1 08/03/2026 13:17:00 CBOT 4380 4'6s -3'7 237.50 258 10'3 8'5 08/03/2026 13:17:00 CBOT 4390 5'1s -4'0 256.25 688 10'3 9'1 08/03/2026 13:17:00 CBOT 4400 5'4s -4'1 275.00 13,974 11'0 9'5 08/03/2026 13:17:00 CBOT 4410 5'7s -4'1 293.75 874 11'3 10'0 08/03/2026 13:17:00 CBOT 4420 6'2s -4'3 312.50 535 10'1 10'5 08/03/2026 13:17:00 CBOT 4430 6'6s -4'3 337.50 522 12'5 11'1 08/03/2026 13:17:00 CBOT 4440 7'1s -4'5 356.25 503 12'3 11'6 08/03/2026 13:17:00 CBOT 4450 7'5s -4'6 381.25 7,943 13'6 12'3 08/03/2026 13:17:00 CBOT 4460 8'0s -4'7 400.00 321 12'7 12'7 08/03/2026 13:17:00 CBOT 4470 8'4s -5'1 425.00 301 13'6 13'5 08/03/2026 13:17:00 CBOT 4480 9'0s -5'2 450.00 174 12'7 14'2 08/03/2026 13:17:00 CBOT 4490 9'5s -5'2 481.25 146 14'3 14'7 08/03/2026 13:17:00 CBOT 4500 10'1s -5'3 506.25 16,010 17'2 15'4 08/03/2026 13:19:00 CBOT 4510 10'5s -5'5 531.25 143 11'7 16'2 08/03/2026 13:17:00 CBOT 4520 11'2s -5'5 562.50 156 17'0 16'7 08/03/2026 13:17:00 CBOT 4530 11'7s -5'6 593.75 146 13'6 17'5 08/03/2026 13:17:00 CBOT 4540 12'3s -6'0 618.75 152 18'3 08/03/2026 13:17:00 CBOT 4550 13'0s -6'1 650.00 4,355 22'5 19'1 08/03/2026 13:17:00 CBOT 4560 13'5s -6'2 681.25 59 19'7 08/03/2026 13:17:00 CBOT 4570 14'3s -6'2 718.75 86 14'5 20'5 08/03/2026 13:17:00 CBOT 4580 15'0s -6'3 750.00 48 21'3 08/03/2026 13:17:00 CBOT 4590 15'5s -6'4 781.25 90 22'1 08/03/2026 13:17:00 CBOT 4600 16'3s -6'4 818.75 17,572 24'1 22'7 08/03/2026 13:17:00 CBOT 4610 17'0s -6'5 850.00 31 23'7 23'5 08/03/2026 13:17:00 CBOT 4620 17'6s -6'6 887.50 66 24'4 08/03/2026 13:17:00 CBOT 4630 18'4s -6'6 925.00 21 25'2 08/03/2026 13:17:00 CBOT 4640 19'2s -6'7 962.50 25 26'1 08/03/2026 13:17:00 CBOT 4650 20'0s -7'0 1,000.00 1,845 30'2 27'0 08/03/2026 13:17:00 CBOT 4660 20'6s -7'1 1,037.50 10 21'0 27'7 08/03/2026 13:17:00 CBOT 4670 21'4s -7'2 1,075.00 1 28'6 08/03/2026 13:17:00 CBOT 4680 22'2s -7'3 1,112.50 0 29'5 08/03/2026 13:17:00 CBOT 4690 23'1s -7'3 1,156.25 10 30'4 08/03/2026 13:17:00 CBOT 4700 23'7s -7'4 1,193.75 8,661 35'5 31'3 08/03/2026 13:17:00 CBOT 4710 24'6s -7'4 1,237.50 1 32'2 08/03/2026 13:17:00 CBOT 4720 25'4s -7'5 1,275.00 0 29'7 33'1 08/03/2026 13:17:00 CBOT 4730 26'3s -7'5 1,318.75 1 34'0 08/03/2026 13:17:00 CBOT 4740 27'2s -7'6 1,362.50 0 36'2 35'0 08/03/2026 13:17:00 CBOT 4750 28'1s -7'6 1,406.25 4,015 30'1 35'7 08/03/2026 13:17:00 CBOT 4760 29'0s -7'6 1,450.00 10 36'6 08/03/2026 13:17:00 CBOT 4770 29'7s -7'6 1,493.75 0 37'5 08/03/2026 13:17:00 CBOT 4780 30'6s -7'7 1,537.50 0 38'5 08/03/2026 13:17:00 CBOT 4790 31'5s -8'0 1,581.25 1 39'5 08/03/2026 13:17:00 CBOT 4800 32'4s -8'0 1,625.00 5,755 40'4 08/03/2026 13:17:00 CBOT 4810 33'3s -8'0 1,668.75 1 41'3 08/03/2026 13:17:00 CBOT 4820 34'2s -8'0 1,712.50 0 42'2 08/03/2026 13:17:00 CBOT 4830 35'2s -8'0 1,762.50 0 43'2 08/03/2026 13:17:00 CBOT 4840 36'1s -8'0 1,806.25 1 44'1 08/03/2026 13:17:00 CBOT 4850 37'1s -8'0 1,856.25 5,010 45'1 08/03/2026 13:17:00 CBOT 4860 38'0s -8'1 1,900.00 0 46'1 08/03/2026 13:17:00 CBOT 4870 38'7s -8'1 1,943.75 0 47'0 08/03/2026 13:17:00 CBOT 4900 41'6s -8'2 2,087.50 1,289 42'1 50'0 08/03/2026 13:17:00 CBOT 4950 46'4s -8'3 2,325.00 120 54'7 08/03/2026 13:17:00 CBOT 5000 51'3s -8'3 2,568.75 584 53'5 59'6 08/03/2026 13:17:00 CBOT 5050 56'2s -8'3 2,812.50 212 62'7 64'5 08/03/2026 13:17:00 CBOT 5100 61'2s -8'3 3,062.50 228 69'5 08/03/2026 13:17:00 CBOT 5150 66'1s -8'3 3,306.25 150 74'4 08/03/2026 13:17:00 CBOT 5200 71'1s -8'3 3,556.25 98 79'4 08/03/2026 13:17:00 CBOT 5250 76'0s -8'4 3,800.00 48 85'2 84'4 08/03/2026 13:17:00 CBOT 5300 81'0s -8'3 4,050.00 725 83'3 89'3 08/03/2026 13:17:00 CBOT 5350 85'7s -8'4 4,293.75 5 92'5 94'3 08/03/2026 13:17:00 CBOT 5400 90'7s -8'4 4,543.75 1 99'3 08/03/2026 13:17:00 CBOT 5450 95'7s -8'3 4,793.75 2 104'2 08/03/2026 13:17:00 CBOT 5500 100'6s -8'4 5,037.50 6 109'2 08/03/2026 13:17:00 CBOT 5550 105'6s -8'4 5,287.50 4 114'2 08/03/2026 13:17:00 CBOT 5600 110'6s -8'4 5,537.50 15 119'2 08/03/2026 13:17:00 CBOT 5650 115'6s -8'4 5,787.50 0 124'2 08/03/2026 13:17:00 CBOT 5700 120'6s -8'4 6,037.50 15 129'2 08/03/2026 13:17:00 CBOT 5750 125'6s -8'4 6,287.50 2 134'2 08/03/2026 13:17:00 CBOT 5800 130'6s -8'4 6,537.50 11 139'2 08/03/2026 13:17:00 CBOT 5850 135'6s -8'4 6,787.50 0 144'2 08/03/2026 13:17:00 CBOT 5900 140'6s -8'4 7,037.50 4 149'2 08/03/2026 13:17:00 CBOT 6000 150'6s -8'4 7,537.50 0 159'2 08/03/2026 13:17:00 CBOT 6100 160'6s -8'4 8,037.50 0 169'2 08/03/2026 13:17:00 CBOT 6200 170'6s -8'4 8,537.50 0 179'2 08/03/2026 13:17:00 CBOT 6300 180'6s -8'4 9,037.50 0 189'2 08/03/2026 13:17:00 CBOT 6400 190'6s -8'4 9,537.50 0 199'2 08/03/2026 13:17:00 CBOT 6500 200'6s -8'4 10,037.50 0 209'2 08/03/2026 13:17:00 CBOT 6600 210'6s -8'4 10,537.50 0 219'2 08/03/2026 13:17:00 CBOT 6700 220'6s -8'4 11,037.50 0 229'2 08/03/2026 13:17:00 CBOT 6800 230'6s -8'4 11,537.50 0 239'2 08/03/2026 13:17:00 CBOT 6900 240'6s -8'4 12,037.50 0 249'2 08/03/2026 13:17:00 CBOT 7000 250'6s -8'4 12,537.50 1 259'2 08/03/2026 13:17:00 CBOT 7100 260'6s -8'4 13,037.50 0 269'2 08/03/2026 13:17:00 CBOT 7200 270'6s -8'4 13,537.50 0 279'2 08/03/2026 13:17:00 CBOT 7300 280'6s -8'4 14,037.50 0 289'2 08/03/2026 13:17:00 CBOT 9000 450'6s -8'4 22,537.50 1 459'2 08/03/2026 13:17:00 CBOT 10000 550'6s -8'4 27,537.50 0 559'2 08/03/2026 13:17:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.