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: 4404   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,787.50   0'0   155'6  2900   0'1   0'0  6.25  50  0  7,287.50   0'0   145'6  3000   0'1   0'0  6.25  3,150  0  6,787.50   0'0   135'6  3100   0'1   0'0  6.25  71  0  6,287.50   0'0   125'6  3200   0'1   0'0  6.25  219  0  5,787.50   0'0   115'6  3300   0'1   0'0  6.25  115  0  5,537.50   0'0   110'6  3350   0'1   0'0  6.25  41  0  5,287.50   0'0   105'6  3400   0'1   0'0  6.25  160  0  5,037.50   0'0   100'6  3450   0'1   0'0  6.25  13  1  4,787.50   0'0   95'6  3500   0'1   0'0  6.25  5,122  0  4,537.50   0'0   90'6  3550   0'1   0'0  6.25  413  3  4,287.50   0'0   85'6  3600   0'1   0'0  6.25  1,378  4  4,037.50   0'0   80'6  3650   0'1   0'0  6.25  379  23  3,787.50   0'0   75'6  3700   0'1   0'0  6.25  3,566  26  3,537.50   0'0   70'6  3750   0'1   0'0  6.25  1,716  23  3,287.50   0'0   65'6  3800   0'1   0'0  6.25  9,623  31  3,043.75   0'0   60'7  3850   0'2   0'0  12.50  2,457  81  2,793.75   0'0   55'7  3900   0'2   0'0  12.50  8,156  84  2,556.25   0'0   51'1  3950   0'3   0'0  18.75  4,521  496  2,312.50   0'0   46'2  4000   0'4   0'0  25.00  15,191  145  2,068.75   0'0   41'3  4050   0'5   0'0  31.25  3,969  1,492  1,831.25   0'0   36'5  4100   1'0   0'0  50.00  8,535  1,034  1,606.25   0'0   32'1  4150   1'7   0'4  93.75  5,502  5,487  1,381.25   0'0   27'5  4200   2'2   0'2  112.50  17,911  5,123  987.50   -3'6   19'6  4250   3'6   1'0  187.50  11,518  0  1,018.75   0'0   20'3  4290   4'4   0'6  225.00  2  5,689  818.75   -3'3   16'3  4300   5'0   1'0  250.00  21,414  0  950.00   0'0   19'0  4310   5'0   0'6  250.00  285  0  918.75   0'0   18'3  4320   5'3   0'6  268.75  85  1  881.25   0'0   17'5  4330   5'6   0'6  287.50  70  0  850.00   0'0   17'0  4340   6'1   0'7  306.25  523  3,320  743.75   -1'4   14'7  4350   6'4   0'7  325.00  10,491  0  781.25   0'0   15'5  4360   6'7   0'7  343.75  101  0  750.00   0'0   15'0  4370   7'3   1'1  368.75  654  0  718.75   0'0   14'3  4380   7'6   1'1  387.50  249  0  625.00   -1'3   12'4  4390   7'1   0'0  356.25  643  9,121  668.75   0'0   13'3  4400   9'6   2'1  487.50  13,999  10  550.00   -1'6   11'0  4410   10'1   2'0  506.25  884  0  606.25   -0'1   12'1  4420   9'1   0'5  456.25  535  20  456.25   -2'5   9'1  4430   9'0   0'0  450.00  522  33  462.50   -2'0   9'2  4440   9'4   0'0  475.00  497  3,554  537.50   0'0   10'6  4450   10'7   0'7  543.75  8,040  99  506.25   0'0   10'1  4460   11'0   0'5  550.00  324  67  481.25   0'0   9'5  4470   12'0   1'1  600.00  301  65  487.50   0'4   9'6  4480   11'4   0'0  575.00  176  65  443.75   0'0   8'7  4490   12'6   0'5  637.50  146  44,717  325.00   -2'0   6'4  4500   14'7   2'1  743.75  15,952  97  356.25   -1'0   7'1  4510   12'6   -0'5  637.50  144  64  387.50   0'0   7'6  4520   14'0   0'0  700.00  146  107  368.75   0'0   7'3  4530   14'5   0'0  731.25  134  153  306.25   -0'7   6'1  4540   15'2   0'0  762.50  152  6,765  256.25   -1'4   5'1  4550   17'3   1'4  868.75  4,321  583  318.75   0'0   6'3  4560   16'5   0'0  831.25  59  80  306.25   0'0   6'1  4570   19'6   2'4  987.50  78  99  287.50   0'0   5'6  4580   18'0   0'0  900.00  48  139  275.00   0'0   5'4  4590   18'6   0'0  937.50  90  18,970  187.50   -1'4   3'6  4600   22'4   3'0  1,125.00  18,804  76  200.00   -1'0   4'0  4610   20'2   0'0  1,012.50  31  70  237.50   0'0   4'6  4620   20'7   0'0  1,043.75  66  37  225.00   0'0   4'4  4630   21'5   0'0  1,081.25  21  35  212.50   0'0   4'2  4640   22'3   0'0  1,118.75  25  5,746  168.75   -0'5   3'3  4650   25'1   1'7  1,256.25  2,067  636  150.00   -0'6   3'0  4660   24'0   0'0  1,200.00  10  64  143.75   -0'6   2'7  4670   24'7   0'0  1,243.75  0  173  143.75   -0'5   2'7  4680   25'5   0'0  1,281.25  0  126  162.50   0'0   3'2  4690   26'4   0'0  1,325.00  10  25,675  118.75   -0'6   2'3  4700   30'3   3'0  1,518.75  8,568  39  143.75   0'0   2'7  4710   28'1   0'0  1,406.25  1  102  137.50   0'0   2'6  4720   29'0   0'0  1,450.00  0  692  131.25   0'0   2'5  4730   29'7   0'0  1,493.75  0  138  125.00   0'0   2'4  4740   30'6   0'0  1,537.50  0  9,915  100.00   -0'4   2'0  4750   31'6   0'0  1,587.50  4,015  503  118.75   0'0   2'3  4760   32'5   0'0  1,631.25  10  50  93.75   -0'3   1'7  4770   33'4   0'0  1,675.00  0  148  106.25   0'0   2'1  4780   34'3   0'0  1,718.75  0  0  100.00   0'0   2'0  4790   35'1   0'0  1,756.25  1  13,779  75.00   -0'3   1'4  4800   36'0   0'0  1,800.00  5,786  501  87.50   0'0   1'6  4810   36'7   0'0  1,843.75  0  141  68.75   -0'2   1'3  4820   37'7   0'0  1,893.75  0  9  75.00   0'0   1'4  4830   38'6   0'0  1,937.50  0  353  75.00   0'0   1'4  4840   39'6   0'0  1,987.50  1  9,131  56.25   -0'3   1'1  4850   40'5   0'0  2,031.25  5,012  795  75.00   0'0   1'4  4860   41'5   0'0  2,081.25  0  1,054  75.00   0'0   1'4  4870   42'5   0'0  2,131.25  0  11,310  50.00   -0'1   1'0  4900   45'2   0'0  2,262.50  1,311  7,822  37.50   -0'2   0'6  4950   50'1   0'0  2,506.25  120  38,573  31.25   -0'1   0'5  5000   54'7   0'0  2,743.75  588  4,371  37.50   0'1   0'6  5050   59'7   0'0  2,993.75  212  12,581  25.00   -0'1   0'4  5100   64'6   0'0  3,237.50  228  6,828  25.00   0'0   0'4  5150   69'5   0'0  3,481.25  150  12,619  18.75   0'0   0'3  5200   74'4   0'0  3,725.00  98  4,500  12.50   0'0   0'2  5250   79'4   0'0  3,975.00  48  5,434  12.50   0'0   0'2  5300   84'3   0'0  4,218.75  725  572  12.50   0'0   0'2  5350   89'3   0'0  4,468.75  5  5,648  12.50   0'0   0'2  5400   94'3   0'0  4,718.75  1  5,136  12.50   0'0   0'2  5450   99'3   0'0  4,968.75  2  41,586  12.50   0'0   0'2  5500   104'3   0'0  5,218.75  4  1,170  6.25   0'0   0'1  5550   109'2   0'0  5,462.50  3  4,423  6.25   0'0   0'1  5600   114'2   0'0  5,712.50  15  117  6.25   0'0   0'1  5650   119'2   0'0  5,962.50  0  3,790  6.25   0'0   0'1  5700   124'2   0'0  6,212.50  15  280  6.25   0'0   0'1  5750   130'6   1'4  6,537.50  0  6,675  6.25   0'0   0'1  5800   134'2   0'0  6,712.50  11  110  6.25   0'0   0'1  5850   139'2   0'0  6,962.50  0  3,957  6.25   0'0   0'1  5900   144'2   0'0  7,212.50  4  20,552  6.25   0'0   0'1  6000   154'2   0'0  7,712.50  0  629  6.25   0'0   0'1  6100   164'2   0'0  8,212.50  0  4,377  6.25   0'0   0'1  6200   174'2   0'0  8,712.50  0  709  6.25   0'0   0'1  6300   184'2   0'0  9,212.50  0  971  6.25   0'0   0'1  6400   194'2   0'0  9,712.50  0  2,008  6.25   0'0   0'1  6500   204'2   0'0  10,212.50  0  1,570  6.25   0'0   0'1  6600   214'2   0'0  10,712.50  0  3,886  6.25   0'0   0'1  6700   224'2   0'0  11,212.50  0  1,357  6.25   0'0   0'1  6800   234'2   0'0  11,712.50  0  777  6.25   0'0   0'1  6900   244'2   0'0  12,212.50  0  5,305  6.25   0'0   0'1  7000   254'2   0'0  12,712.50  1  578  6.25   0'0   0'1  7100   264'2   0'0  13,212.50  0  3,611  6.25   0'0   0'1  7200   274'2   0'0  13,712.50  0  512  6.25   0'0   0'1  7300   284'2   0'0  14,212.50  0  462  6.25   0'0   0'1  9000   454'2   0'0  22,712.50  1  1,990  6.25   0'0   0'1  10000   554'2   0'0  27,712.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 155'6 0'0 7,787.50 0 155'6 07/30/2026 13:28:00 CBOT 3000 145'6 0'0 7,287.50 0 145'6 07/30/2026 13:28:00 CBOT 3100 135'6 0'0 6,787.50 0 135'6 07/30/2026 13:28:00 CBOT 3200 125'6 0'0 6,287.50 0 125'6 07/30/2026 13:28:00 CBOT 3300 115'6 0'0 5,787.50 0 115'6 07/30/2026 13:28:00 CBOT 3350 110'6 0'0 5,537.50 0 110'6 07/30/2026 13:28:00 CBOT 3400 105'6 0'0 5,287.50 0 105'6 07/30/2026 13:28:00 CBOT 3450 100'6 0'0 5,037.50 0 100'6 07/30/2026 13:28:00 CBOT 3500 95'6 0'0 4,787.50 1 95'6 07/30/2026 13:28:00 CBOT 3550 90'6 0'0 4,537.50 0 90'6 07/30/2026 13:28:00 CBOT 3600 85'6 0'0 4,287.50 3 85'6 07/30/2026 13:28:00 CBOT 3650 80'6 0'0 4,037.50 4 80'6 07/30/2026 13:28:00 CBOT 3700 75'6 0'0 3,787.50 23 75'6 07/30/2026 13:28:00 CBOT 3750 70'6 0'0 3,537.50 26 70'6 07/30/2026 13:28:00 CBOT 3800 65'6 0'0 3,287.50 23 65'6 07/30/2026 13:28:00 CBOT 3850 60'7 0'0 3,043.75 31 60'7 07/30/2026 13:28:00 CBOT 3900 55'7 0'0 2,793.75 81 55'7 07/30/2026 13:28:00 CBOT 3950 51'1 0'0 2,556.25 84 51'1 07/30/2026 13:28:00 CBOT 4000 46'2 0'0 2,312.50 496 46'2 07/30/2026 13:28:00 CBOT 4050 41'3 0'0 2,068.75 145 41'3 07/30/2026 13:28:00 CBOT 4100 36'5 0'0 1,831.25 1,492 36'5 07/30/2026 13:28:00 CBOT 4150 32'1 0'0 1,606.25 1,034 32'1 07/30/2026 13:28:00 CBOT 4200 27'5 0'0 1,381.25 5,487 27'5 07/30/2026 13:28:00 CBOT 4250 19'6 -3'6 987.50 5,123 19'6 23'4 07/31/2026 08:40:00 CBOT 4290 20'3 0'0 1,018.75 0 20'3 07/30/2026 13:28:00 CBOT 4300 16'3 -3'3 818.75 5,689 18'0 19'6 07/31/2026 08:39:00 CBOT 4310 19'0 0'0 950.00 0 19'0 07/30/2026 13:28:00 CBOT 4320 18'3 0'0 918.75 0 18'3 07/30/2026 13:28:00 CBOT 4330 17'5 0'0 881.25 1 17'5 07/30/2026 13:28:00 CBOT 4340 17'0 0'0 850.00 0 17'0 07/30/2026 13:28:00 CBOT 4350 14'7 -1'4 743.75 3,320 14'7 16'3 07/31/2026 06:27:00 CBOT 4360 15'5 0'0 781.25 0 15'5 07/30/2026 13:28:00 CBOT 4370 15'0 0'0 750.00 0 15'0 07/30/2026 13:28:00 CBOT 4380 14'3 0'0 718.75 0 14'3 07/30/2026 13:28:00 CBOT 4390 12'4 -1'3 625.00 0 13'0 13'7 07/31/2026 06:39:00 CBOT 4400 13'3 0'0 668.75 9,121 13'3 07/30/2026 13:28:00 CBOT 4410 11'0 -1'6 550.00 10 11'0 12'6 07/31/2026 07:32:00 CBOT 4420 12'1 -0'1 606.25 0 11'7 12'2 07/30/2026 20:08:00 CBOT 4430 9'1 -2'5 456.25 20 10'1 11'6 07/31/2026 08:41:00 CBOT 4440 9'2 -2'0 462.50 33 9'2 11'2 07/31/2026 08:36:00 CBOT 4450 10'6 0'0 537.50 3,554 10'6 07/30/2026 13:28:00 CBOT 4460 10'1 0'0 506.25 99 10'1 07/30/2026 13:28:00 CBOT 4470 9'5 0'0 481.25 67 9'5 07/30/2026 13:28:00 CBOT 4480 9'6 0'4 487.50 65 9'6 9'2 07/30/2026 19:11:00 CBOT 4490 8'7 0'0 443.75 65 8'7 07/30/2026 13:28:00 CBOT 4500 6'4 -2'0 325.00 44,717 8'5 8'4 07/31/2026 08:40:00 CBOT 4510 7'1 -1'0 356.25 97 7'1 8'1 07/31/2026 08:32:00 CBOT 4520 7'6 0'0 387.50 64 7'6 07/30/2026 13:28:00 CBOT 4530 7'3 0'0 368.75 107 7'3 07/30/2026 13:28:00 CBOT 4540 6'1 -0'7 306.25 153 6'1 7'0 07/31/2026 08:30:00 CBOT 4550 5'1 -1'4 256.25 6,765 6'2 6'5 07/31/2026 08:39:00 CBOT 4560 6'3 0'0 318.75 583 6'3 07/30/2026 13:28:00 CBOT 4570 6'1 0'0 306.25 80 6'1 07/30/2026 13:28:00 CBOT 4580 5'6 0'0 287.50 99 5'6 07/30/2026 13:28:00 CBOT 4590 5'4 0'0 275.00 139 5'4 07/30/2026 13:28:00 CBOT 4600 3'6 -1'4 187.50 18,970 5'0 5'2 07/31/2026 08:42:00 CBOT 4610 4'0 -1'0 200.00 76 4'0 5'0 07/31/2026 07:32:00 CBOT 4620 4'6 0'0 237.50 70 4'6 07/30/2026 13:28:00 CBOT 4630 4'4 0'0 225.00 37 4'4 07/30/2026 13:28:00 CBOT 4640 4'2 0'0 212.50 35 4'2 07/30/2026 13:28:00 CBOT 4650 3'3 -0'5 168.75 5,746 4'0 4'0 07/31/2026 08:31:00 CBOT 4660 3'0 -0'6 150.00 636 3'0 3'6 07/31/2026 07:33:00 CBOT 4670 2'7 -0'6 143.75 64 2'7 3'5 07/31/2026 07:32:00 CBOT 4680 2'7 -0'5 143.75 173 3'0 3'4 07/31/2026 08:31:00 CBOT 4690 3'2 0'0 162.50 126 3'2 07/30/2026 13:28:00 CBOT 4700 2'3 -0'6 118.75 25,675 2'5 3'1 07/31/2026 07:43:00 CBOT 4710 2'7 0'0 143.75 39 2'7 07/30/2026 13:28:00 CBOT 4720 2'6 0'0 137.50 102 2'6 07/30/2026 13:28:00 CBOT 4730 2'5 0'0 131.25 692 2'5 07/30/2026 13:28:00 CBOT 4740 2'4 0'0 125.00 138 2'4 07/30/2026 13:28:00 CBOT 4750 2'0 -0'4 100.00 9,915 2'2 2'4 07/31/2026 08:32:00 CBOT 4760 2'3 0'0 118.75 503 2'3 07/30/2026 13:28:00 CBOT 4770 1'7 -0'3 93.75 50 1'7 2'2 07/31/2026 07:07:00 CBOT 4780 2'1 0'0 106.25 148 2'1 07/30/2026 13:28:00 CBOT 4790 2'0 0'0 100.00 0 2'0 07/30/2026 13:28:00 CBOT 4800 1'4 -0'3 75.00 13,779 1'6 1'7 07/31/2026 08:30:00 CBOT 4810 1'6 0'0 87.50 501 1'6 07/30/2026 13:28:00 CBOT 4820 1'3 -0'2 68.75 141 1'3 1'5 07/31/2026 08:30:00 CBOT 4830 1'4 0'0 75.00 9 1'4 07/30/2026 13:28:00 CBOT 4840 1'4 0'0 75.00 353 1'4 07/30/2026 13:28:00 CBOT 4850 1'1 -0'3 56.25 9,131 1'1 1'4 07/31/2026 08:36:00 CBOT 4860 1'4 0'0 75.00 795 1'4 07/30/2026 13:28:00 CBOT 4870 1'4 0'0 75.00 1,054 1'4 07/30/2026 13:28:00 CBOT 4900 1'0 -0'1 50.00 11,310 1'3 1'1 07/31/2026 07:29:00 CBOT 4950 0'6 -0'2 37.50 7,822 0'6 1'0 07/31/2026 08:42:00 CBOT 5000 0'5 -0'1 31.25 38,573 0'6 0'6 07/31/2026 07:37:00 CBOT 5050 0'6 0'1 37.50 4,371 0'6 0'5 07/31/2026 04:33:00 CBOT 5100 0'4 -0'1 25.00 12,581 0'4 0'5 07/31/2026 07:29:00 CBOT 5150 0'4 0'0 25.00 6,828 0'4 07/30/2026 13:28:00 CBOT 5200 0'3 0'0 18.75 12,619 0'3 0'3 07/31/2026 07:32:00 CBOT 5250 0'2 0'0 12.50 4,500 0'2 07/30/2026 13:28:00 CBOT 5300 0'2 0'0 12.50 5,434 0'2 07/30/2026 13:28:00 CBOT 5350 0'2 0'0 12.50 572 0'2 07/30/2026 13:28:00 CBOT 5400 0'2 0'0 12.50 5,648 0'2 07/30/2026 13:28:00 CBOT 5450 0'2 0'0 12.50 5,136 0'2 07/30/2026 13:28:00 CBOT 5500 0'2 0'0 12.50 41,586 0'2 07/30/2026 13:28:00 CBOT 5550 0'1 0'0 6.25 1,170 0'1 07/30/2026 13:28:00 CBOT 5600 0'1 0'0 6.25 4,423 0'1 07/30/2026 13:28:00 CBOT 5650 0'1 0'0 6.25 117 0'1 07/30/2026 13:28:00 CBOT 5700 0'1 0'0 6.25 3,790 0'1 07/30/2026 13:28:00 CBOT 5750 0'1 0'0 6.25 280 0'1 07/30/2026 13:28:00 CBOT 5800 0'1 0'0 6.25 6,675 0'1 0'1 07/31/2026 04:17:00 CBOT 5850 0'1 0'0 6.25 110 0'1 07/30/2026 13:28:00 CBOT 5900 0'1 0'0 6.25 3,957 0'1 07/30/2026 13:28:00 CBOT 6000 0'1 0'0 6.25 20,552 0'1 07/30/2026 13:28:00 CBOT 6100 0'1 0'0 6.25 629 0'1 07/30/2026 13:28:00 CBOT 6200 0'1 0'0 6.25 4,377 0'1 07/30/2026 13:28:00 CBOT 6300 0'1 0'0 6.25 709 0'1 07/30/2026 13:28:00 CBOT 6400 0'1 0'0 6.25 971 0'1 07/30/2026 13:28:00 CBOT 6500 0'1 0'0 6.25 2,008 0'1 07/30/2026 13:28:00 CBOT 6600 0'1 0'0 6.25 1,570 0'1 07/30/2026 13:28:00 CBOT 6700 0'1 0'0 6.25 3,886 0'1 07/30/2026 13:28:00 CBOT 6800 0'1 0'0 6.25 1,357 0'1 07/30/2026 13:28:00 CBOT 6900 0'1 0'0 6.25 777 0'1 07/30/2026 13:28:00 CBOT 7000 0'1 0'0 6.25 5,305 0'1 07/30/2026 13:28:00 CBOT 7100 0'1 0'0 6.25 578 0'1 07/30/2026 13:28:00 CBOT 7200 0'1 0'0 6.25 3,611 0'1 07/30/2026 13:28:00 CBOT 7300 0'1 0'0 6.25 512 0'1 07/30/2026 13:28:00 CBOT 9000 0'1 0'0 6.25 462 0'1 07/30/2026 13:28:00 CBOT 10000 0'1 0'0 6.25 1,990 0'1 07/30/2026 13:28:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 0'1 0'0 6.25 50 0'1 07/30/2026 13:28:00 CBOT 3000 0'1 0'0 6.25 3,150 0'1 07/30/2026 13:28:00 CBOT 3100 0'1 0'0 6.25 71 0'1 07/30/2026 13:28:00 CBOT 3200 0'1 0'0 6.25 219 0'1 07/30/2026 13:28:00 CBOT 3300 0'1 0'0 6.25 115 0'1 07/30/2026 13:28:00 CBOT 3350 0'1 0'0 6.25 41 0'1 07/30/2026 13:28:00 CBOT 3400 0'1 0'0 6.25 160 0'1 07/30/2026 13:28:00 CBOT 3450 0'1 0'0 6.25 13 0'1 07/30/2026 13:28:00 CBOT 3500 0'1 0'0 6.25 5,122 0'1 07/30/2026 13:28:00 CBOT 3550 0'1 0'0 6.25 413 0'1 07/30/2026 13:28:00 CBOT 3600 0'1 0'0 6.25 1,378 0'1 07/30/2026 13:28:00 CBOT 3650 0'1 0'0 6.25 379 0'1 07/30/2026 13:28:00 CBOT 3700 0'1 0'0 6.25 3,566 0'1 07/30/2026 13:28:00 CBOT 3750 0'1 0'0 6.25 1,716 0'1 07/30/2026 13:28:00 CBOT 3800 0'1 0'0 6.25 9,623 0'1 07/30/2026 13:28:00 CBOT 3850 0'2 0'0 12.50 2,457 0'2 07/30/2026 13:28:00 CBOT 3900 0'2 0'0 12.50 8,156 0'2 07/30/2026 13:28:00 CBOT 3950 0'3 0'0 18.75 4,521 0'3 07/30/2026 13:28:00 CBOT 4000 0'4 0'0 25.00 15,191 0'4 07/30/2026 13:28:00 CBOT 4050 0'5 0'0 31.25 3,969 0'5 07/30/2026 13:28:00 CBOT 4100 1'0 0'0 50.00 8,535 1'0 07/30/2026 13:28:00 CBOT 4150 1'7 0'4 93.75 5,502 1'5 1'3 07/31/2026 08:43:00 CBOT 4200 2'2 0'2 112.50 17,911 2'1 2'0 07/31/2026 08:33:00 CBOT 4250 3'6 1'0 187.50 11,518 2'7 2'6 07/31/2026 08:40:00 CBOT 4290 4'4 0'6 225.00 2 4'4 3'6 07/31/2026 07:32:00 CBOT 4300 5'0 1'0 250.00 21,414 4'0 4'0 07/31/2026 08:36:00 CBOT 4310 5'0 0'6 250.00 285 5'1 4'2 07/31/2026 08:33:00 CBOT 4320 5'3 0'6 268.75 85 5'3 4'5 07/31/2026 08:32:00 CBOT 4330 5'6 0'6 287.50 70 5'7 5'0 07/31/2026 08:32:00 CBOT 4340 6'1 0'7 306.25 523 6'0 5'2 07/31/2026 08:32:00 CBOT 4350 6'4 0'7 325.00 10,491 6'5 5'5 07/31/2026 08:32:00 CBOT 4360 6'7 0'7 343.75 101 6'7 6'0 07/31/2026 08:33:00 CBOT 4370 7'3 1'1 368.75 654 7'3 6'2 07/31/2026 07:31:00 CBOT 4380 7'6 1'1 387.50 249 7'6 6'5 07/31/2026 08:33:00 CBOT 4390 7'1 0'0 356.25 643 7'1 07/30/2026 13:28:00 CBOT 4400 9'6 2'1 487.50 13,999 7'5 7'5 07/31/2026 08:42:00 CBOT 4410 10'1 2'0 506.25 884 8'5 8'1 07/31/2026 08:40:00 CBOT 4420 9'1 0'5 456.25 535 8'3 8'4 07/31/2026 04:56:00 CBOT 4430 9'0 0'0 450.00 522 9'0 07/30/2026 13:28:00 CBOT 4440 9'4 0'0 475.00 497 9'4 07/30/2026 13:28:00 CBOT 4450 10'7 0'7 543.75 8,040 10'0 10'0 07/31/2026 06:45:00 CBOT 4460 11'0 0'5 550.00 324 11'0 10'3 07/31/2026 04:33:00 CBOT 4470 12'0 1'1 600.00 301 10'4 10'7 07/31/2026 05:09:00 CBOT 4480 11'4 0'0 575.00 176 11'4 07/30/2026 13:28:00 CBOT 4490 12'6 0'5 637.50 146 12'5 12'1 07/30/2026 20:17:00 CBOT 4500 14'7 2'1 743.75 15,952 13'0 12'6 07/31/2026 08:36:00 CBOT 4510 12'6 -0'5 637.50 144 12'6 13'3 07/30/2026 19:17:00 CBOT 4520 14'0 0'0 700.00 146 14'0 07/30/2026 13:28:00 CBOT 4530 14'5 0'0 731.25 134 14'5 07/30/2026 13:28:00 CBOT 4540 15'2 0'0 762.50 152 15'2 07/30/2026 13:28:00 CBOT 4550 17'3 1'4 868.75 4,321 18'0 15'7 07/31/2026 08:32:00 CBOT 4560 16'5 0'0 831.25 59 16'5 07/30/2026 13:28:00 CBOT 4570 19'6 2'4 987.50 78 19'0 17'2 07/31/2026 08:39:00 CBOT 4580 18'0 0'0 900.00 48 18'0 07/30/2026 13:28:00 CBOT 4590 18'6 0'0 937.50 90 18'6 07/30/2026 13:28:00 CBOT 4600 22'4 3'0 1,125.00 18,804 19'6 19'4 07/31/2026 08:39:00 CBOT 4610 20'2 0'0 1,012.50 31 20'2 07/30/2026 13:28:00 CBOT 4620 20'7 0'0 1,043.75 66 20'7 07/30/2026 13:28:00 CBOT 4630 21'5 0'0 1,081.25 21 21'5 07/30/2026 13:28:00 CBOT 4640 22'3 0'0 1,118.75 25 22'3 07/30/2026 13:28:00 CBOT 4650 25'1 1'7 1,256.25 2,067 25'1 23'2 07/31/2026 08:34:00 CBOT 4660 24'0 0'0 1,200.00 10 24'0 07/30/2026 13:28:00 CBOT 4670 24'7 0'0 1,243.75 0 24'7 07/30/2026 13:28:00 CBOT 4680 25'5 0'0 1,281.25 0 25'5 07/30/2026 13:28:00 CBOT 4690 26'4 0'0 1,325.00 10 26'4 07/30/2026 13:28:00 CBOT 4700 30'3 3'0 1,518.75 8,568 29'2 27'3 07/31/2026 08:36:00 CBOT 4710 28'1 0'0 1,406.25 1 28'1 07/30/2026 13:28:00 CBOT 4720 29'0 0'0 1,450.00 0 29'0 07/30/2026 13:28:00 CBOT 4730 29'7 0'0 1,493.75 0 29'7 07/30/2026 13:28:00 CBOT 4740 30'6 0'0 1,537.50 0 30'6 07/30/2026 13:28:00 CBOT 4750 31'6 0'0 1,587.50 4,015 31'6 07/30/2026 13:28:00 CBOT 4760 32'5 0'0 1,631.25 10 32'5 07/30/2026 13:28:00 CBOT 4770 33'4 0'0 1,675.00 0 33'4 07/30/2026 13:28:00 CBOT 4780 34'3 0'0 1,718.75 0 34'3 07/30/2026 13:28:00 CBOT 4790 35'1 0'0 1,756.25 1 35'1 07/30/2026 13:28:00 CBOT 4800 36'0 0'0 1,800.00 5,786 36'0 07/30/2026 13:28:00 CBOT 4810 36'7 0'0 1,843.75 0 36'7 07/30/2026 13:28:00 CBOT 4820 37'7 0'0 1,893.75 0 37'7 07/30/2026 13:28:00 CBOT 4830 38'6 0'0 1,937.50 0 38'6 07/30/2026 13:28:00 CBOT 4840 39'6 0'0 1,987.50 1 39'6 07/30/2026 13:28:00 CBOT 4850 40'5 0'0 2,031.25 5,012 40'5 07/30/2026 13:28:00 CBOT 4860 41'5 0'0 2,081.25 0 41'5 07/30/2026 13:28:00 CBOT 4870 42'5 0'0 2,131.25 0 42'5 07/30/2026 13:28:00 CBOT 4900 45'2 0'0 2,262.50 1,311 45'2 07/30/2026 13:28:00 CBOT 4950 50'1 0'0 2,506.25 120 50'1 07/30/2026 13:28:00 CBOT 5000 54'7 0'0 2,743.75 588 54'7 07/30/2026 13:28:00 CBOT 5050 59'7 0'0 2,993.75 212 59'7 07/30/2026 13:28:00 CBOT 5100 64'6 0'0 3,237.50 228 64'6 07/30/2026 13:28:00 CBOT 5150 69'5 0'0 3,481.25 150 69'5 07/30/2026 13:28:00 CBOT 5200 74'4 0'0 3,725.00 98 74'4 07/30/2026 13:28:00 CBOT 5250 79'4 0'0 3,975.00 48 79'4 07/30/2026 13:28:00 CBOT 5300 84'3 0'0 4,218.75 725 84'3 07/30/2026 13:28:00 CBOT 5350 89'3 0'0 4,468.75 5 89'3 07/30/2026 13:28:00 CBOT 5400 94'3 0'0 4,718.75 1 94'3 07/30/2026 13:28:00 CBOT 5450 99'3 0'0 4,968.75 2 99'3 07/30/2026 13:28:00 CBOT 5500 104'3 0'0 5,218.75 4 104'3 07/30/2026 13:28:00 CBOT 5550 109'2 0'0 5,462.50 3 109'2 07/30/2026 13:28:00 CBOT 5600 114'2 0'0 5,712.50 15 114'2 07/30/2026 13:28:00 CBOT 5650 119'2 0'0 5,962.50 0 119'2 07/30/2026 13:28:00 CBOT 5700 124'2 0'0 6,212.50 15 124'2 07/30/2026 13:28:00 CBOT 5750 130'6 1'4 6,537.50 0 129'6 129'2 07/31/2026 04:56:00 CBOT 5800 134'2 0'0 6,712.50 11 134'2 07/30/2026 13:28:00 CBOT 5850 139'2 0'0 6,962.50 0 139'2 07/30/2026 13:28:00 CBOT 5900 144'2 0'0 7,212.50 4 144'2 07/30/2026 13:28:00 CBOT 6000 154'2 0'0 7,712.50 0 154'2 07/30/2026 13:28:00 CBOT 6100 164'2 0'0 8,212.50 0 164'2 07/30/2026 13:28:00 CBOT 6200 174'2 0'0 8,712.50 0 174'2 07/30/2026 13:28:00 CBOT 6300 184'2 0'0 9,212.50 0 184'2 07/30/2026 13:28:00 CBOT 6400 194'2 0'0 9,712.50 0 194'2 07/30/2026 13:28:00 CBOT 6500 204'2 0'0 10,212.50 0 204'2 07/30/2026 13:28:00 CBOT 6600 214'2 0'0 10,712.50 0 214'2 07/30/2026 13:28:00 CBOT 6700 224'2 0'0 11,212.50 0 224'2 07/30/2026 13:28:00 CBOT 6800 234'2 0'0 11,712.50 0 234'2 07/30/2026 13:28:00 CBOT 6900 244'2 0'0 12,212.50 0 244'2 07/30/2026 13:28:00 CBOT 7000 254'2 0'0 12,712.50 1 254'2 07/30/2026 13:28:00 CBOT 7100 264'2 0'0 13,212.50 0 264'2 07/30/2026 13:28:00 CBOT 7200 274'2 0'0 13,712.50 0 274'2 07/30/2026 13:28:00 CBOT 7300 284'2 0'0 14,212.50 0 284'2 07/30/2026 13:28:00 CBOT 9000 454'2 0'0 22,712.50 1 454'2 07/30/2026 13:28:00 CBOT 10000 554'2 0'0 27,712.50 0 554'2 07/30/2026 13:28:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.