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: 4530s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,712.50   -3'4   154'2s  3000   0'1s   0'0  6.25  71  0  6,712.50   -3'4   134'2s  3200   0'1s   0'0  6.25  101  0  6,212.50   -3'4   124'2s  3300   0'1s   0'0  6.25  130  0  5,962.50   -3'4   119'2s  3350   0'1s   0'0  6.25  9  0  5,712.50   -3'4   114'2s  3400   0'1s   0'0  6.25  309  0  5,462.50   -3'4   109'2s  3450   0'1s   0'0  6.25  587  0  5,212.50   -3'4   104'2s  3500   0'1s   0'0  6.25  213  0  4,962.50   -3'4   99'2s  3550   0'1s   0'0  6.25  409  0  4,712.50   -3'4   94'2s  3600   0'1s   0'0  6.25  1,104  0  4,462.50   -3'4   89'2s  3650   0'1s   0'0  6.25  198  0  4,212.50   -3'4   84'2s  3700   0'1s   0'0  6.25  402  3  3,962.50   -3'4   79'2s  3750   0'1s   0'0  6.25  558  0  3,712.50   -3'4   74'2s  3800   0'1s   0'0  6.25  2,415  2  3,462.50   -3'4   69'2s  3850   0'1s   0'0  6.25  1,259  16  3,212.50   -3'4   64'2s  3900   0'1s   0'0  6.25  1,302  15  2,962.50   -3'4   59'2s  3950   0'1s   0'0  6.25  555  71  2,718.75   -3'4   54'3s  4000   0'1s   0'0  6.25  6,676  4  2,468.75   -3'4   49'3s  4050   0'1s   -0'1  6.25  3,332  369  2,225.00   -3'4   44'4s  4100   0'2s   0'0  12.50  8,824  5  1,975.00   -3'5   39'4s  4150   0'3s   0'0  18.75  6,457  1,405  1,737.50   -3'4   34'6s  4200   0'4s   0'0  25.00  16,840  765  1,500.00   -3'3   30'0s  4250   0'6s   0'0  37.50  10,126  4,154  1,268.75   -3'3   25'3s  4300   1'1s   0'1  56.25  13,675  3,158  1,056.25   -3'1   21'1s  4350   1'7s   0'3  93.75  7,766  0  1,012.50   -3'1   20'2s  4360   2'0s   0'3  100.00  514  0  931.25   -3'1   18'5s  4380   2'4s   0'4  125.00  6  0  893.75   -3'0   17'7s  4390   2'5s   0'4  131.25  247  11,447  856.25   -3'0   17'1s  4400   2'7s   0'4  143.75  20,951  0  818.75   -2'7   16'3s  4410   3'1s   0'4  156.25  231  18  781.25   -2'7   15'5s  4420   3'4s   0'5  175.00  725  0  750.00   -2'6   15'0s  4430   3'6s   0'5  187.50  28  0  712.50   -2'7   14'2s  4440   4'1s   0'6  206.25  71  5,625  681.25   -2'6   13'5s  4450   4'3s   0'6  218.75  8,570  0  650.00   -2'5   13'0s  4460   4'6s   0'6  237.50  83  0  618.75   -2'5   12'3s  4470   5'1s   0'7  256.25  106  14  593.75   -2'4   11'7s  4480   5'5s   1'0  281.25  37  5  562.50   -2'3   11'2s  4490   6'0s   1'0  300.00  14  16,942  537.50   -2'3   10'6s  4500   6'4s   1'1  325.00  21,956  29  512.50   -2'2   10'2s  4510   7'0s   1'2  350.00  81  2,199  487.50   -2'2   9'6s  4520   7'4s   1'2  375.00  2,181  40  462.50   -2'1   9'2s  4530   8'0s   1'3  400.00  62  58  437.50   -2'1   8'6s  4540   8'4s   1'3  425.00  25  6,946  412.50   -2'1   8'2s  4550   9'0s   1'3  450.00  4,682  39  393.75   -2'0   7'7s  4560   9'5s   1'4  481.25  79  31  375.00   -1'7   7'4s  4570   10'2s   1'5  512.50  60  45  356.25   -1'6   7'1s  4580   10'7s   1'6  543.75  64  85  337.50   -1'5   6'6s  4590   11'4s   1'7  575.00  45  13,206  318.75   -1'5   6'3s  4600   12'1s   1'7  606.25  9,031  81  300.00   -1'5   6'0s  4610   12'6s   1'7  637.50  48  8  287.50   -1'4   5'6s  4620   13'4s   2'0  675.00  5  30  268.75   -1'4   5'3s  4630   14'1s   2'0  706.25  8  49  256.25   -1'4   5'1s  4640   14'7s   2'1  743.75  5  7,897  243.75   -1'3   4'7s  4650   15'5s   2'1  781.25  3,693  18  231.25   -1'2   4'5s  4660   16'3s   2'2  818.75  38  18  218.75   -1'2   4'3s  4670   17'1s   2'2  856.25  0  64  206.25   -1'2   4'1s  4680   17'7s   2'3  893.75  19  50  193.75   -1'1   3'7s  4690   18'5s   2'3  931.25  20  14,127  181.25   -1'1   3'5s  4700   19'3s   2'3  968.75  3,248  123  168.75   -1'1   3'3s  4710   20'1s   2'3  1,006.25  4  89  162.50   -1'1   3'2s  4720   21'0s   2'4  1,050.00  0  32  156.25   -1'0   3'1s  4730   21'7s   2'4  1,093.75  0  1,670  150.00   -0'7   3'0s  4740   22'6s   2'5  1,137.50  0  5,256  143.75   -0'7   2'7s  4750   23'5s   2'6  1,181.25  707  201  137.50   -0'6   2'6s  4760   24'4s   2'6  1,225.00  0  169  131.25   -0'6   2'5s  4770   25'3s   2'7  1,268.75  0  119  125.00   -0'5   2'4s  4780   26'2s   2'7  1,312.50  0  229  112.50   -0'6   2'2s  4790   27'0s   2'6  1,350.00  0  18,639  106.25   -0'6   2'1s  4800   27'7s   2'7  1,393.75  1,084  37  100.00   -0'6   2'0s  4810   28'6s   2'7  1,437.50  0  242  93.75   -0'6   1'7s  4820   29'5s   2'7  1,481.25  0  515  93.75   -0'4   1'7s  4830   30'5s   3'0  1,531.25  0  160  93.75   -0'4   1'7s  4840   31'4s   3'0  1,575.00  0  6,233  87.50   -0'4   1'6s  4850   32'4s   3'1  1,625.00  511  7,131  68.75   -0'3   1'3s  4900   37'0s   3'1  1,850.00  448  1,911  56.25   -0'2   1'1s  4950   41'6s   3'2  2,087.50  38  20,354  43.75   -0'2   0'7s  5000   46'4s   3'2  2,325.00  1,167  2,200  37.50   -0'1   0'6s  5050   51'3s   3'2  2,568.75  12  3,753  31.25   -0'1   0'5s  5100   56'2s   3'3  2,812.50  6  1,030  31.25   0'0   0'5s  5150   61'2s   3'4  3,062.50  25  8,484  31.25   0'1   0'5s  5200   66'2s   3'4  3,312.50  8  5,297  25.00   0'0   0'4s  5250   71'1s   3'4  3,556.25  11  5,233  18.75   0'0   0'3s  5300   76'0s   3'3  3,800.00  638  683  12.50   -0'1   0'2s  5350   80'7s   3'3  4,043.75  13  2,797  12.50   -0'1   0'2s  5400   85'7s   3'3  4,293.75  43  411  12.50   -0'1   0'2s  5450   90'7s   3'3  4,543.75  0  4,685  12.50   0'0   0'2s  5500   95'7s   3'4  4,793.75  2  1,340  12.50   0'0   0'2s  5550   100'7s   3'4  5,043.75  2  312  12.50   0'0   0'2s  5600   105'7s   3'4  5,293.75  2  592  12.50   0'0   0'2s  5650   110'7s   3'4  5,543.75  0  560  12.50   0'0   0'2s  5700   115'7s   3'4  5,793.75  0  672  12.50   0'0   0'2s  5750   120'7s   3'4  6,043.75  10  499  6.25   -0'1   0'1s  5800   125'6s   3'3  6,287.50  6  44  6.25   -0'1   0'1s  5850   130'6s   3'3  6,537.50  0  732  6.25   0'0   0'1s  5900   135'6s   3'4  6,787.50  0  3,938  6.25   0'0   0'1s  6000   145'6s   3'4  7,287.50  0  652  6.25   0'0   0'1s  6100   155'6s   3'4  7,787.50  0  118  6.25   0'0   0'1s  6200   165'6s   3'4  8,287.50  0  187  6.25   0'0   0'1s  6300   175'6s   3'4  8,787.50  0  419  6.25   0'0   0'1s  6400   185'6s   3'4  9,287.50  0  540  6.25   0'0   0'1s  6500   195'6s   3'4  9,787.50  0  166  6.25   0'0   0'1s  6600   205'6s   3'4  10,287.50  0  87  6.25   0'0   0'1s  6700   215'6s   3'4  10,787.50  0  54  6.25   0'0   0'1s  6800   225'6s   3'4  11,287.50  0  197  6.25   0'0   0'1s  6900   235'6s   3'4  11,787.50  0  539  6.25   0'0   0'1s  7000   245'6s   3'4  12,287.50  0  336  6.25   0'0   0'1s  7100   255'6s   3'4  12,787.50  75  213  6.25   0'0   0'1s  7200   265'6s   3'4  13,287.50  0  258  6.25   0'0   0'1s  7300   275'6s   3'4  13,787.50  0  345  6.25   0'0   0'1s  7400   285'6s   3'4  14,287.50  0  97  6.25   0'0   0'1s  7500   295'6s   3'4  14,787.50  0  514  6.25   0'0   0'1s  8500   395'6s   3'4  19,787.50  0  107  6.25   0'0   0'1s  9500   495'6s   3'4  24,787.50  0  255  6.25   0'0   0'1s  14000   945'6s   3'4  47,287.50  0  510  6.25   0'0   0'1s  15000   1045'6s   3'4  52,287.50  0  505  6.25   0'0   0'1s  20000   1545'6s   3'4  77,287.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 154'2s -3'4 7,712.50 0 157'6 04/01/2026 13:35:00 CBOT 3200 134'2s -3'4 6,712.50 0 137'6 04/01/2026 13:35:00 CBOT 3300 124'2s -3'4 6,212.50 0 127'6 04/01/2026 13:35:00 CBOT 3350 119'2s -3'4 5,962.50 0 122'6 04/01/2026 13:35:00 CBOT 3400 114'2s -3'4 5,712.50 0 117'6 04/01/2026 13:35:00 CBOT 3450 109'2s -3'4 5,462.50 0 112'6 04/01/2026 13:35:00 CBOT 3500 104'2s -3'4 5,212.50 0 107'6 04/01/2026 13:35:00 CBOT 3550 99'2s -3'4 4,962.50 0 102'6 04/01/2026 13:35:00 CBOT 3600 94'2s -3'4 4,712.50 0 97'6 04/01/2026 13:35:00 CBOT 3650 89'2s -3'4 4,462.50 0 92'6 04/01/2026 13:35:00 CBOT 3700 84'2s -3'4 4,212.50 0 87'6 04/01/2026 13:35:00 CBOT 3750 79'2s -3'4 3,962.50 3 82'6 04/01/2026 13:35:00 CBOT 3800 74'2s -3'4 3,712.50 0 77'6 04/01/2026 13:35:00 CBOT 3850 69'2s -3'4 3,462.50 2 72'6 04/01/2026 13:35:00 CBOT 3900 64'2s -3'4 3,212.50 16 67'6 04/01/2026 13:35:00 CBOT 3950 59'2s -3'4 2,962.50 15 62'6 04/01/2026 13:35:00 CBOT 4000 54'3s -3'4 2,718.75 71 57'7 04/01/2026 13:35:00 CBOT 4050 49'3s -3'4 2,468.75 4 52'7 04/01/2026 13:35:00 CBOT 4100 44'4s -3'4 2,225.00 369 42'7 48'0 04/01/2026 13:35:00 CBOT 4150 39'4s -3'5 1,975.00 5 43'1 04/01/2026 13:35:00 CBOT 4200 34'6s -3'4 1,737.50 1,405 29'6 38'2 04/01/2026 13:35:00 CBOT 4250 30'0s -3'3 1,500.00 765 25'6 33'3 04/01/2026 13:35:00 CBOT 4300 25'3s -3'3 1,268.75 4,154 24'0 28'6 04/01/2026 13:35:00 CBOT 4350 21'1s -3'1 1,056.25 3,158 18'6 24'2 04/01/2026 13:35:00 CBOT 4360 20'2s -3'1 1,012.50 0 23'3 04/01/2026 13:35:00 CBOT 4380 18'5s -3'1 931.25 0 21'6 04/01/2026 13:35:00 CBOT 4390 17'7s -3'0 893.75 0 20'7 04/01/2026 13:35:00 CBOT 4400 17'1s -3'0 856.25 11,447 15'3 20'1 04/01/2026 13:35:00 CBOT 4410 16'3s -2'7 818.75 0 19'2 04/01/2026 13:35:00 CBOT 4420 15'5s -2'7 781.25 18 14'1 18'4 04/01/2026 13:35:00 CBOT 4430 15'0s -2'6 750.00 0 12'3 17'6 04/01/2026 13:35:00 CBOT 4440 14'2s -2'7 712.50 0 10'7 17'1 04/01/2026 13:35:00 CBOT 4450 13'5s -2'6 681.25 5,625 16'3 16'3 04/01/2026 13:35:00 CBOT 4460 13'0s -2'5 650.00 0 10'0 15'5 04/01/2026 13:35:00 CBOT 4470 12'3s -2'5 618.75 0 15'0 04/01/2026 13:35:00 CBOT 4480 11'7s -2'4 593.75 14 12'0 14'3 04/01/2026 13:35:00 CBOT 4490 11'2s -2'3 562.50 5 10'4 13'5 04/01/2026 13:35:00 CBOT 4500 10'6s -2'3 537.50 16,942 12'4 13'1 04/01/2026 13:35:00 CBOT 4510 10'2s -2'2 512.50 29 7'7 12'4 04/01/2026 13:35:00 CBOT 4520 9'6s -2'2 487.50 2,199 7'0 12'0 04/01/2026 13:35:00 CBOT 4530 9'2s -2'1 462.50 40 8'0 11'3 04/01/2026 13:35:00 CBOT 4540 8'6s -2'1 437.50 58 8'7 10'7 04/01/2026 13:35:00 CBOT 4550 8'2s -2'1 412.50 6,946 8'5 10'3 04/01/2026 13:35:00 CBOT 4560 7'7s -2'0 393.75 39 7'1 9'7 04/01/2026 13:35:00 CBOT 4570 7'4s -1'7 375.00 31 6'6 9'3 04/01/2026 13:35:00 CBOT 4580 7'1s -1'6 356.25 45 8'0 8'7 04/01/2026 13:35:00 CBOT 4590 6'6s -1'5 337.50 85 4'6 8'3 04/01/2026 13:35:00 CBOT 4600 6'3s -1'5 318.75 13,206 5'5 8'0 04/01/2026 13:35:00 CBOT 4610 6'0s -1'5 300.00 81 4'7 7'5 04/01/2026 13:35:00 CBOT 4620 5'6s -1'4 287.50 8 4'0 7'2 04/01/2026 13:35:00 CBOT 4630 5'3s -1'4 268.75 30 5'1 6'7 04/01/2026 13:35:00 CBOT 4640 5'1s -1'4 256.25 49 3'4 6'5 04/01/2026 13:35:00 CBOT 4650 4'7s -1'3 243.75 7,897 6'6 6'2 04/01/2026 13:35:00 CBOT 4660 4'5s -1'2 231.25 18 5'7 04/01/2026 13:35:00 CBOT 4670 4'3s -1'2 218.75 18 3'0 5'5 04/01/2026 13:35:00 CBOT 4680 4'1s -1'2 206.25 64 2'6 5'3 04/01/2026 13:35:00 CBOT 4690 3'7s -1'1 193.75 50 3'0 5'0 04/01/2026 13:35:00 CBOT 4700 3'5s -1'1 181.25 14,127 5'3 4'6 04/01/2026 13:35:00 CBOT 4710 3'3s -1'1 168.75 123 3'0 4'4 04/01/2026 13:35:00 CBOT 4720 3'2s -1'1 162.50 89 3'1 4'3 04/01/2026 13:35:00 CBOT 4730 3'1s -1'0 156.25 32 2'7 4'1 04/01/2026 13:35:00 CBOT 4740 3'0s -0'7 150.00 1,670 2'2 3'7 04/01/2026 13:35:00 CBOT 4750 2'7s -0'7 143.75 5,256 4'0 3'6 04/01/2026 13:35:00 CBOT 4760 2'6s -0'6 137.50 201 3'3 3'4 04/01/2026 13:35:00 CBOT 4770 2'5s -0'6 131.25 169 1'6 3'3 04/01/2026 13:35:00 CBOT 4780 2'4s -0'5 125.00 119 3'0 3'1 04/01/2026 13:35:00 CBOT 4790 2'2s -0'6 112.50 229 3'0 04/01/2026 13:35:00 CBOT 4800 2'1s -0'6 106.25 18,639 3'1 2'7 04/01/2026 13:35:00 CBOT 4810 2'0s -0'6 100.00 37 2'6 04/01/2026 13:35:00 CBOT 4820 1'7s -0'6 93.75 242 2'5 04/01/2026 13:35:00 CBOT 4830 1'7s -0'4 93.75 515 2'3 04/01/2026 13:35:00 CBOT 4840 1'7s -0'4 93.75 160 2'3 04/01/2026 13:35:00 CBOT 4850 1'6s -0'4 87.50 6,233 1'3 2'2 04/01/2026 13:35:00 CBOT 4900 1'3s -0'3 68.75 7,131 1'4 1'6 04/01/2026 13:35:00 CBOT 4950 1'1s -0'2 56.25 1,911 1'3 1'3 04/01/2026 13:35:00 CBOT 5000 0'7s -0'2 43.75 20,354 1'2 1'1 04/01/2026 13:35:00 CBOT 5050 0'6s -0'1 37.50 2,200 0'4 0'7 04/01/2026 13:35:00 CBOT 5100 0'5s -0'1 31.25 3,753 0'4 0'6 04/01/2026 13:35:00 CBOT 5150 0'5s 0'0 31.25 1,030 0'5 04/01/2026 13:35:00 CBOT 5200 0'5s 0'1 31.25 8,484 0'4 0'4 04/01/2026 13:35:00 CBOT 5250 0'4s 0'0 25.00 5,297 0'3 0'4 04/01/2026 13:35:00 CBOT 5300 0'3s 0'0 18.75 5,233 0'4 0'3 04/01/2026 13:35:00 CBOT 5350 0'2s -0'1 12.50 683 0'3 04/01/2026 13:35:00 CBOT 5400 0'2s -0'1 12.50 2,797 0'2 0'3 04/01/2026 13:35:00 CBOT 5450 0'2s -0'1 12.50 411 0'2 0'3 04/01/2026 13:35:00 CBOT 5500 0'2s 0'0 12.50 4,685 0'2 04/01/2026 13:35:00 CBOT 5550 0'2s 0'0 12.50 1,340 0'2 04/01/2026 13:35:00 CBOT 5600 0'2s 0'0 12.50 312 0'2 0'2 04/01/2026 13:35:00 CBOT 5650 0'2s 0'0 12.50 592 0'2 0'2 04/01/2026 13:35:00 CBOT 5700 0'2s 0'0 12.50 560 0'1 0'2 04/01/2026 13:35:00 CBOT 5750 0'2s 0'0 12.50 672 0'2 04/01/2026 13:35:00 CBOT 5800 0'1s -0'1 6.25 499 0'2 04/01/2026 13:35:00 CBOT 5850 0'1s -0'1 6.25 44 0'1 0'2 04/01/2026 13:35:00 CBOT 5900 0'1s 0'0 6.25 732 0'1 04/01/2026 13:35:00 CBOT 6000 0'1s 0'0 6.25 3,938 0'1 04/01/2026 13:35:00 CBOT 6100 0'1s 0'0 6.25 652 0'1 04/01/2026 13:35:00 CBOT 6200 0'1s 0'0 6.25 118 0'1 04/01/2026 13:35:00 CBOT 6300 0'1s 0'0 6.25 187 0'1 04/01/2026 13:35:00 CBOT 6400 0'1s 0'0 6.25 419 0'1 04/01/2026 13:35:00 CBOT 6500 0'1s 0'0 6.25 540 0'1 04/01/2026 13:35:00 CBOT 6600 0'1s 0'0 6.25 166 0'1 04/01/2026 13:35:00 CBOT 6700 0'1s 0'0 6.25 87 0'1 04/01/2026 13:35:00 CBOT 6800 0'1s 0'0 6.25 54 0'1 04/01/2026 13:35:00 CBOT 6900 0'1s 0'0 6.25 197 0'1 04/01/2026 13:35:00 CBOT 7000 0'1s 0'0 6.25 539 0'1 04/01/2026 13:35:00 CBOT 7100 0'1s 0'0 6.25 336 0'1 04/01/2026 13:35:00 CBOT 7200 0'1s 0'0 6.25 213 0'1 04/01/2026 13:35:00 CBOT 7300 0'1s 0'0 6.25 258 0'1 04/01/2026 13:35:00 CBOT 7400 0'1s 0'0 6.25 345 0'1 04/01/2026 13:35:00 CBOT 7500 0'1s 0'0 6.25 97 0'1 04/01/2026 13:35:00 CBOT 8500 0'1s 0'0 6.25 514 0'1 04/01/2026 13:35:00 CBOT 9500 0'1s 0'0 6.25 107 0'1 04/01/2026 13:35:00 CBOT 14000 0'1s 0'0 6.25 255 0'1 04/01/2026 13:35:00 CBOT 15000 0'1s 0'0 6.25 510 0'1 04/01/2026 13:35:00 CBOT 20000 0'1s 0'0 6.25 505 0'1 04/01/2026 13:35:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 0'1s 0'0 6.25 71 0'1 04/01/2026 13:35:00 CBOT 3200 0'1s 0'0 6.25 101 0'1 04/01/2026 13:35:00 CBOT 3300 0'1s 0'0 6.25 130 0'1 04/01/2026 13:35:00 CBOT 3350 0'1s 0'0 6.25 9 0'1 04/01/2026 13:35:00 CBOT 3400 0'1s 0'0 6.25 309 0'1 04/01/2026 13:35:00 CBOT 3450 0'1s 0'0 6.25 587 0'1 04/01/2026 13:35:00 CBOT 3500 0'1s 0'0 6.25 213 0'1 04/01/2026 13:35:00 CBOT 3550 0'1s 0'0 6.25 409 0'1 04/01/2026 13:35:00 CBOT 3600 0'1s 0'0 6.25 1,104 0'1 04/01/2026 13:35:00 CBOT 3650 0'1s 0'0 6.25 198 0'1 04/01/2026 13:35:00 CBOT 3700 0'1s 0'0 6.25 402 0'1 04/01/2026 13:35:00 CBOT 3750 0'1s 0'0 6.25 558 0'1 04/01/2026 13:35:00 CBOT 3800 0'1s 0'0 6.25 2,415 0'1 0'1 04/01/2026 13:35:00 CBOT 3850 0'1s 0'0 6.25 1,259 0'1 04/01/2026 13:35:00 CBOT 3900 0'1s 0'0 6.25 1,302 0'1 0'1 04/01/2026 13:35:00 CBOT 3950 0'1s 0'0 6.25 555 0'1 04/01/2026 13:35:00 CBOT 4000 0'1s 0'0 6.25 6,676 0'2 0'1 04/01/2026 13:35:00 CBOT 4050 0'1s -0'1 6.25 3,332 0'2 04/01/2026 13:35:00 CBOT 4100 0'2s 0'0 12.50 8,824 0'3 0'2 04/01/2026 13:35:00 CBOT 4150 0'3s 0'0 18.75 6,457 0'2 0'3 04/01/2026 13:35:00 CBOT 4200 0'4s 0'0 25.00 16,840 0'3 0'4 04/01/2026 13:35:00 CBOT 4250 0'6s 0'0 37.50 10,126 0'5 0'6 04/01/2026 13:35:00 CBOT 4300 1'1s 0'1 56.25 13,675 0'7 1'0 04/01/2026 13:35:00 CBOT 4350 1'7s 0'3 93.75 7,766 2'1 1'4 04/01/2026 13:35:00 CBOT 4360 2'0s 0'3 100.00 514 2'3 1'5 04/01/2026 13:35:00 CBOT 4380 2'4s 0'4 125.00 6 3'5 2'0 04/01/2026 13:35:00 CBOT 4390 2'5s 0'4 131.25 247 3'2 2'1 04/01/2026 13:35:00 CBOT 4400 2'7s 0'4 143.75 20,951 2'0 2'3 04/01/2026 13:35:00 CBOT 4410 3'1s 0'4 156.25 231 4'3 2'5 04/01/2026 13:35:00 CBOT 4420 3'4s 0'5 175.00 725 3'7 2'7 04/01/2026 13:35:00 CBOT 4430 3'6s 0'5 187.50 28 4'1 3'1 04/01/2026 13:35:00 CBOT 4440 4'1s 0'6 206.25 71 4'4 3'3 04/01/2026 13:35:00 CBOT 4450 4'3s 0'6 218.75 8,570 5'1 3'5 04/01/2026 13:35:00 CBOT 4460 4'6s 0'6 237.50 83 5'6 4'0 04/01/2026 13:35:00 CBOT 4470 5'1s 0'7 256.25 106 5'6 4'2 04/01/2026 13:35:00 CBOT 4480 5'5s 1'0 281.25 37 7'1 4'5 04/01/2026 13:35:00 CBOT 4490 6'0s 1'0 300.00 14 8'2 5'0 04/01/2026 13:35:00 CBOT 4500 6'4s 1'1 325.00 21,956 5'0 5'3 04/01/2026 13:35:00 CBOT 4510 7'0s 1'2 350.00 81 7'2 5'6 04/01/2026 13:35:00 CBOT 4520 7'4s 1'2 375.00 2,181 9'5 6'2 04/01/2026 13:35:00 CBOT 4530 8'0s 1'3 400.00 62 8'6 6'5 04/01/2026 13:35:00 CBOT 4540 8'4s 1'3 425.00 25 9'4 7'1 04/01/2026 13:35:00 CBOT 4550 9'0s 1'3 450.00 4,682 10'0 7'5 04/01/2026 13:35:00 CBOT 4560 9'5s 1'4 481.25 79 12'2 8'1 04/01/2026 13:35:00 CBOT 4570 10'2s 1'5 512.50 60 8'5 04/01/2026 13:35:00 CBOT 4580 10'7s 1'6 543.75 64 13'5 9'1 04/01/2026 13:35:00 CBOT 4590 11'4s 1'7 575.00 45 14'5 9'5 04/01/2026 13:35:00 CBOT 4600 12'1s 1'7 606.25 9,031 13'0 10'2 04/01/2026 13:35:00 CBOT 4610 12'6s 1'7 637.50 48 15'5 10'7 04/01/2026 13:35:00 CBOT 4620 13'4s 2'0 675.00 5 16'5 11'4 04/01/2026 13:35:00 CBOT 4630 14'1s 2'0 706.25 8 16'0 12'1 04/01/2026 13:35:00 CBOT 4640 14'7s 2'1 743.75 5 12'6 04/01/2026 13:35:00 CBOT 4650 15'5s 2'1 781.25 3,693 17'0 13'4 04/01/2026 13:35:00 CBOT 4660 16'3s 2'2 818.75 38 14'1 04/01/2026 13:35:00 CBOT 4670 17'1s 2'2 856.25 0 14'7 04/01/2026 13:35:00 CBOT 4680 17'7s 2'3 893.75 19 15'4 04/01/2026 13:35:00 CBOT 4690 18'5s 2'3 931.25 20 16'2 04/01/2026 13:35:00 CBOT 4700 19'3s 2'3 968.75 3,248 23'4 17'0 04/01/2026 13:35:00 CBOT 4710 20'1s 2'3 1,006.25 4 17'6 04/01/2026 13:35:00 CBOT 4720 21'0s 2'4 1,050.00 0 18'4 04/01/2026 13:35:00 CBOT 4730 21'7s 2'4 1,093.75 0 19'3 04/01/2026 13:35:00 CBOT 4740 22'6s 2'5 1,137.50 0 20'1 04/01/2026 13:35:00 CBOT 4750 23'5s 2'6 1,181.25 707 20'7 04/01/2026 13:35:00 CBOT 4760 24'4s 2'6 1,225.00 0 21'6 04/01/2026 13:35:00 CBOT 4770 25'3s 2'7 1,268.75 0 28'5 22'4 04/01/2026 13:35:00 CBOT 4780 26'2s 2'7 1,312.50 0 23'3 04/01/2026 13:35:00 CBOT 4790 27'0s 2'6 1,350.00 0 24'2 04/01/2026 13:35:00 CBOT 4800 27'7s 2'7 1,393.75 1,084 25'0 04/01/2026 13:35:00 CBOT 4810 28'6s 2'7 1,437.50 0 25'7 04/01/2026 13:35:00 CBOT 4820 29'5s 2'7 1,481.25 0 26'6 04/01/2026 13:35:00 CBOT 4830 30'5s 3'0 1,531.25 0 31'7 27'5 04/01/2026 13:35:00 CBOT 4840 31'4s 3'0 1,575.00 0 28'4 04/01/2026 13:35:00 CBOT 4850 32'4s 3'1 1,625.00 511 29'3 04/01/2026 13:35:00 CBOT 4900 37'0s 3'1 1,850.00 448 33'7 04/01/2026 13:35:00 CBOT 4950 41'6s 3'2 2,087.50 38 38'4 04/01/2026 13:35:00 CBOT 5000 46'4s 3'2 2,325.00 1,167 47'4 43'2 04/01/2026 13:35:00 CBOT 5050 51'3s 3'2 2,568.75 12 48'1 04/01/2026 13:35:00 CBOT 5100 56'2s 3'3 2,812.50 6 52'7 04/01/2026 13:35:00 CBOT 5150 61'2s 3'4 3,062.50 25 57'6 04/01/2026 13:35:00 CBOT 5200 66'2s 3'4 3,312.50 8 62'6 04/01/2026 13:35:00 CBOT 5250 71'1s 3'4 3,556.25 11 67'5 04/01/2026 13:35:00 CBOT 5300 76'0s 3'3 3,800.00 638 72'5 04/01/2026 13:35:00 CBOT 5350 80'7s 3'3 4,043.75 13 77'4 04/01/2026 13:35:00 CBOT 5400 85'7s 3'3 4,293.75 43 82'4 04/01/2026 13:35:00 CBOT 5450 90'7s 3'3 4,543.75 0 87'4 04/01/2026 13:35:00 CBOT 5500 95'7s 3'4 4,793.75 2 92'3 04/01/2026 13:35:00 CBOT 5550 100'7s 3'4 5,043.75 2 97'3 04/01/2026 13:35:00 CBOT 5600 105'7s 3'4 5,293.75 2 102'3 04/01/2026 13:35:00 CBOT 5650 110'7s 3'4 5,543.75 0 107'3 04/01/2026 13:35:00 CBOT 5700 115'7s 3'4 5,793.75 0 112'3 04/01/2026 13:35:00 CBOT 5750 120'7s 3'4 6,043.75 10 117'3 04/01/2026 13:35:00 CBOT 5800 125'6s 3'3 6,287.50 6 122'3 04/01/2026 13:35:00 CBOT 5850 130'6s 3'3 6,537.50 0 127'3 04/01/2026 13:35:00 CBOT 5900 135'6s 3'4 6,787.50 0 132'2 04/01/2026 13:35:00 CBOT 6000 145'6s 3'4 7,287.50 0 142'2 04/01/2026 13:35:00 CBOT 6100 155'6s 3'4 7,787.50 0 152'2 04/01/2026 13:35:00 CBOT 6200 165'6s 3'4 8,287.50 0 162'2 04/01/2026 13:35:00 CBOT 6300 175'6s 3'4 8,787.50 0 172'2 04/01/2026 13:35:00 CBOT 6400 185'6s 3'4 9,287.50 0 182'2 04/01/2026 13:35:00 CBOT 6500 195'6s 3'4 9,787.50 0 192'2 04/01/2026 13:35:00 CBOT 6600 205'6s 3'4 10,287.50 0 202'2 04/01/2026 13:35:00 CBOT 6700 215'6s 3'4 10,787.50 0 212'2 04/01/2026 13:35:00 CBOT 6800 225'6s 3'4 11,287.50 0 222'2 04/01/2026 13:35:00 CBOT 6900 235'6s 3'4 11,787.50 0 232'2 04/01/2026 13:35:00 CBOT 7000 245'6s 3'4 12,287.50 0 242'2 04/01/2026 13:35:00 CBOT 7100 255'6s 3'4 12,787.50 75 252'2 04/01/2026 13:35:00 CBOT 7200 265'6s 3'4 13,287.50 0 262'2 04/01/2026 13:35:00 CBOT 7300 275'6s 3'4 13,787.50 0 272'2 04/01/2026 13:35:00 CBOT 7400 285'6s 3'4 14,287.50 0 282'2 04/01/2026 13:35:00 CBOT 7500 295'6s 3'4 14,787.50 0 292'2 04/01/2026 13:35:00 CBOT 8500 395'6s 3'4 19,787.50 0 392'2 04/01/2026 13:35:00 CBOT 9500 495'6s 3'4 24,787.50 0 492'2 04/01/2026 13:35:00 CBOT 14000 945'6s 3'4 47,287.50 0 942'2 04/01/2026 13:35:00 CBOT 15000 1045'6s 3'4 52,287.50 0 1042'2 04/01/2026 13:35:00 CBOT 20000 1545'6s 3'4 77,287.50 0 1542'2 04/01/2026 13:35:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.