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: 4566   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,887.50   0'0   157'6  3000   0'1   0'0  6.25  71  0  6,887.50   0'0   137'6  3200   0'1   0'0  6.25  101  0  6,387.50   0'0   127'6  3300   0'1   0'0  6.25  130  0  6,137.50   0'0   122'6  3350   0'1   0'0  6.25  9  0  5,887.50   0'0   117'6  3400   0'1   0'0  6.25  309  0  5,637.50   0'0   112'6  3450   0'1   0'0  6.25  587  0  5,387.50   0'0   107'6  3500   0'1   0'0  6.25  213  0  5,137.50   0'0   102'6  3550   0'1   0'0  6.25  409  0  4,887.50   0'0   97'6  3600   0'1   0'0  6.25  1,104  0  4,637.50   0'0   92'6  3650   0'1   0'0  6.25  198  0  4,387.50   0'0   87'6  3700   0'1   0'0  6.25  402  3  4,137.50   0'0   82'6  3750   0'1   0'0  6.25  558  0  3,887.50   0'0   77'6  3800   0'1   0'0  6.25  2,415  2  3,637.50   0'0   72'6  3850   0'1   0'0  6.25  1,259  16  3,387.50   0'0   67'6  3900   0'1   0'0  6.25  1,302  15  3,137.50   0'0   62'6  3950   0'1   0'0  6.25  555  71  2,893.75   0'0   57'7  4000   0'1   0'0  6.25  6,676  4  2,643.75   0'0   52'7  4050   0'2   0'0  12.50  3,332  369  2,400.00   0'0   48'0  4100   0'2   0'0  12.50  8,824  5  2,156.25   0'0   43'1  4150   0'2   -0'1  12.50  6,457  1,405  1,912.50   0'0   38'2  4200   0'3   -0'1  18.75  16,840  765  1,668.75   0'0   33'3  4250   0'5   -0'1  31.25  10,126  4,154  1,437.50   0'0   28'6  4300   0'7   -0'1  43.75  13,675  3,158  1,212.50   0'0   24'2  4350   1'4   0'0  75.00  7,766  0  1,168.75   0'0   23'3  4360   1'5   0'0  81.25  514  0  1,087.50   0'0   21'6  4380   2'0   0'0  100.00  6  0  1,043.75   0'0   20'7  4390   2'1   0'0  106.25  247  11,447  1,006.25   0'0   20'1  4400   2'4   0'1  125.00  20,951  0  962.50   0'0   19'2  4410   2'5   0'0  131.25  231  18  925.00   0'0   18'4  4420   2'7   0'0  143.75  725  0  887.50   0'0   17'6  4430   3'1   0'0  156.25  28  0  856.25   0'0   17'1  4440   3'3   0'0  168.75  71  5,625  818.75   0'0   16'3  4450   3'5   0'0  181.25  8,570  0  781.25   0'0   15'5  4460   4'0   0'0  200.00  83  0  750.00   0'0   15'0  4470   4'2   0'0  212.50  106  14  718.75   0'0   14'3  4480   4'5   0'0  231.25  37  5  681.25   0'0   13'5  4490   5'0   0'0  250.00  14  16,942  625.00   -0'5   12'4  4500   4'7   -0'4  243.75  21,956  29  625.00   0'0   12'4  4510   5'6   0'0  287.50  81  2,199  600.00   0'0   12'0  4520   6'2   0'0  312.50  2,181  40  568.75   0'0   11'3  4530   6'5   0'0  331.25  62  58  543.75   0'0   10'7  4540   7'1   0'0  356.25  25  6,946  518.75   0'0   10'3  4550   7'5   0'0  381.25  4,682  39  493.75   0'0   9'7  4560   8'1   0'0  406.25  79  31  468.75   0'0   9'3  4570   8'5   0'0  431.25  60  45  443.75   0'0   8'7  4580   9'1   0'0  456.25  64  85  418.75   0'0   8'3  4590   9'5   0'0  481.25  45  13,206  400.00   0'0   8'0  4600   10'2   0'0  512.50  9,031  81  381.25   0'0   7'5  4610   10'7   0'0  543.75  48  8  362.50   0'0   7'2  4620   11'4   0'0  575.00  5  30  343.75   0'0   6'7  4630   12'1   0'0  606.25  8  49  331.25   0'0   6'5  4640   12'6   0'0  637.50  5  7,897  300.00   -0'2   6'0  4650   13'4   0'0  675.00  3,693  18  293.75   0'0   5'7  4660   14'1   0'0  706.25  38  18  281.25   0'0   5'5  4670   14'7   0'0  743.75  0  64  268.75   0'0   5'3  4680   15'4   0'0  775.00  19  50  250.00   0'0   5'0  4690   16'2   0'0  812.50  20  14,127  250.00   0'2   5'0  4700   17'0   0'0  850.00  3,248  123  225.00   0'0   4'4  4710   17'6   0'0  887.50  4  89  218.75   0'0   4'3  4720   18'4   0'0  925.00  0  32  206.25   0'0   4'1  4730   19'3   0'0  968.75  0  1,670  193.75   0'0   3'7  4740   20'1   0'0  1,006.25  0  5,256  200.00   0'2   4'0  4750   20'7   0'0  1,043.75  707  201  168.75   -0'1   3'3  4760   21'6   0'0  1,087.50  0  169  168.75   0'0   3'3  4770   22'4   0'0  1,125.00  0  119  150.00   -0'1   3'0  4780   23'3   0'0  1,168.75  0  229  150.00   0'0   3'0  4790   24'2   0'0  1,212.50  0  18,639  150.00   0'1   3'0  4800   25'0   0'0  1,250.00  1,084  37  137.50   0'0   2'6  4810   25'7   0'0  1,293.75  0  242  131.25   0'0   2'5  4820   26'6   0'0  1,337.50  0  515  118.75   0'0   2'3  4830   27'5   0'0  1,381.25  0  160  118.75   0'0   2'3  4840   28'4   0'0  1,425.00  0  6,233  112.50   0'0   2'2  4850   29'3   0'0  1,468.75  511  7,131  87.50   0'0   1'6  4900   33'7   0'0  1,693.75  448  1,911  68.75   0'0   1'3  4950   38'4   0'0  1,925.00  38  20,354  62.50   0'1   1'2  5000   43'2   0'0  2,162.50  1,167  2,200  43.75   0'0   0'7  5050   48'1   0'0  2,406.25  12  3,753  37.50   0'0   0'6  5100   52'7   0'0  2,643.75  6  1,030  31.25   0'0   0'5  5150   57'6   0'0  2,887.50  25  8,484  25.00   0'0   0'4  5200   62'6   0'0  3,137.50  8  5,297  25.00   0'0   0'4  5250   67'5   0'0  3,381.25  11  5,233  25.00   0'1   0'4  5300   72'5   0'0  3,631.25  638  683  18.75   0'0   0'3  5350   77'4   0'0  3,875.00  13  2,797  18.75   0'0   0'3  5400   82'4   0'0  4,125.00  43  411  18.75   0'0   0'3  5450   87'4   0'0  4,375.00  0  4,685  12.50   0'0   0'2  5500   92'3   0'0  4,618.75  2  1,340  12.50   0'0   0'2  5550   97'3   0'0  4,868.75  2  312  12.50   0'0   0'2  5600   102'3   0'0  5,118.75  2  592  12.50   0'0   0'2  5650   107'3   0'0  5,368.75  0  560  12.50   0'0   0'2  5700   112'3   0'0  5,618.75  0  672  12.50   0'0   0'2  5750   117'3   0'0  5,868.75  10  499  12.50   0'0   0'2  5800   122'3   0'0  6,118.75  0  44  12.50   0'0   0'2  5850   127'3   0'0  6,368.75  0  732  6.25   0'0   0'1  5900   132'2   0'0  6,612.50  0  3,938  6.25   0'0   0'1  6000   142'2   0'0  7,112.50  0  652  6.25   0'0   0'1  6100   152'2   0'0  7,612.50  0  118  6.25   0'0   0'1  6200   162'2   0'0  8,112.50  0  187  6.25   0'0   0'1  6300   172'2   0'0  8,612.50  0  419  6.25   0'0   0'1  6400   182'2   0'0  9,112.50  0  540  6.25   0'0   0'1  6500   192'2   0'0  9,612.50  0  166  6.25   0'0   0'1  6600   202'2   0'0  10,112.50  0  87  6.25   0'0   0'1  6700   212'2   0'0  10,612.50  0  54  6.25   0'0   0'1  6800   222'2   0'0  11,112.50  0  197  6.25   0'0   0'1  6900   232'2   0'0  11,612.50  0  539  6.25   0'0   0'1  7000   242'2   0'0  12,112.50  0  336  6.25   0'0   0'1  7100   252'2   0'0  12,612.50  75  213  6.25   0'0   0'1  7200   262'2   0'0  13,112.50  0  258  6.25   0'0   0'1  7300   272'2   0'0  13,612.50  0  345  6.25   0'0   0'1  7400   282'2   0'0  14,112.50  0  97  6.25   0'0   0'1  7500   292'2   0'0  14,612.50  0  514  6.25   0'0   0'1  8500   392'2   0'0  19,612.50  0  107  6.25   0'0   0'1  9500   492'2   0'0  24,612.50  0  255  6.25   0'0   0'1  14000   942'2   0'0  47,112.50  0  510  6.25   0'0   0'1  15000   1042'2   0'0  52,112.50  0  505  6.25   0'0   0'1  20000   1542'2   0'0  77,112.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 157'6 0'0 7,887.50 0 157'6 03/31/2026 13:41:00 CBOT 3200 137'6 0'0 6,887.50 0 137'6 03/31/2026 13:41:00 CBOT 3300 127'6 0'0 6,387.50 0 127'6 03/31/2026 13:41:00 CBOT 3350 122'6 0'0 6,137.50 0 122'6 03/31/2026 13:41:00 CBOT 3400 117'6 0'0 5,887.50 0 117'6 03/31/2026 13:41:00 CBOT 3450 112'6 0'0 5,637.50 0 112'6 03/31/2026 13:41:00 CBOT 3500 107'6 0'0 5,387.50 0 107'6 03/31/2026 13:41:00 CBOT 3550 102'6 0'0 5,137.50 0 102'6 03/31/2026 13:41:00 CBOT 3600 97'6 0'0 4,887.50 0 97'6 03/31/2026 13:41:00 CBOT 3650 92'6 0'0 4,637.50 0 92'6 03/31/2026 13:41:00 CBOT 3700 87'6 0'0 4,387.50 0 87'6 03/31/2026 13:41:00 CBOT 3750 82'6 0'0 4,137.50 3 82'6 03/31/2026 13:41:00 CBOT 3800 77'6 0'0 3,887.50 0 77'6 03/31/2026 13:41:00 CBOT 3850 72'6 0'0 3,637.50 2 72'6 03/31/2026 13:41:00 CBOT 3900 67'6 0'0 3,387.50 16 67'6 03/31/2026 13:41:00 CBOT 3950 62'6 0'0 3,137.50 15 62'6 03/31/2026 13:41:00 CBOT 4000 57'7 0'0 2,893.75 71 57'7 03/31/2026 13:41:00 CBOT 4050 52'7 0'0 2,643.75 4 52'7 03/31/2026 13:41:00 CBOT 4100 48'0 0'0 2,400.00 369 48'0 03/31/2026 13:41:00 CBOT 4150 43'1 0'0 2,156.25 5 43'1 03/31/2026 13:41:00 CBOT 4200 38'2 0'0 1,912.50 1,405 38'2 03/31/2026 13:41:00 CBOT 4250 33'3 0'0 1,668.75 765 33'3 03/31/2026 13:41:00 CBOT 4300 28'6 0'0 1,437.50 4,154 28'6 03/31/2026 13:41:00 CBOT 4350 24'2 0'0 1,212.50 3,158 24'2 03/31/2026 13:41:00 CBOT 4360 23'3 0'0 1,168.75 0 23'3 03/31/2026 13:41:00 CBOT 4380 21'6 0'0 1,087.50 0 21'6 03/31/2026 13:41:00 CBOT 4390 20'7 0'0 1,043.75 0 20'7 03/31/2026 13:41:00 CBOT 4400 20'1 0'0 1,006.25 11,447 20'1 03/31/2026 13:41:00 CBOT 4410 19'2 0'0 962.50 0 19'2 03/31/2026 13:41:00 CBOT 4420 18'4 0'0 925.00 18 18'4 03/31/2026 13:41:00 CBOT 4430 17'6 0'0 887.50 0 17'6 03/31/2026 13:41:00 CBOT 4440 17'1 0'0 856.25 0 17'1 03/31/2026 13:41:00 CBOT 4450 16'3 0'0 818.75 5,625 16'3 16'3 03/31/2026 19:00:00 CBOT 4460 15'5 0'0 781.25 0 15'5 03/31/2026 13:41:00 CBOT 4470 15'0 0'0 750.00 0 15'0 03/31/2026 13:41:00 CBOT 4480 14'3 0'0 718.75 14 14'3 03/31/2026 13:41:00 CBOT 4490 13'5 0'0 681.25 5 13'5 03/31/2026 13:41:00 CBOT 4500 12'4 -0'5 625.00 16,942 12'4 13'1 04/01/2026 00:37:00 CBOT 4510 12'4 0'0 625.00 29 12'4 03/31/2026 13:41:00 CBOT 4520 12'0 0'0 600.00 2,199 12'0 03/31/2026 13:41:00 CBOT 4530 11'3 0'0 568.75 40 11'3 03/31/2026 13:41:00 CBOT 4540 10'7 0'0 543.75 58 10'7 03/31/2026 13:41:00 CBOT 4550 10'3 0'0 518.75 6,946 10'3 03/31/2026 13:41:00 CBOT 4560 9'7 0'0 493.75 39 9'7 03/31/2026 13:41:00 CBOT 4570 9'3 0'0 468.75 31 9'3 03/31/2026 13:41:00 CBOT 4580 8'7 0'0 443.75 45 8'7 03/31/2026 13:41:00 CBOT 4590 8'3 0'0 418.75 85 8'3 03/31/2026 13:41:00 CBOT 4600 8'0 0'0 400.00 13,206 8'0 03/31/2026 13:41:00 CBOT 4610 7'5 0'0 381.25 81 7'5 03/31/2026 13:41:00 CBOT 4620 7'2 0'0 362.50 8 7'2 03/31/2026 13:41:00 CBOT 4630 6'7 0'0 343.75 30 6'7 03/31/2026 13:41:00 CBOT 4640 6'5 0'0 331.25 49 6'5 03/31/2026 13:41:00 CBOT 4650 6'0 -0'2 300.00 7,897 6'6 6'2 04/01/2026 00:50:00 CBOT 4660 5'7 0'0 293.75 18 5'7 03/31/2026 13:41:00 CBOT 4670 5'5 0'0 281.25 18 5'5 03/31/2026 13:41:00 CBOT 4680 5'3 0'0 268.75 64 5'3 03/31/2026 13:41:00 CBOT 4690 5'0 0'0 250.00 50 5'0 03/31/2026 13:41:00 CBOT 4700 5'0 0'2 250.00 14,127 5'3 4'6 04/01/2026 00:26:00 CBOT 4710 4'4 0'0 225.00 123 4'4 03/31/2026 13:41:00 CBOT 4720 4'3 0'0 218.75 89 4'3 03/31/2026 13:41:00 CBOT 4730 4'1 0'0 206.25 32 4'1 03/31/2026 13:41:00 CBOT 4740 3'7 0'0 193.75 1,670 3'7 03/31/2026 13:41:00 CBOT 4750 4'0 0'2 200.00 5,256 4'0 3'6 03/31/2026 20:00:00 CBOT 4760 3'3 -0'1 168.75 201 3'3 3'4 04/01/2026 00:37:00 CBOT 4770 3'3 0'0 168.75 169 3'3 03/31/2026 13:41:00 CBOT 4780 3'0 -0'1 150.00 119 3'0 3'1 04/01/2026 01:04:00 CBOT 4790 3'0 0'0 150.00 229 3'0 03/31/2026 13:41:00 CBOT 4800 3'0 0'1 150.00 18,639 3'1 2'7 03/31/2026 22:01:00 CBOT 4810 2'6 0'0 137.50 37 2'6 03/31/2026 13:41:00 CBOT 4820 2'5 0'0 131.25 242 2'5 03/31/2026 13:41:00 CBOT 4830 2'3 0'0 118.75 515 2'3 03/31/2026 13:41:00 CBOT 4840 2'3 0'0 118.75 160 2'3 03/31/2026 13:41:00 CBOT 4850 2'2 0'0 112.50 6,233 2'2 03/31/2026 13:41:00 CBOT 4900 1'6 0'0 87.50 7,131 1'6 03/31/2026 13:41:00 CBOT 4950 1'3 0'0 68.75 1,911 1'3 1'3 04/01/2026 00:32:00 CBOT 5000 1'2 0'1 62.50 20,354 1'2 1'1 03/31/2026 22:00:00 CBOT 5050 0'7 0'0 43.75 2,200 0'7 03/31/2026 13:41:00 CBOT 5100 0'6 0'0 37.50 3,753 0'6 03/31/2026 13:41:00 CBOT 5150 0'5 0'0 31.25 1,030 0'5 03/31/2026 13:41:00 CBOT 5200 0'4 0'0 25.00 8,484 0'4 0'4 03/31/2026 19:00:00 CBOT 5250 0'4 0'0 25.00 5,297 0'4 03/31/2026 13:41:00 CBOT 5300 0'4 0'1 25.00 5,233 0'4 0'3 03/31/2026 19:09:00 CBOT 5350 0'3 0'0 18.75 683 0'3 03/31/2026 13:41:00 CBOT 5400 0'3 0'0 18.75 2,797 0'3 03/31/2026 13:41:00 CBOT 5450 0'3 0'0 18.75 411 0'3 03/31/2026 13:41:00 CBOT 5500 0'2 0'0 12.50 4,685 0'2 03/31/2026 13:41:00 CBOT 5550 0'2 0'0 12.50 1,340 0'2 03/31/2026 13:41:00 CBOT 5600 0'2 0'0 12.50 312 0'2 0'2 04/01/2026 01:07:00 CBOT 5650 0'2 0'0 12.50 592 0'2 0'2 03/31/2026 21:40:00 CBOT 5700 0'2 0'0 12.50 560 0'2 03/31/2026 13:41:00 CBOT 5750 0'2 0'0 12.50 672 0'2 03/31/2026 13:41:00 CBOT 5800 0'2 0'0 12.50 499 0'2 03/31/2026 13:41:00 CBOT 5850 0'2 0'0 12.50 44 0'2 03/31/2026 13:41:00 CBOT 5900 0'1 0'0 6.25 732 0'1 03/31/2026 13:41:00 CBOT 6000 0'1 0'0 6.25 3,938 0'1 03/31/2026 13:41:00 CBOT 6100 0'1 0'0 6.25 652 0'1 03/31/2026 13:41:00 CBOT 6200 0'1 0'0 6.25 118 0'1 03/31/2026 13:41:00 CBOT 6300 0'1 0'0 6.25 187 0'1 03/31/2026 13:41:00 CBOT 6400 0'1 0'0 6.25 419 0'1 03/31/2026 13:41:00 CBOT 6500 0'1 0'0 6.25 540 0'1 03/31/2026 13:41:00 CBOT 6600 0'1 0'0 6.25 166 0'1 03/31/2026 13:41:00 CBOT 6700 0'1 0'0 6.25 87 0'1 03/31/2026 13:41:00 CBOT 6800 0'1 0'0 6.25 54 0'1 03/31/2026 13:41:00 CBOT 6900 0'1 0'0 6.25 197 0'1 03/31/2026 13:41:00 CBOT 7000 0'1 0'0 6.25 539 0'1 03/31/2026 13:41:00 CBOT 7100 0'1 0'0 6.25 336 0'1 03/31/2026 13:41:00 CBOT 7200 0'1 0'0 6.25 213 0'1 03/31/2026 13:41:00 CBOT 7300 0'1 0'0 6.25 258 0'1 03/31/2026 13:41:00 CBOT 7400 0'1 0'0 6.25 345 0'1 03/31/2026 13:41:00 CBOT 7500 0'1 0'0 6.25 97 0'1 03/31/2026 13:41:00 CBOT 8500 0'1 0'0 6.25 514 0'1 03/31/2026 13:41:00 CBOT 9500 0'1 0'0 6.25 107 0'1 03/31/2026 13:41:00 CBOT 14000 0'1 0'0 6.25 255 0'1 03/31/2026 13:41:00 CBOT 15000 0'1 0'0 6.25 510 0'1 03/31/2026 13:41:00 CBOT 20000 0'1 0'0 6.25 505 0'1 03/31/2026 13:41:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 0'1 0'0 6.25 71 0'1 03/31/2026 13:41:00 CBOT 3200 0'1 0'0 6.25 101 0'1 03/31/2026 13:41:00 CBOT 3300 0'1 0'0 6.25 130 0'1 03/31/2026 13:41:00 CBOT 3350 0'1 0'0 6.25 9 0'1 03/31/2026 13:41:00 CBOT 3400 0'1 0'0 6.25 309 0'1 03/31/2026 13:41:00 CBOT 3450 0'1 0'0 6.25 587 0'1 03/31/2026 13:41:00 CBOT 3500 0'1 0'0 6.25 213 0'1 03/31/2026 13:41:00 CBOT 3550 0'1 0'0 6.25 409 0'1 03/31/2026 13:41:00 CBOT 3600 0'1 0'0 6.25 1,104 0'1 03/31/2026 13:41:00 CBOT 3650 0'1 0'0 6.25 198 0'1 03/31/2026 13:41:00 CBOT 3700 0'1 0'0 6.25 402 0'1 03/31/2026 13:41:00 CBOT 3750 0'1 0'0 6.25 558 0'1 03/31/2026 13:41:00 CBOT 3800 0'1 0'0 6.25 2,415 0'1 03/31/2026 13:41:00 CBOT 3850 0'1 0'0 6.25 1,259 0'1 03/31/2026 13:41:00 CBOT 3900 0'1 0'0 6.25 1,302 0'1 0'1 03/31/2026 19:10:00 CBOT 3950 0'1 0'0 6.25 555 0'1 03/31/2026 13:41:00 CBOT 4000 0'1 0'0 6.25 6,676 0'1 03/31/2026 13:41:00 CBOT 4050 0'2 0'0 12.50 3,332 0'2 03/31/2026 13:41:00 CBOT 4100 0'2 0'0 12.50 8,824 0'2 03/31/2026 13:41:00 CBOT 4150 0'2 -0'1 12.50 6,457 0'2 0'3 03/31/2026 19:11:00 CBOT 4200 0'3 -0'1 18.75 16,840 0'3 0'4 03/31/2026 19:12:00 CBOT 4250 0'5 -0'1 31.25 10,126 0'5 0'6 03/31/2026 20:33:00 CBOT 4300 0'7 -0'1 43.75 13,675 0'7 1'0 03/31/2026 22:04:00 CBOT 4350 1'4 0'0 75.00 7,766 1'4 03/31/2026 13:41:00 CBOT 4360 1'5 0'0 81.25 514 1'5 03/31/2026 13:41:00 CBOT 4380 2'0 0'0 100.00 6 2'0 CBOT 4390 2'1 0'0 106.25 247 2'1 03/31/2026 13:41:00 CBOT 4400 2'4 0'1 125.00 20,951 2'0 2'3 04/01/2026 01:01:00 CBOT 4410 2'5 0'0 131.25 231 2'5 03/31/2026 13:41:00 CBOT 4420 2'7 0'0 143.75 725 2'7 03/31/2026 13:41:00 CBOT 4430 3'1 0'0 156.25 28 3'1 03/31/2026 13:41:00 CBOT 4440 3'3 0'0 168.75 71 3'3 03/31/2026 13:41:00 CBOT 4450 3'5 0'0 181.25 8,570 3'5 03/31/2026 13:41:00 CBOT 4460 4'0 0'0 200.00 83 4'0 03/31/2026 13:41:00 CBOT 4470 4'2 0'0 212.50 106 4'2 03/31/2026 13:41:00 CBOT 4480 4'5 0'0 231.25 37 4'5 03/31/2026 13:41:00 CBOT 4490 5'0 0'0 250.00 14 5'0 03/31/2026 13:41:00 CBOT 4500 4'7 -0'4 243.75 21,956 5'0 5'3 03/31/2026 20:24:00 CBOT 4510 5'6 0'0 287.50 81 5'6 03/31/2026 13:41:00 CBOT 4520 6'2 0'0 312.50 2,181 6'2 03/31/2026 13:41:00 CBOT 4530 6'5 0'0 331.25 62 6'5 03/31/2026 13:41:00 CBOT 4540 7'1 0'0 356.25 25 7'1 03/31/2026 13:41:00 CBOT 4550 7'5 0'0 381.25 4,682 7'5 03/31/2026 13:41:00 CBOT 4560 8'1 0'0 406.25 79 8'1 03/31/2026 13:41:00 CBOT 4570 8'5 0'0 431.25 60 8'5 03/31/2026 13:41:00 CBOT 4580 9'1 0'0 456.25 64 9'1 03/31/2026 13:41:00 CBOT 4590 9'5 0'0 481.25 45 9'5 03/31/2026 13:41:00 CBOT 4600 10'2 0'0 512.50 9,031 10'2 03/31/2026 13:41:00 CBOT 4610 10'7 0'0 543.75 48 10'7 03/31/2026 13:41:00 CBOT 4620 11'4 0'0 575.00 5 11'4 03/31/2026 13:41:00 CBOT 4630 12'1 0'0 606.25 8 12'1 03/31/2026 13:41:00 CBOT 4640 12'6 0'0 637.50 5 12'6 03/31/2026 13:41:00 CBOT 4650 13'4 0'0 675.00 3,693 13'4 03/31/2026 13:41:00 CBOT 4660 14'1 0'0 706.25 38 14'1 03/31/2026 13:41:00 CBOT 4670 14'7 0'0 743.75 0 14'7 03/31/2026 13:41:00 CBOT 4680 15'4 0'0 775.00 19 15'4 03/31/2026 13:41:00 CBOT 4690 16'2 0'0 812.50 20 16'2 03/31/2026 13:41:00 CBOT 4700 17'0 0'0 850.00 3,248 17'0 03/31/2026 13:41:00 CBOT 4710 17'6 0'0 887.50 4 17'6 03/31/2026 13:41:00 CBOT 4720 18'4 0'0 925.00 0 18'4 03/31/2026 13:41:00 CBOT 4730 19'3 0'0 968.75 0 19'3 03/31/2026 13:41:00 CBOT 4740 20'1 0'0 1,006.25 0 20'1 03/31/2026 13:41:00 CBOT 4750 20'7 0'0 1,043.75 707 20'7 03/31/2026 13:41:00 CBOT 4760 21'6 0'0 1,087.50 0 21'6 03/31/2026 13:41:00 CBOT 4770 22'4 0'0 1,125.00 0 22'4 03/31/2026 13:41:00 CBOT 4780 23'3 0'0 1,168.75 0 23'3 03/31/2026 13:41:00 CBOT 4790 24'2 0'0 1,212.50 0 24'2 03/31/2026 13:41:00 CBOT 4800 25'0 0'0 1,250.00 1,084 25'0 03/31/2026 13:41:00 CBOT 4810 25'7 0'0 1,293.75 0 25'7 03/31/2026 13:41:00 CBOT 4820 26'6 0'0 1,337.50 0 26'6 03/31/2026 13:41:00 CBOT 4830 27'5 0'0 1,381.25 0 27'5 03/31/2026 13:41:00 CBOT 4840 28'4 0'0 1,425.00 0 28'4 03/31/2026 13:41:00 CBOT 4850 29'3 0'0 1,468.75 511 29'3 03/31/2026 13:41:00 CBOT 4900 33'7 0'0 1,693.75 448 33'7 03/31/2026 13:41:00 CBOT 4950 38'4 0'0 1,925.00 38 38'4 03/31/2026 13:41:00 CBOT 5000 43'2 0'0 2,162.50 1,167 43'2 03/31/2026 13:41:00 CBOT 5050 48'1 0'0 2,406.25 12 48'1 03/31/2026 13:41:00 CBOT 5100 52'7 0'0 2,643.75 6 52'7 03/31/2026 13:41:00 CBOT 5150 57'6 0'0 2,887.50 25 57'6 03/31/2026 13:41:00 CBOT 5200 62'6 0'0 3,137.50 8 62'6 03/31/2026 13:41:00 CBOT 5250 67'5 0'0 3,381.25 11 67'5 03/31/2026 13:41:00 CBOT 5300 72'5 0'0 3,631.25 638 72'5 03/31/2026 13:41:00 CBOT 5350 77'4 0'0 3,875.00 13 77'4 03/31/2026 13:41:00 CBOT 5400 82'4 0'0 4,125.00 43 82'4 03/31/2026 13:41:00 CBOT 5450 87'4 0'0 4,375.00 0 87'4 03/31/2026 13:41:00 CBOT 5500 92'3 0'0 4,618.75 2 92'3 03/31/2026 13:41:00 CBOT 5550 97'3 0'0 4,868.75 2 97'3 03/31/2026 13:41:00 CBOT 5600 102'3 0'0 5,118.75 2 102'3 03/31/2026 13:41:00 CBOT 5650 107'3 0'0 5,368.75 0 107'3 03/31/2026 13:41:00 CBOT 5700 112'3 0'0 5,618.75 0 112'3 03/31/2026 13:41:00 CBOT 5750 117'3 0'0 5,868.75 10 117'3 03/31/2026 13:41:00 CBOT 5800 122'3 0'0 6,118.75 0 122'3 03/31/2026 13:41:00 CBOT 5850 127'3 0'0 6,368.75 0 127'3 03/31/2026 13:41:00 CBOT 5900 132'2 0'0 6,612.50 0 132'2 03/31/2026 13:41:00 CBOT 6000 142'2 0'0 7,112.50 0 142'2 03/31/2026 13:41:00 CBOT 6100 152'2 0'0 7,612.50 0 152'2 03/31/2026 13:41:00 CBOT 6200 162'2 0'0 8,112.50 0 162'2 03/31/2026 13:41:00 CBOT 6300 172'2 0'0 8,612.50 0 172'2 03/31/2026 13:41:00 CBOT 6400 182'2 0'0 9,112.50 0 182'2 03/31/2026 13:41:00 CBOT 6500 192'2 0'0 9,612.50 0 192'2 03/31/2026 13:41:00 CBOT 6600 202'2 0'0 10,112.50 0 202'2 03/31/2026 13:41:00 CBOT 6700 212'2 0'0 10,612.50 0 212'2 03/31/2026 13:41:00 CBOT 6800 222'2 0'0 11,112.50 0 222'2 03/31/2026 13:41:00 CBOT 6900 232'2 0'0 11,612.50 0 232'2 03/31/2026 13:41:00 CBOT 7000 242'2 0'0 12,112.50 0 242'2 03/31/2026 13:41:00 CBOT 7100 252'2 0'0 12,612.50 75 252'2 03/31/2026 13:41:00 CBOT 7200 262'2 0'0 13,112.50 0 262'2 03/31/2026 13:41:00 CBOT 7300 272'2 0'0 13,612.50 0 272'2 03/31/2026 13:41:00 CBOT 7400 282'2 0'0 14,112.50 0 282'2 03/31/2026 13:41:00 CBOT 7500 292'2 0'0 14,612.50 0 292'2 03/31/2026 13:41:00 CBOT 8500 392'2 0'0 19,612.50 0 392'2 03/31/2026 13:41:00 CBOT 9500 492'2 0'0 24,612.50 0 492'2 03/31/2026 13:41:00 CBOT 14000 942'2 0'0 47,112.50 0 942'2 03/31/2026 13:41:00 CBOT 15000 1042'2 0'0 52,112.50 0 1042'2 03/31/2026 13:41:00 CBOT 20000 1542'2 0'0 77,112.50 0 1542'2 03/31/2026 13:41:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.