Wednesday, May 27, 2026

		Home About Us Contact Us Links Markets Charts Markets Page Options Portfolio Quotes News Ag News Corn News DTN Ag Headlines Headline News Market News Wheat News USDA Reports Weather

Commodity Option: CORN ( @C6N ) CORN ( @C6U ) CORN ( @C6Z ) CORN ( @C7H ) CORN ( @C7K ) CORN ( @C7N ) CORN ( @C7U ) CORN ( @C7Z ) CORN ( @C8H ) KC HRW WHEAT ( @KW6N ) KC HRW WHEAT ( @KW6U ) KC HRW WHEAT ( @KW6Z ) KC HRW WHEAT ( @KW7H ) KC HRW WHEAT ( @KW7K ) KC HRW WHEAT ( @KW7N ) KC HRW WHEAT ( @KW7U ) KC HRW WHEAT ( @KW7Z ) KC HRW WHEAT ( @KW8H ) All Open Only Future: July 2026 (@C6N)   Futures Price: 4520s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  10,875.00   0'0   217'4  2400   0'1   0'0  6.25  94  0  9,375.00   0'0   187'4  2700   0'1   0'0  6.25  200  0  7,875.00   0'0   157'4  3000   0'1   0'0  6.25  17  0  6,875.00   0'0   137'4  3200   0'1   0'0  6.25  48  0  6,375.00   0'0   127'4  3300   0'1   0'0  6.25  3,842  0  5,875.00   0'0   117'4  3400   0'1   0'0  6.25  29  0  5,625.00   0'0   112'4  3450   0'1   0'0  6.25  110  0  5,375.00   0'0   107'4  3500   0'1   0'0  6.25  183  0  5,125.00   0'0   102'4  3550   0'1   0'0  6.25  251  0  4,875.00   0'0   97'4  3600   0'1   0'0  6.25  1,504  0  4,625.00   0'0   92'4  3650   0'1   0'0  6.25  374  0  4,375.00   0'0   87'4  3700   0'1   0'0  6.25  386  132  4,006.25   -2'3   80'1  3750   0'1   0'0  6.25  4,719  1  3,812.50   -1'2   76'2  3800   0'1   0'0  6.25  923  0  3,631.25   0'0   72'5  3850   0'2   0'0  12.50  534  1  3,381.25   0'0   67'5  3900   0'2   0'0  12.50  6,839  1  3,137.50   0'0   62'6  3950   0'3   0'0  18.75  1,308  47  2,893.75   0'0   57'7  4000   0'3   -0'1  18.75  6,457  23  2,650.00   0'0   53'0  4050   0'5   0'0  31.25  4,257  286  2,162.50   -4'7   43'2  4100   0'6   0'0  37.50  8,265  11  2,168.75   0'0   43'3  4150   1'0   0'0  50.00  4,457  323  1,937.50   0'0   38'6  4200   1'4   0'1  75.00  10,738  155  1,793.75   1'4   35'7  4250   2'0   0'1  100.00  9,589  1,031  1,493.75   -0'2   29'7  4300   2'6   0'1  137.50  26,211  1,209  1,300.00   0'0   26'0  4350   3'7   0'3  193.75  8,809  4,512  900.00   -4'2   18'0  4400   5'5   0'6  281.25  13,197  10  1,075.00   0'0   21'4  4410   5'6   0'5  287.50  508  0  943.75   -2'0   18'7  4420   6'2   0'6  312.50  88  0  956.25   -1'0   19'1  4430   6'5   0'7  331.25  54  0  868.75   -2'1   17'3  4440   6'7   0'6  343.75  116  1,939  856.25   -1'6   17'1  4450   7'5   1'1  381.25  9,240  0  812.50   -2'0   16'2  4460   7'5   0'6  381.25  58  0  793.75   -1'6   15'7  4470   8'3   1'1  418.75  98  50  706.25   -3'1   14'1  4480   8'6   1'0  437.50  38  3  662.50   -3'3   13'2  4490   8'4   0'3  425.00  18  21,255  606.25   -3'7   12'1  4500   9'6   1'2  487.50  31,168  5  675.00   -2'0   13'4  4510   10'1   1'1  506.25  61  10  550.00   -3'7   11'0  4520   10'6   1'3  537.50  9  21  543.75   -3'4   10'7  4530   10'7   1'0  543.75  1  0  500.00   -3'6   10'0  4540   11'5   1'3  581.25  73  7,115  481.25   -3'5   9'5  4550   12'4   1'6  625.00  7,719  9  512.50   -2'4   10'2  4560   13'0   1'6  650.00  1  37  443.75   -3'3   8'7  4570   12'5   0'7  631.25  11  36  425.00   -3'2   8'4  4580   13'2   1'0  662.50  47  200  600.00   0'5   12'0  4590   13'6   0'7  687.50  18  20,066  393.75   -3'1   7'7  4600   15'2   1'6  762.50  21,478  29  393.75   -2'6   7'7  4610   15'0   0'7  750.00  384  21  350.00   -3'2   7'0  4620   16'6   2'0  837.50  26  37  350.00   -2'6   7'0  4630   16'1   0'7  806.25  31  170  318.75   -3'0   6'3  4640   18'1   2'2  906.25  1  9,112  318.75   -2'5   6'3  4650   19'1   2'5  956.25  6,294  87  318.75   -2'2   6'3  4660   18'1   1'0  906.25  4  6  368.75   -0'7   7'3  4670   18'6   1'0  937.50  40  11  275.00   -2'4   5'4  4680   19'0   0'4  950.00  10  149  300.00   -1'5   6'0  4690   19'3   0'2  968.75  15  24,127  256.25   -2'2   5'1  4700   22'4   2'5  1,125.00  10,555  82  237.50   -2'3   4'6  4710   21'5   1'0  1,081.25  10  8  237.50   -2'1   4'6  4720   21'3   0'0  1,068.75  1  158  231.25   -1'7   4'5  4730   22'0   0'0  1,100.00  11  154  237.50   -1'4   4'6  4740   22'6   0'0  1,137.50  0  13,133  200.00   -2'0   4'0  4750   26'7   3'3  1,343.75  5,606  41  243.75   -0'7   4'7  4760   24'2   0'0  1,212.50  0  30  206.25   -1'3   4'1  4770   25'0   0'0  1,250.00  0  201  175.00   -1'7   3'4  4780   25'7   0'0  1,293.75  0  57  256.25   0'0   5'1  4790   26'5   0'0  1,331.25  0  19,374  156.25   -1'6   3'1  4800   29'7   2'4  1,493.75  7,844  2  187.50   -1'0   3'6  4810   28'2   0'0  1,412.50  10  39  181.25   -1'0   3'5  4820   29'0   0'0  1,450.00  0  162  175.00   -1'0   3'4  4830   29'7   0'0  1,493.75  0  28  131.25   -1'5   2'5  4840   30'5   0'0  1,531.25  0  10,541  125.00   -1'5   2'4  4850   33'1   1'5  1,656.25  350  288  137.50   -1'1   2'6  4860   32'2   0'0  1,612.50  0  18,881  100.00   -1'3   2'0  4900   35'6   0'0  1,787.50  533  5,516  87.50   -1'0   1'6  4950   40'1   0'0  2,006.25  79  30,439  68.75   -0'7   1'3  5000   46'4   1'7  2,325.00  302  3,947  56.25   -0'6   1'1  5050   49'2   0'0  2,462.50  65  9,576  50.00   -0'5   1'0  5100   54'0   0'0  2,700.00  68  6,038  43.75   -0'4   0'7  5150   60'5   1'7  3,031.25  21  15,549  37.50   -0'3   0'6  5200   65'6   2'2  3,287.50  488  8,555  31.25   -0'3   0'5  5250   68'3   0'0  3,418.75  1  7,674  31.25   -0'1   0'5  5300   74'1   1'0  3,706.25  0  2,137  25.00   -0'2   0'4  5350   78'1   0'0  3,906.25  0  5,500  31.25   0'0   0'5  5400   83'0   0'0  4,150.00  18  4,124  25.00   -0'1   0'4  5450   88'0   0'0  4,400.00  10  22,472  18.75   -0'1   0'3  5500   92'7   0'0  4,643.75  2  1,576  25.00   0'0   0'4  5550   97'7   0'0  4,893.75  0  6,944  18.75   0'0   0'3  5600   102'6   0'0  5,137.50  0  609  18.75   0'0   0'3  5650   107'6   0'0  5,387.50  0  1,205  18.75   0'0   0'3  5700   112'6   0'0  5,637.50  0  1,347  12.50   0'0   0'2  5750   117'5   0'0  5,881.25  1  916  12.50   0'0   0'2  5800   122'5   0'0  6,131.25  0  142  12.50   0'0   0'2  5850   127'5   0'0  6,381.25  0  753  12.50   0'0   0'2  5900   132'5   0'0  6,631.25  1  82  12.50   0'0   0'2  5950   137'5   0'0  6,881.25  0  11,247  12.50   0'0   0'2  6000   142'5   0'0  7,131.25  205  816  12.50   0'0   0'2  6050   147'5   0'0  7,381.25  0  792  12.50   0'0   0'2  6100   152'4   0'0  7,625.00  0  3,697  6.25   0'0   0'1  6200   162'4   0'0  8,125.00  0  5,811  6.25   0'0   0'1  6300   172'4   0'0  8,625.00  1  1,074  6.25   0'0   0'1  6400   182'4   0'0  9,125.00  0  4,464  6.25   0'0   0'1  6500   192'4   0'0  9,625.00  0  1,504  6.25   0'0   0'1  6600   202'4   0'0  10,125.00  0  480  6.25   0'0   0'1  6700   212'4   0'0  10,625.00  0  682  6.25   0'0   0'1  6800   222'4   0'0  11,125.00  0  113  6.25   0'0   0'1  6900   232'4   0'0  11,625.00  0  727  6.25   0'0   0'1  7000   242'4   0'0  12,125.00  0  293  6.25   0'0   0'1  7100   252'4   0'0  12,625.00  0  88  6.25   0'0   0'1  7200   262'4   0'0  13,125.00  0  380  6.25   0'0   0'1  7300   272'4   0'0  13,625.00  0  400  6.25   0'0   0'1  7400   282'4   0'0  14,125.00  0  558  6.25   0'0   0'1  7500   292'4   0'0  14,625.00  0  102  6.25   0'0   0'1  7600   302'4   0'0  15,125.00  0  333  6.25   0'0   0'1  7700   312'4   0'0  15,625.00  0  172  6.25   0'0   0'1  7800   322'4   0'0  16,125.00  0  1,049  6.25   0'0   0'1  7900   332'4   0'0  16,625.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 217'4 0'0 10,875.00 0 217'4 05/26/2026 13:35:00 CBOT 2700 187'4 0'0 9,375.00 0 187'4 05/26/2026 13:35:00 CBOT 3000 157'4 0'0 7,875.00 0 157'4 05/26/2026 13:35:00 CBOT 3200 137'4 0'0 6,875.00 0 137'4 05/26/2026 13:35:00 CBOT 3300 127'4 0'0 6,375.00 0 127'4 05/26/2026 13:35:00 CBOT 3400 117'4 0'0 5,875.00 0 117'4 05/26/2026 13:35:00 CBOT 3450 112'4 0'0 5,625.00 0 112'4 05/26/2026 13:35:00 CBOT 3500 107'4 0'0 5,375.00 0 107'4 05/26/2026 13:35:00 CBOT 3550 102'4 0'0 5,125.00 0 102'4 05/26/2026 13:35:00 CBOT 3600 97'4 0'0 4,875.00 0 97'4 05/26/2026 13:35:00 CBOT 3650 92'4 0'0 4,625.00 0 92'4 05/26/2026 13:35:00 CBOT 3700 87'4 0'0 4,375.00 0 87'4 05/26/2026 13:35:00 CBOT 3750 80'1 -2'3 4,006.25 132 80'1 82'4 05/27/2026 08:53:00 CBOT 3800 76'2 -1'2 3,812.50 1 76'2 77'4 05/27/2026 10:04:00 CBOT 3850 72'5 0'0 3,631.25 0 72'5 05/26/2026 13:35:00 CBOT 3900 67'5 0'0 3,381.25 1 67'5 05/26/2026 13:35:00 CBOT 3950 62'6 0'0 3,137.50 1 62'6 05/26/2026 13:35:00 CBOT 4000 57'7 0'0 2,893.75 47 57'7 05/26/2026 13:35:00 CBOT 4050 53'0 0'0 2,650.00 23 53'0 05/26/2026 13:35:00 CBOT 4100 43'2 -4'7 2,162.50 286 43'2 48'1 05/27/2026 12:28:00 CBOT 4150 43'3 0'0 2,168.75 11 43'3 05/26/2026 13:35:00 CBOT 4200 38'6 0'0 1,937.50 323 38'6 05/26/2026 13:35:00 CBOT 4250 35'7 1'4 1,793.75 155 35'3 34'3 05/26/2026 19:00:00 CBOT 4300 29'7 -0'2 1,493.75 1,031 29'7 30'1 05/27/2026 09:15:00 CBOT 4350 26'0 0'0 1,300.00 1,209 26'0 05/26/2026 13:35:00 CBOT 4400 18'0 -4'2 900.00 4,512 20'3 22'2 05/27/2026 12:47:00 CBOT 4410 21'4 0'0 1,075.00 10 21'4 05/26/2026 13:35:00 CBOT 4420 18'7 -2'0 943.75 0 18'7 20'7 05/27/2026 10:13:00 CBOT 4430 19'1 -1'0 956.25 0 19'1 20'1 05/27/2026 09:26:00 CBOT 4440 17'3 -2'1 868.75 0 18'5 19'4 05/27/2026 10:30:00 CBOT 4450 17'1 -1'6 856.25 1,939 16'0 18'7 05/27/2026 10:43:00 CBOT 4460 16'2 -2'0 812.50 0 17'2 18'2 05/27/2026 10:26:00 CBOT 4470 15'7 -1'6 793.75 0 15'1 17'5 05/27/2026 10:15:00 CBOT 4480 14'1 -3'1 706.25 50 13'7 17'2 05/27/2026 11:53:00 CBOT 4490 13'2 -3'3 662.50 3 15'4 16'5 05/27/2026 12:09:00 CBOT 4500 12'1 -3'7 606.25 21,255 15'4 16'0 05/27/2026 13:15:00 CBOT 4510 13'4 -2'0 675.00 5 13'5 15'4 05/27/2026 10:54:00 CBOT 4520 11'0 -3'7 550.00 10 13'3 14'7 05/27/2026 12:48:00 CBOT 4530 10'7 -3'4 543.75 21 13'7 14'3 05/27/2026 12:28:00 CBOT 4540 10'0 -3'6 500.00 0 12'5 13'6 05/27/2026 12:55:00 CBOT 4550 9'5 -3'5 481.25 7,115 10'6 13'2 05/27/2026 13:08:00 CBOT 4560 10'2 -2'4 512.50 9 10'3 12'6 05/27/2026 12:03:00 CBOT 4570 8'7 -3'3 443.75 37 11'7 12'2 05/27/2026 12:48:00 CBOT 4580 8'4 -3'2 425.00 36 9'6 11'6 05/27/2026 12:48:00 CBOT 4590 12'0 0'5 600.00 200 12'0 11'3 05/26/2026 20:09:00 CBOT 4600 7'7 -3'1 393.75 20,066 10'3 11'0 05/27/2026 12:50:00 CBOT 4610 7'7 -2'6 393.75 29 8'0 10'5 05/27/2026 12:19:00 CBOT 4620 7'0 -3'2 350.00 21 8'2 10'2 05/27/2026 12:59:00 CBOT 4630 7'0 -2'6 350.00 37 7'5 9'6 05/27/2026 12:39:00 CBOT 4640 6'3 -3'0 318.75 170 8'2 9'3 05/27/2026 12:59:00 CBOT 4650 6'3 -2'5 318.75 9,112 9'7 9'0 05/27/2026 13:15:00 CBOT 4660 6'3 -2'2 318.75 87 8'6 8'5 05/27/2026 12:20:00 CBOT 4670 7'3 -0'7 368.75 6 6'5 8'2 05/27/2026 09:33:00 CBOT 4680 5'4 -2'4 275.00 11 6'6 8'0 05/27/2026 12:55:00 CBOT 4690 6'0 -1'5 300.00 149 6'4 7'5 05/27/2026 11:59:00 CBOT 4700 5'1 -2'2 256.25 24,127 7'0 7'3 05/27/2026 13:15:00 CBOT 4710 4'6 -2'3 237.50 82 6'0 7'1 05/27/2026 13:03:00 CBOT 4720 4'6 -2'1 237.50 8 5'3 6'7 05/27/2026 12:38:00 CBOT 4730 4'5 -1'7 231.25 158 5'3 6'4 05/27/2026 12:22:00 CBOT 4740 4'6 -1'4 237.50 154 5'0 6'2 05/27/2026 11:53:00 CBOT 4750 4'0 -2'0 200.00 13,133 5'7 6'0 05/27/2026 13:17:00 CBOT 4760 4'7 -0'7 243.75 41 4'7 5'6 05/27/2026 10:43:00 CBOT 4770 4'1 -1'3 206.25 30 4'3 5'4 05/27/2026 11:50:00 CBOT 4780 3'4 -1'7 175.00 201 4'2 5'3 05/27/2026 12:55:00 CBOT 4790 5'1 0'0 256.25 57 5'1 05/26/2026 13:35:00 CBOT 4800 3'1 -1'6 156.25 19,374 5'4 4'7 05/27/2026 12:59:00 CBOT 4810 3'6 -1'0 187.50 2 3'6 4'6 05/27/2026 10:40:00 CBOT 4820 3'5 -1'0 181.25 39 3'5 4'5 05/27/2026 10:40:00 CBOT 4830 3'4 -1'0 175.00 162 3'6 4'4 05/27/2026 10:40:00 CBOT 4840 2'5 -1'5 131.25 28 3'2 4'2 05/27/2026 12:55:00 CBOT 4850 2'4 -1'5 125.00 10,541 3'5 4'1 05/27/2026 13:12:00 CBOT 4860 2'6 -1'1 137.50 288 2'6 3'7 05/27/2026 11:27:00 CBOT 4900 2'0 -1'3 100.00 18,881 3'0 3'3 05/27/2026 13:15:00 CBOT 4950 1'6 -1'0 87.50 5,516 2'5 2'6 05/27/2026 13:18:00 CBOT 5000 1'3 -0'7 68.75 30,439 2'2 2'2 05/27/2026 13:12:00 CBOT 5050 1'1 -0'6 56.25 3,947 1'3 1'7 05/27/2026 13:07:00 CBOT 5100 1'0 -0'5 50.00 9,576 1'2 1'5 05/27/2026 12:33:00 CBOT 5150 0'7 -0'4 43.75 6,038 1'0 1'3 05/27/2026 11:50:00 CBOT 5200 0'6 -0'3 37.50 15,549 1'0 1'1 05/27/2026 13:15:00 CBOT 5250 0'5 -0'3 31.25 8,555 0'5 1'0 05/27/2026 07:41:00 CBOT 5300 0'5 -0'1 31.25 7,674 0'5 0'6 05/27/2026 13:16:00 CBOT 5350 0'4 -0'2 25.00 2,137 0'6 0'6 05/27/2026 12:19:00 CBOT 5400 0'5 0'0 31.25 5,500 0'5 05/26/2026 13:35:00 CBOT 5450 0'4 -0'1 25.00 4,124 0'4 0'5 05/27/2026 07:40:00 CBOT 5500 0'3 -0'1 18.75 22,472 0'4 0'4 05/27/2026 12:33:00 CBOT 5550 0'4 0'0 25.00 1,576 0'4 05/26/2026 13:35:00 CBOT 5600 0'3 0'0 18.75 6,944 0'3 0'3 05/27/2026 13:14:00 CBOT 5650 0'3 0'0 18.75 609 0'3 05/26/2026 13:35:00 CBOT 5700 0'3 0'0 18.75 1,205 0'3 05/26/2026 13:35:00 CBOT 5750 0'2 0'0 12.50 1,347 0'2 05/26/2026 13:35:00 CBOT 5800 0'2 0'0 12.50 916 0'2 05/26/2026 13:35:00 CBOT 5850 0'2 0'0 12.50 142 0'2 05/26/2026 13:35:00 CBOT 5900 0'2 0'0 12.50 753 0'2 0'2 05/27/2026 08:46:00 CBOT 5950 0'2 0'0 12.50 82 0'2 05/26/2026 13:35:00 CBOT 6000 0'2 0'0 12.50 11,247 0'2 05/26/2026 13:35:00 CBOT 6050 0'2 0'0 12.50 816 0'2 05/26/2026 13:35:00 CBOT 6100 0'2 0'0 12.50 792 0'2 05/26/2026 13:35:00 CBOT 6200 0'1 0'0 6.25 3,697 0'1 05/26/2026 13:35:00 CBOT 6300 0'1 0'0 6.25 5,811 0'1 05/26/2026 13:35:00 CBOT 6400 0'1 0'0 6.25 1,074 0'1 05/26/2026 13:35:00 CBOT 6500 0'1 0'0 6.25 4,464 0'1 05/26/2026 13:35:00 CBOT 6600 0'1 0'0 6.25 1,504 0'1 05/26/2026 13:35:00 CBOT 6700 0'1 0'0 6.25 480 0'1 05/26/2026 13:35:00 CBOT 6800 0'1 0'0 6.25 682 0'1 05/26/2026 13:35:00 CBOT 6900 0'1 0'0 6.25 113 0'1 05/26/2026 13:35:00 CBOT 7000 0'1 0'0 6.25 727 0'1 05/26/2026 13:35:00 CBOT 7100 0'1 0'0 6.25 293 0'1 05/26/2026 13:35:00 CBOT 7200 0'1 0'0 6.25 88 0'1 05/26/2026 13:35:00 CBOT 7300 0'1 0'0 6.25 380 0'1 05/26/2026 13:35:00 CBOT 7400 0'1 0'0 6.25 400 0'1 05/26/2026 13:35:00 CBOT 7500 0'1 0'0 6.25 558 0'1 05/26/2026 13:35:00 CBOT 7600 0'1 0'0 6.25 102 0'1 05/26/2026 13:35:00 CBOT 7700 0'1 0'0 6.25 333 0'1 05/26/2026 13:35:00 CBOT 7800 0'1 0'0 6.25 172 0'1 05/26/2026 13:35:00 CBOT 7900 0'1 0'0 6.25 1,049 0'1 05/26/2026 13:35:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 94 0'1 05/26/2026 13:35:00 CBOT 2700 0'1 0'0 6.25 200 0'1 05/26/2026 13:35:00 CBOT 3000 0'1 0'0 6.25 17 0'1 05/26/2026 13:35:00 CBOT 3200 0'1 0'0 6.25 48 0'1 05/26/2026 13:35:00 CBOT 3300 0'1 0'0 6.25 3,842 0'1 05/26/2026 13:35:00 CBOT 3400 0'1 0'0 6.25 29 0'1 05/26/2026 13:35:00 CBOT 3450 0'1 0'0 6.25 110 0'1 05/26/2026 13:35:00 CBOT 3500 0'1 0'0 6.25 183 0'1 05/26/2026 13:35:00 CBOT 3550 0'1 0'0 6.25 251 0'1 05/26/2026 13:35:00 CBOT 3600 0'1 0'0 6.25 1,504 0'1 05/26/2026 13:35:00 CBOT 3650 0'1 0'0 6.25 374 0'1 05/26/2026 13:35:00 CBOT 3700 0'1 0'0 6.25 386 0'1 05/26/2026 13:35:00 CBOT 3750 0'1 0'0 6.25 4,719 0'1 05/26/2026 13:35:00 CBOT 3800 0'1 0'0 6.25 923 0'1 05/26/2026 13:35:00 CBOT 3850 0'2 0'0 12.50 534 0'2 05/26/2026 13:35:00 CBOT 3900 0'2 0'0 12.50 6,839 0'2 0'2 05/27/2026 09:49:00 CBOT 3950 0'3 0'0 18.75 1,308 0'3 0'3 05/27/2026 08:32:00 CBOT 4000 0'3 -0'1 18.75 6,457 0'4 0'4 05/27/2026 09:13:00 CBOT 4050 0'5 0'0 31.25 4,257 0'5 05/26/2026 13:35:00 CBOT 4100 0'6 0'0 37.50 8,265 0'6 05/26/2026 13:35:00 CBOT 4150 1'0 0'0 50.00 4,457 1'0 1'0 05/27/2026 11:23:00 CBOT 4200 1'4 0'1 75.00 10,738 1'3 1'3 05/27/2026 13:19:00 CBOT 4250 2'0 0'1 100.00 9,589 2'0 1'7 05/27/2026 13:07:00 CBOT 4300 2'6 0'1 137.50 26,211 3'0 2'5 05/27/2026 13:15:00 CBOT 4350 3'7 0'3 193.75 8,809 3'7 3'4 05/27/2026 13:15:00 CBOT 4400 5'5 0'6 281.25 13,197 4'5 4'7 05/27/2026 13:01:00 CBOT 4410 5'6 0'5 287.50 508 5'0 5'1 05/27/2026 12:09:00 CBOT 4420 6'2 0'6 312.50 88 5'5 5'4 05/27/2026 12:26:00 CBOT 4430 6'5 0'7 331.25 54 5'6 5'6 05/27/2026 12:26:00 CBOT 4440 6'7 0'6 343.75 116 7'2 6'1 05/27/2026 12:17:00 CBOT 4450 7'5 1'1 381.25 9,240 7'3 6'4 05/27/2026 12:27:00 CBOT 4460 7'5 0'6 381.25 58 7'5 6'7 05/27/2026 11:46:00 CBOT 4470 8'3 1'1 418.75 98 8'3 7'2 05/27/2026 08:34:00 CBOT 4480 8'6 1'0 437.50 38 7'5 7'6 05/27/2026 12:26:00 CBOT 4490 8'4 0'3 425.00 18 8'4 8'1 05/27/2026 01:08:00 CBOT 4500 9'6 1'2 487.50 31,168 9'3 8'4 05/27/2026 13:19:00 CBOT 4510 10'1 1'1 506.25 61 9'4 9'0 05/27/2026 11:51:00 CBOT 4520 10'6 1'3 537.50 9 9'6 9'3 05/27/2026 12:59:00 CBOT 4530 10'7 1'0 543.75 1 10'4 9'7 05/27/2026 11:49:00 CBOT 4540 11'5 1'3 581.25 73 10'3 10'2 05/27/2026 12:08:00 CBOT 4550 12'4 1'6 625.00 7,719 10'0 10'6 05/27/2026 12:56:00 CBOT 4560 13'0 1'6 650.00 1 10'5 11'2 05/27/2026 12:26:00 CBOT 4570 12'5 0'7 631.25 11 11'6 11'6 05/27/2026 10:58:00 CBOT 4580 13'2 1'0 662.50 47 12'3 12'2 05/27/2026 10:40:00 CBOT 4590 13'6 0'7 687.50 18 12'2 12'7 05/27/2026 08:52:00 CBOT 4600 15'2 1'6 762.50 21,478 13'0 13'4 05/27/2026 13:14:00 CBOT 4610 15'0 0'7 750.00 384 15'7 14'1 05/27/2026 10:35:00 CBOT 4620 16'6 2'0 837.50 26 16'7 14'6 05/27/2026 12:11:00 CBOT 4630 16'1 0'7 806.25 31 17'1 15'2 05/27/2026 10:13:00 CBOT 4640 18'1 2'2 906.25 1 16'6 15'7 05/27/2026 12:14:00 CBOT 4650 19'1 2'5 956.25 6,294 18'4 16'4 05/27/2026 12:59:00 CBOT 4660 18'1 1'0 906.25 4 17'4 17'1 05/27/2026 10:13:00 CBOT 4670 18'6 1'0 937.50 40 18'7 17'6 05/27/2026 10:45:00 CBOT 4680 19'0 0'4 950.00 10 19'0 18'4 05/27/2026 10:10:00 CBOT 4690 19'3 0'2 968.75 15 19'3 19'1 05/27/2026 09:26:00 CBOT 4700 22'4 2'5 1,125.00 10,555 22'1 19'7 05/27/2026 13:12:00 CBOT 4710 21'5 1'0 1,081.25 10 21'5 20'5 05/27/2026 10:45:00 CBOT 4720 21'3 0'0 1,068.75 1 21'3 05/26/2026 13:35:00 CBOT 4730 22'0 0'0 1,100.00 11 22'0 05/26/2026 13:35:00 CBOT 4740 22'6 0'0 1,137.50 0 22'6 05/26/2026 13:35:00 CBOT 4750 26'7 3'3 1,343.75 5,606 23'2 23'4 05/27/2026 13:01:00 CBOT 4760 24'2 0'0 1,212.50 0 24'2 05/26/2026 13:35:00 CBOT 4770 25'0 0'0 1,250.00 0 25'0 05/26/2026 13:35:00 CBOT 4780 25'7 0'0 1,293.75 0 25'7 05/26/2026 13:35:00 CBOT 4790 26'5 0'0 1,331.25 0 26'5 05/26/2026 13:35:00 CBOT 4800 29'7 2'4 1,493.75 7,844 30'4 27'3 05/27/2026 11:49:00 CBOT 4810 28'2 0'0 1,412.50 10 28'2 05/26/2026 13:35:00 CBOT 4820 29'0 0'0 1,450.00 0 29'0 05/26/2026 13:35:00 CBOT 4830 29'7 0'0 1,493.75 0 29'7 05/26/2026 13:35:00 CBOT 4840 30'5 0'0 1,531.25 0 30'5 05/26/2026 13:35:00 CBOT 4850 33'1 1'5 1,656.25 350 34'5 31'4 05/27/2026 11:00:00 CBOT 4860 32'2 0'0 1,612.50 0 32'2 05/26/2026 13:35:00 CBOT 4900 35'6 0'0 1,787.50 533 35'6 05/26/2026 13:35:00 CBOT 4950 40'1 0'0 2,006.25 79 40'1 05/26/2026 13:35:00 CBOT 5000 46'4 1'7 2,325.00 302 45'3 44'5 05/27/2026 10:54:00 CBOT 5050 49'2 0'0 2,462.50 65 49'2 05/26/2026 13:35:00 CBOT 5100 54'0 0'0 2,700.00 68 54'0 05/26/2026 13:35:00 CBOT 5150 60'5 1'7 3,031.25 21 60'5 58'6 05/27/2026 10:13:00 CBOT 5200 65'6 2'2 3,287.50 488 64'2 63'4 05/27/2026 11:22:00 CBOT 5250 68'3 0'0 3,418.75 1 68'3 05/26/2026 13:35:00 CBOT 5300 74'1 1'0 3,706.25 0 74'1 73'1 05/27/2026 09:47:00 CBOT 5350 78'1 0'0 3,906.25 0 78'1 05/26/2026 13:35:00 CBOT 5400 83'0 0'0 4,150.00 18 83'0 05/26/2026 13:35:00 CBOT 5450 88'0 0'0 4,400.00 10 88'0 05/26/2026 13:35:00 CBOT 5500 92'7 0'0 4,643.75 2 92'7 05/26/2026 13:35:00 CBOT 5550 97'7 0'0 4,893.75 0 97'7 05/26/2026 13:35:00 CBOT 5600 102'6 0'0 5,137.50 0 102'6 05/26/2026 13:35:00 CBOT 5650 107'6 0'0 5,387.50 0 107'6 05/26/2026 13:35:00 CBOT 5700 112'6 0'0 5,637.50 0 112'6 05/26/2026 13:35:00 CBOT 5750 117'5 0'0 5,881.25 1 117'5 05/26/2026 13:35:00 CBOT 5800 122'5 0'0 6,131.25 0 122'5 05/26/2026 13:35:00 CBOT 5850 127'5 0'0 6,381.25 0 127'5 05/26/2026 13:35:00 CBOT 5900 132'5 0'0 6,631.25 1 132'5 05/26/2026 13:35:00 CBOT 5950 137'5 0'0 6,881.25 0 137'5 05/26/2026 13:35:00 CBOT 6000 142'5 0'0 7,131.25 205 142'5 05/26/2026 13:35:00 CBOT 6050 147'5 0'0 7,381.25 0 147'5 05/26/2026 13:35:00 CBOT 6100 152'4 0'0 7,625.00 0 152'4 05/26/2026 13:35:00 CBOT 6200 162'4 0'0 8,125.00 0 162'4 05/26/2026 13:35:00 CBOT 6300 172'4 0'0 8,625.00 1 172'4 05/26/2026 13:35:00 CBOT 6400 182'4 0'0 9,125.00 0 182'4 05/26/2026 13:35:00 CBOT 6500 192'4 0'0 9,625.00 0 192'4 05/26/2026 13:35:00 CBOT 6600 202'4 0'0 10,125.00 0 202'4 05/26/2026 13:35:00 CBOT 6700 212'4 0'0 10,625.00 0 212'4 05/26/2026 13:35:00 CBOT 6800 222'4 0'0 11,125.00 0 222'4 05/26/2026 13:35:00 CBOT 6900 232'4 0'0 11,625.00 0 232'4 05/26/2026 13:35:00 CBOT 7000 242'4 0'0 12,125.00 0 242'4 05/26/2026 13:35:00 CBOT 7100 252'4 0'0 12,625.00 0 252'4 05/26/2026 13:35:00 CBOT 7200 262'4 0'0 13,125.00 0 262'4 05/26/2026 13:35:00 CBOT 7300 272'4 0'0 13,625.00 0 272'4 05/26/2026 13:35:00 CBOT 7400 282'4 0'0 14,125.00 0 282'4 05/26/2026 13:35:00 CBOT 7500 292'4 0'0 14,625.00 0 292'4 05/26/2026 13:35:00 CBOT 7600 302'4 0'0 15,125.00 0 302'4 05/26/2026 13:35:00 CBOT 7700 312'4 0'0 15,625.00 0 312'4 05/26/2026 13:35:00 CBOT 7800 322'4 0'0 16,125.00 0 322'4 05/26/2026 13:35:00 CBOT 7900 332'4 0'0 16,625.00 0 332'4 05/26/2026 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.