Tuesday, August 4, 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 ( @C6U ) CORN ( @C6Z ) CORN ( @C7H ) CORN ( @C7K ) CORN ( @C7N ) CORN ( @C7U ) CORN ( @C7Z ) CORN ( @C8H ) CORN ( @C8K ) 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 ) KC HRW WHEAT ( @KW8K ) All Open Only Future: September 2026 (@C6U)   Futures Price: 4402   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,612.50   0'0   152'2  2900   0'1   0'0  6.25  50  0  7,112.50   0'0   142'2  3000   0'1   0'0  6.25  3,150  0  6,612.50   0'0   132'2  3100   0'1   0'0  6.25  71  0  6,112.50   0'0   122'2  3200   0'1   0'0  6.25  219  0  5,612.50   0'0   112'2  3300   0'1   0'0  6.25  115  0  5,362.50   0'0   107'2  3350   0'1   0'0  6.25  41  0  5,112.50   0'0   102'2  3400   0'1   0'0  6.25  160  0  4,862.50   0'0   97'2  3450   0'1   0'0  6.25  13  1  4,612.50   0'0   92'2  3500   0'1   0'0  6.25  5,102  0  4,362.50   0'0   87'2  3550   0'1   0'0  6.25  408  3  4,112.50   0'0   82'2  3600   0'1   0'0  6.25  1,378  4  3,862.50   0'0   77'2  3650   0'1   0'0  6.25  379  23  3,618.75   0'0   72'3  3700   0'1   0'0  6.25  3,566  25  3,368.75   0'0   67'3  3750   0'1   0'0  6.25  1,716  25  3,118.75   0'0   62'3  3800   0'1   0'0  6.25  9,619  31  2,868.75   0'0   57'3  3850   0'1   0'0  6.25  2,444  81  2,618.75   0'0   52'3  3900   0'1   0'0  6.25  8,094  84  2,368.75   0'0   47'3  3950   0'1   0'0  6.25  4,506  500  2,125.00   0'0   42'4  4000   0'2   0'0  12.50  15,246  145  1,881.25   0'0   37'5  4050   0'3   0'0  18.75  3,760  1,493  1,643.75   0'0   32'7  4100   0'6   0'0  37.50  10,630  1,044  1,418.75   0'0   28'3  4150   1'1   0'0  56.25  5,559  5,471  1,200.00   0'0   24'0  4200   1'6   0'0  87.50  17,526  0  1,112.50   0'0   22'2  4220   2'0   0'0  100.00  48  0  1,031.25   0'0   20'5  4240   2'3   0'0  118.75  501  5,163  987.50   0'0   19'6  4250   2'5   0'0  131.25  11,734  0  950.00   0'0   19'0  4260   2'6   0'0  137.50  499  0  912.50   0'0   18'2  4270   3'0   0'0  150.00  20  0  875.00   0'0   17'4  4280   3'2   0'0  162.50  32  0  837.50   0'0   16'6  4290   3'4   0'0  175.00  132  5,700  800.00   0'0   16'0  4300   3'7   0'0  193.75  21,360  1  768.75   0'0   15'3  4310   4'1   0'0  206.25  437  0  737.50   0'0   14'6  4320   4'4   0'0  225.00  334  1  700.00   0'0   14'0  4330   4'7   0'0  243.75  265  34  668.75   0'0   13'3  4340   5'2   0'0  262.50  704  3,326  643.75   0'0   12'7  4350   5'5   0'0  281.25  10,513  12  612.50   0'0   12'2  4360   6'0   0'0  300.00  301  28  581.25   0'0   11'5  4370   6'3   0'0  318.75  650  26  556.25   0'0   11'1  4380   6'7   0'0  343.75  257  118  531.25   0'0   10'5  4390   7'3   0'0  368.75  701  9,101  500.00   0'0   10'0  4400   7'7   0'1  393.75  13,825  62  475.00   0'0   9'4  4410   8'2   0'0  412.50  864  131  450.00   0'0   9'0  4420   8'6   0'0  437.50  535  67  425.00   0'0   8'4  4430   9'2   0'0  462.50  543  198  400.00   0'0   8'0  4440   9'6   0'0  487.50  507  3,235  381.25   0'0   7'5  4450   10'3   0'0  518.75  8,156  216  362.50   0'0   7'2  4460   11'0   0'0  550.00  328  109  337.50   0'0   6'6  4470   11'4   0'0  575.00  340  142  318.75   0'0   6'3  4480   12'1   0'0  606.25  185  103  300.00   0'0   6'0  4490   12'6   0'0  637.50  130  46,968  287.50   0'0   5'6  4500   13'4   0'0  675.00  15,822  133  268.75   0'0   5'3  4510   14'1   0'0  706.25  168  81  256.25   0'0   5'1  4520   14'7   0'0  743.75  166  112  212.50   -0'4   4'2  4530   15'4   0'0  775.00  137  142  200.00   -0'4   4'0  4540   16'2   0'0  812.50  152  6,743  187.50   -0'4   3'6  4550   17'0   0'0  850.00  4,360  601  200.00   0'0   4'0  4560   17'6   0'0  887.50  59  82  187.50   0'0   3'6  4570   18'4   0'0  925.00  87  531  175.00   0'0   3'4  4580   19'2   0'0  962.50  48  180  168.75   0'0   3'3  4590   20'0   0'0  1,000.00  90  18,540  156.25   0'0   3'1  4600   20'7   0'0  1,043.75  17,510  583  143.75   0'0   2'7  4610   21'5   0'0  1,081.25  41  643  137.50   0'0   2'6  4620   22'4   0'0  1,125.00  66  26  131.25   0'0   2'5  4630   23'2   0'0  1,162.50  21  235  118.75   0'0   2'3  4640   24'1   0'0  1,206.25  25  5,671  112.50   0'0   2'2  4650   25'0   0'0  1,250.00  1,844  1,556  106.25   0'0   2'1  4660   25'7   0'0  1,293.75  10  145  100.00   0'0   2'0  4670   26'6   0'0  1,337.50  1  195  93.75   0'0   1'7  4680   27'5   0'0  1,381.25  0  126  87.50   0'0   1'6  4690   28'4   0'0  1,425.00  10  25,035  81.25   0'0   1'5  4700   29'3   0'0  1,468.75  8,643  112  75.00   0'0   1'4  4710   30'2   0'0  1,512.50  1  152  68.75   0'0   1'3  4720   31'1   0'0  1,556.25  1  854  68.75   0'0   1'3  4730   32'0   0'0  1,600.00  1  346  62.50   0'0   1'2  4740   33'0   0'0  1,650.00  1  9,442  56.25   0'0   1'1  4750   33'7   0'0  1,693.75  4,012  741  56.25   0'0   1'1  4760   34'6   0'0  1,737.50  10  251  50.00   0'0   1'0  4770   35'6   0'0  1,787.50  0  325  50.00   0'0   1'0  4780   36'5   0'0  1,831.25  0  141  43.75   0'0   0'7  4790   37'5   0'0  1,881.25  1  11,615  43.75   0'0   0'7  4800   38'4   0'0  1,925.00  5,754  507  37.50   0'0   0'6  4810   39'4   0'0  1,975.00  1  231  37.50   0'0   0'6  4820   40'4   0'0  2,025.00  0  9  37.50   0'0   0'6  4830   41'3   0'0  2,068.75  0  353  31.25   0'0   0'5  4840   42'3   0'0  2,118.75  1  9,164  31.25   0'0   0'5  4850   43'3   0'0  2,168.75  5,010  795  31.25   0'0   0'5  4860   44'2   0'0  2,212.50  0  1,047  31.25   0'0   0'5  4870   45'2   0'0  2,262.50  0  11,240  25.00   0'0   0'4  4900   48'2   0'0  2,412.50  1,289  7,559  25.00   0'0   0'4  4950   53'1   0'0  2,656.25  120  36,682  18.75   0'0   0'3  5000   58'1   0'0  2,906.25  584  4,365  18.75   0'0   0'3  5050   63'0   0'0  3,150.00  212  12,476  18.75   0'0   0'3  5100   68'0   0'0  3,400.00  228  6,828  12.50   0'0   0'2  5150   73'0   0'0  3,650.00  150  12,618  12.50   0'0   0'2  5200   77'7   0'0  3,893.75  98  4,498  12.50   0'0   0'2  5250   82'7   0'0  4,143.75  48  5,434  6.25   0'0   0'1  5300   87'7   0'0  4,393.75  725  572  6.25   0'0   0'1  5350   92'6   0'0  4,637.50  6  5,671  6.25   0'0   0'1  5400   97'6   0'0  4,887.50  1  5,136  6.25   0'0   0'1  5450   102'6   0'0  5,137.50  2  41,542  6.25   0'0   0'1  5500   107'6   0'0  5,387.50  6  1,170  6.25   0'0   0'1  5550   112'6   0'0  5,637.50  4  4,423  6.25   0'0   0'1  5600   117'6   0'0  5,887.50  15  117  6.25   0'0   0'1  5650   122'6   0'0  6,137.50  0  3,790  6.25   0'0   0'1  5700   127'6   0'0  6,387.50  15  280  6.25   0'0   0'1  5750   132'6   0'0  6,637.50  2  6,665  6.25   0'0   0'1  5800   137'6   0'0  6,887.50  11  110  6.25   0'0   0'1  5850   142'6   0'0  7,137.50  0  3,952  6.25   0'0   0'1  5900   147'6   0'0  7,387.50  4  20,552  6.25   0'0   0'1  6000   157'6   0'0  7,887.50  0  629  6.25   0'0   0'1  6100   167'6   0'0  8,387.50  0  4,377  6.25   0'0   0'1  6200   177'6   0'0  8,887.50  0  709  6.25   0'0   0'1  6300   187'6   0'0  9,387.50  0  971  6.25   0'0   0'1  6400   197'6   0'0  9,887.50  0  2,008  6.25   0'0   0'1  6500   207'6   0'0  10,387.50  0  1,569  6.25   0'0   0'1  6600   217'6   0'0  10,887.50  0  3,886  6.25   0'0   0'1  6700   227'6   0'0  11,387.50  0  1,357  6.25   0'0   0'1  6800   237'6   0'0  11,887.50  0  777  6.25   0'0   0'1  6900   247'6   0'0  12,387.50  0  5,305  6.25   0'0   0'1  7000   257'6   0'0  12,887.50  1  578  6.25   0'0   0'1  7100   267'6   0'0  13,387.50  0  3,611  6.25   0'0   0'1  7200   277'6   0'0  13,887.50  0  512  6.25   0'0   0'1  7300   287'6   0'0  14,387.50  0  462  6.25   0'0   0'1  9000   457'6   0'0  22,887.50  1  1,990  6.25   0'0   0'1  10000   557'6   0'0  27,887.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 152'2 0'0 7,612.50 0 152'2 08/04/2026 13:18:00 CBOT 3000 142'2 0'0 7,112.50 0 142'2 08/04/2026 13:18:00 CBOT 3100 132'2 0'0 6,612.50 0 132'2 08/04/2026 13:18:00 CBOT 3200 122'2 0'0 6,112.50 0 122'2 08/04/2026 13:18:00 CBOT 3300 112'2 0'0 5,612.50 0 112'2 08/04/2026 13:18:00 CBOT 3350 107'2 0'0 5,362.50 0 107'2 08/04/2026 13:18:00 CBOT 3400 102'2 0'0 5,112.50 0 102'2 08/04/2026 13:18:00 CBOT 3450 97'2 0'0 4,862.50 0 97'2 08/04/2026 13:18:00 CBOT 3500 92'2 0'0 4,612.50 1 92'2 08/04/2026 13:18:00 CBOT 3550 87'2 0'0 4,362.50 0 87'2 08/04/2026 13:18:00 CBOT 3600 82'2 0'0 4,112.50 3 82'2 08/04/2026 13:18:00 CBOT 3650 77'2 0'0 3,862.50 4 77'2 08/04/2026 13:18:00 CBOT 3700 72'3 0'0 3,618.75 23 72'3 08/04/2026 13:18:00 CBOT 3750 67'3 0'0 3,368.75 25 67'3 08/04/2026 13:18:00 CBOT 3800 62'3 0'0 3,118.75 25 62'3 08/04/2026 13:18:00 CBOT 3850 57'3 0'0 2,868.75 31 57'3 08/04/2026 13:18:00 CBOT 3900 52'3 0'0 2,618.75 81 52'3 08/04/2026 13:18:00 CBOT 3950 47'3 0'0 2,368.75 84 47'3 08/04/2026 13:18:00 CBOT 4000 42'4 0'0 2,125.00 500 42'4 08/04/2026 13:18:00 CBOT 4050 37'5 0'0 1,881.25 145 37'5 08/04/2026 13:18:00 CBOT 4100 32'7 0'0 1,643.75 1,493 32'7 08/04/2026 13:18:00 CBOT 4150 28'3 0'0 1,418.75 1,044 28'3 08/04/2026 13:18:00 CBOT 4200 24'0 0'0 1,200.00 5,471 24'0 08/04/2026 13:18:00 CBOT 4220 22'2 0'0 1,112.50 0 22'2 08/04/2026 13:18:00 CBOT 4240 20'5 0'0 1,031.25 0 20'5 08/04/2026 13:18:00 CBOT 4250 19'6 0'0 987.50 5,163 19'6 08/04/2026 13:18:00 CBOT 4260 19'0 0'0 950.00 0 19'0 08/04/2026 13:18:00 CBOT 4270 18'2 0'0 912.50 0 18'2 08/04/2026 13:18:00 CBOT 4280 17'4 0'0 875.00 0 17'4 08/04/2026 13:18:00 CBOT 4290 16'6 0'0 837.50 0 16'6 08/04/2026 13:18:00 CBOT 4300 16'0 0'0 800.00 5,700 16'0 08/04/2026 13:18:00 CBOT 4310 15'3 0'0 768.75 1 15'3 08/04/2026 13:18:00 CBOT 4320 14'6 0'0 737.50 0 14'6 08/04/2026 13:18:00 CBOT 4330 14'0 0'0 700.00 1 14'0 08/04/2026 13:18:00 CBOT 4340 13'3 0'0 668.75 34 13'3 08/04/2026 13:18:00 CBOT 4350 12'7 0'0 643.75 3,326 12'7 08/04/2026 13:18:00 CBOT 4360 12'2 0'0 612.50 12 12'2 08/04/2026 13:18:00 CBOT 4370 11'5 0'0 581.25 28 11'5 08/04/2026 13:18:00 CBOT 4380 11'1 0'0 556.25 26 11'1 08/04/2026 13:18:00 CBOT 4390 10'5 0'0 531.25 118 10'5 08/04/2026 13:18:00 CBOT 4400 10'0 0'0 500.00 9,101 10'0 08/04/2026 13:18:00 CBOT 4410 9'4 0'0 475.00 62 9'4 08/04/2026 13:18:00 CBOT 4420 9'0 0'0 450.00 131 9'0 08/04/2026 13:18:00 CBOT 4430 8'4 0'0 425.00 67 8'4 08/04/2026 13:18:00 CBOT 4440 8'0 0'0 400.00 198 8'0 08/04/2026 13:18:00 CBOT 4450 7'5 0'0 381.25 3,235 7'5 08/04/2026 13:18:00 CBOT 4460 7'2 0'0 362.50 216 7'2 08/04/2026 13:18:00 CBOT 4470 6'6 0'0 337.50 109 6'6 08/04/2026 13:18:00 CBOT 4480 6'3 0'0 318.75 142 6'3 08/04/2026 13:18:00 CBOT 4490 6'0 0'0 300.00 103 6'0 08/04/2026 13:18:00 CBOT 4500 5'6 0'0 287.50 46,968 5'6 08/04/2026 13:18:00 CBOT 4510 5'3 0'0 268.75 133 5'3 08/04/2026 13:18:00 CBOT 4520 5'1 0'0 256.25 81 5'1 08/04/2026 13:18:00 CBOT 4530 4'2 -0'4 212.50 112 4'2 4'6 08/04/2026 19:05:00 CBOT 4540 4'0 -0'4 200.00 142 4'0 4'4 08/04/2026 19:02:00 CBOT 4550 3'6 -0'4 187.50 6,743 3'6 4'2 08/04/2026 19:04:00 CBOT 4560 4'0 0'0 200.00 601 4'0 08/04/2026 13:18:00 CBOT 4570 3'6 0'0 187.50 82 3'6 08/04/2026 13:18:00 CBOT 4580 3'4 0'0 175.00 531 3'4 08/04/2026 13:18:00 CBOT 4590 3'3 0'0 168.75 180 3'3 08/04/2026 13:18:00 CBOT 4600 3'1 0'0 156.25 18,540 3'1 08/04/2026 13:18:00 CBOT 4610 2'7 0'0 143.75 583 2'7 08/04/2026 13:18:00 CBOT 4620 2'6 0'0 137.50 643 2'6 08/04/2026 13:18:00 CBOT 4630 2'5 0'0 131.25 26 2'5 08/04/2026 13:18:00 CBOT 4640 2'3 0'0 118.75 235 2'3 08/04/2026 13:18:00 CBOT 4650 2'2 0'0 112.50 5,671 2'2 08/04/2026 13:18:00 CBOT 4660 2'1 0'0 106.25 1,556 2'1 08/04/2026 13:18:00 CBOT 4670 2'0 0'0 100.00 145 2'0 08/04/2026 13:18:00 CBOT 4680 1'7 0'0 93.75 195 1'7 08/04/2026 13:18:00 CBOT 4690 1'6 0'0 87.50 126 1'6 08/04/2026 13:18:00 CBOT 4700 1'5 0'0 81.25 25,035 1'5 08/04/2026 13:18:00 CBOT 4710 1'4 0'0 75.00 112 1'4 08/04/2026 13:18:00 CBOT 4720 1'3 0'0 68.75 152 1'3 08/04/2026 13:18:00 CBOT 4730 1'3 0'0 68.75 854 1'3 08/04/2026 13:18:00 CBOT 4740 1'2 0'0 62.50 346 1'2 08/04/2026 13:18:00 CBOT 4750 1'1 0'0 56.25 9,442 1'1 08/04/2026 13:18:00 CBOT 4760 1'1 0'0 56.25 741 1'1 08/04/2026 13:18:00 CBOT 4770 1'0 0'0 50.00 251 1'0 08/04/2026 13:18:00 CBOT 4780 1'0 0'0 50.00 325 1'0 08/04/2026 13:18:00 CBOT 4790 0'7 0'0 43.75 141 0'7 08/04/2026 13:18:00 CBOT 4800 0'7 0'0 43.75 11,615 0'7 08/04/2026 13:18:00 CBOT 4810 0'6 0'0 37.50 507 0'6 08/04/2026 13:18:00 CBOT 4820 0'6 0'0 37.50 231 0'6 08/04/2026 13:18:00 CBOT 4830 0'6 0'0 37.50 9 0'6 08/04/2026 13:18:00 CBOT 4840 0'5 0'0 31.25 353 0'5 08/04/2026 13:18:00 CBOT 4850 0'5 0'0 31.25 9,164 0'5 08/04/2026 13:18:00 CBOT 4860 0'5 0'0 31.25 795 0'5 08/04/2026 13:18:00 CBOT 4870 0'5 0'0 31.25 1,047 0'5 08/04/2026 13:18:00 CBOT 4900 0'4 0'0 25.00 11,240 0'4 08/04/2026 13:18:00 CBOT 4950 0'4 0'0 25.00 7,559 0'4 08/04/2026 13:18:00 CBOT 5000 0'3 0'0 18.75 36,682 0'3 08/04/2026 13:18:00 CBOT 5050 0'3 0'0 18.75 4,365 0'3 08/04/2026 13:18:00 CBOT 5100 0'3 0'0 18.75 12,476 0'3 08/04/2026 13:18:00 CBOT 5150 0'2 0'0 12.50 6,828 0'2 08/04/2026 13:18:00 CBOT 5200 0'2 0'0 12.50 12,618 0'2 08/04/2026 13:18:00 CBOT 5250 0'2 0'0 12.50 4,498 0'2 08/04/2026 13:18:00 CBOT 5300 0'1 0'0 6.25 5,434 0'1 08/04/2026 13:18:00 CBOT 5350 0'1 0'0 6.25 572 0'1 08/04/2026 13:18:00 CBOT 5400 0'1 0'0 6.25 5,671 0'1 08/04/2026 13:18:00 CBOT 5450 0'1 0'0 6.25 5,136 0'1 08/04/2026 13:18:00 CBOT 5500 0'1 0'0 6.25 41,542 0'1 08/04/2026 13:18:00 CBOT 5550 0'1 0'0 6.25 1,170 0'1 08/04/2026 13:18:00 CBOT 5600 0'1 0'0 6.25 4,423 0'1 08/04/2026 13:18:00 CBOT 5650 0'1 0'0 6.25 117 0'1 08/04/2026 13:18:00 CBOT 5700 0'1 0'0 6.25 3,790 0'1 08/04/2026 13:18:00 CBOT 5750 0'1 0'0 6.25 280 0'1 08/04/2026 13:18:00 CBOT 5800 0'1 0'0 6.25 6,665 0'1 08/04/2026 13:18:00 CBOT 5850 0'1 0'0 6.25 110 0'1 08/04/2026 13:18:00 CBOT 5900 0'1 0'0 6.25 3,952 0'1 08/04/2026 13:18:00 CBOT 6000 0'1 0'0 6.25 20,552 0'1 08/04/2026 13:18:00 CBOT 6100 0'1 0'0 6.25 629 0'1 08/04/2026 13:18:00 CBOT 6200 0'1 0'0 6.25 4,377 0'1 08/04/2026 13:18:00 CBOT 6300 0'1 0'0 6.25 709 0'1 08/04/2026 13:18:00 CBOT 6400 0'1 0'0 6.25 971 0'1 08/04/2026 13:18:00 CBOT 6500 0'1 0'0 6.25 2,008 0'1 08/04/2026 13:18:00 CBOT 6600 0'1 0'0 6.25 1,569 0'1 08/04/2026 13:18:00 CBOT 6700 0'1 0'0 6.25 3,886 0'1 08/04/2026 13:18:00 CBOT 6800 0'1 0'0 6.25 1,357 0'1 08/04/2026 13:18:00 CBOT 6900 0'1 0'0 6.25 777 0'1 08/04/2026 13:18:00 CBOT 7000 0'1 0'0 6.25 5,305 0'1 08/04/2026 13:18:00 CBOT 7100 0'1 0'0 6.25 578 0'1 08/04/2026 13:18:00 CBOT 7200 0'1 0'0 6.25 3,611 0'1 08/04/2026 13:18:00 CBOT 7300 0'1 0'0 6.25 512 0'1 08/04/2026 13:18:00 CBOT 9000 0'1 0'0 6.25 462 0'1 08/04/2026 13:18:00 CBOT 10000 0'1 0'0 6.25 1,990 0'1 08/04/2026 13:18:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 0'1 0'0 6.25 50 0'1 08/04/2026 13:18:00 CBOT 3000 0'1 0'0 6.25 3,150 0'1 08/04/2026 13:18:00 CBOT 3100 0'1 0'0 6.25 71 0'1 08/04/2026 13:18:00 CBOT 3200 0'1 0'0 6.25 219 0'1 08/04/2026 13:18:00 CBOT 3300 0'1 0'0 6.25 115 0'1 08/04/2026 13:18:00 CBOT 3350 0'1 0'0 6.25 41 0'1 08/04/2026 13:18:00 CBOT 3400 0'1 0'0 6.25 160 0'1 08/04/2026 13:18:00 CBOT 3450 0'1 0'0 6.25 13 0'1 08/04/2026 13:18:00 CBOT 3500 0'1 0'0 6.25 5,102 0'1 08/04/2026 13:18:00 CBOT 3550 0'1 0'0 6.25 408 0'1 08/04/2026 13:18:00 CBOT 3600 0'1 0'0 6.25 1,378 0'1 08/04/2026 13:18:00 CBOT 3650 0'1 0'0 6.25 379 0'1 08/04/2026 13:18:00 CBOT 3700 0'1 0'0 6.25 3,566 0'1 08/04/2026 13:18:00 CBOT 3750 0'1 0'0 6.25 1,716 0'1 08/04/2026 13:18:00 CBOT 3800 0'1 0'0 6.25 9,619 0'1 08/04/2026 13:18:00 CBOT 3850 0'1 0'0 6.25 2,444 0'1 08/04/2026 13:18:00 CBOT 3900 0'1 0'0 6.25 8,094 0'1 08/04/2026 13:18:00 CBOT 3950 0'1 0'0 6.25 4,506 0'1 08/04/2026 13:18:00 CBOT 4000 0'2 0'0 12.50 15,246 0'2 08/04/2026 13:18:00 CBOT 4050 0'3 0'0 18.75 3,760 0'3 08/04/2026 13:18:00 CBOT 4100 0'6 0'0 37.50 10,630 0'6 08/04/2026 13:18:00 CBOT 4150 1'1 0'0 56.25 5,559 1'1 08/04/2026 13:18:00 CBOT 4200 1'6 0'0 87.50 17,526 1'6 08/04/2026 13:18:00 CBOT 4220 2'0 0'0 100.00 48 2'0 08/04/2026 13:18:00 CBOT 4240 2'3 0'0 118.75 501 2'3 08/04/2026 13:18:00 CBOT 4250 2'5 0'0 131.25 11,734 2'5 08/04/2026 13:18:00 CBOT 4260 2'6 0'0 137.50 499 2'6 08/04/2026 13:18:00 CBOT 4270 3'0 0'0 150.00 20 3'0 08/04/2026 13:18:00 CBOT 4280 3'2 0'0 162.50 32 3'2 08/04/2026 13:18:00 CBOT 4290 3'4 0'0 175.00 132 3'4 08/04/2026 13:18:00 CBOT 4300 3'7 0'0 193.75 21,360 3'7 08/04/2026 13:18:00 CBOT 4310 4'1 0'0 206.25 437 4'1 08/04/2026 13:18:00 CBOT 4320 4'4 0'0 225.00 334 4'4 08/04/2026 13:18:00 CBOT 4330 4'7 0'0 243.75 265 4'7 08/04/2026 13:18:00 CBOT 4340 5'2 0'0 262.50 704 5'2 08/04/2026 13:18:00 CBOT 4350 5'5 0'0 281.25 10,513 5'5 08/04/2026 13:18:00 CBOT 4360 6'0 0'0 300.00 301 6'0 08/04/2026 13:18:00 CBOT 4370 6'3 0'0 318.75 650 6'3 08/04/2026 13:18:00 CBOT 4380 6'7 0'0 343.75 257 6'7 08/04/2026 13:18:00 CBOT 4390 7'3 0'0 368.75 701 7'3 08/04/2026 13:18:00 CBOT 4400 7'7 0'1 393.75 13,825 7'6 08/04/2026 13:19:00 CBOT 4410 8'2 0'0 412.50 864 8'2 08/04/2026 13:18:00 CBOT 4420 8'6 0'0 437.50 535 8'6 08/04/2026 13:18:00 CBOT 4430 9'2 0'0 462.50 543 9'2 08/04/2026 13:18:00 CBOT 4440 9'6 0'0 487.50 507 9'6 08/04/2026 13:18:00 CBOT 4450 10'3 0'0 518.75 8,156 10'3 08/04/2026 13:18:00 CBOT 4460 11'0 0'0 550.00 328 11'0 08/04/2026 13:18:00 CBOT 4470 11'4 0'0 575.00 340 11'4 08/04/2026 13:18:00 CBOT 4480 12'1 0'0 606.25 185 12'1 08/04/2026 13:18:00 CBOT 4490 12'6 0'0 637.50 130 12'6 08/04/2026 13:18:00 CBOT 4500 13'4 0'0 675.00 15,822 13'4 08/04/2026 13:18:00 CBOT 4510 14'1 0'0 706.25 168 14'1 08/04/2026 13:18:00 CBOT 4520 14'7 0'0 743.75 166 14'7 08/04/2026 13:18:00 CBOT 4530 15'4 0'0 775.00 137 15'4 08/04/2026 13:18:00 CBOT 4540 16'2 0'0 812.50 152 16'2 08/04/2026 13:18:00 CBOT 4550 17'0 0'0 850.00 4,360 17'0 08/04/2026 13:18:00 CBOT 4560 17'6 0'0 887.50 59 17'6 08/04/2026 13:18:00 CBOT 4570 18'4 0'0 925.00 87 18'4 08/04/2026 13:18:00 CBOT 4580 19'2 0'0 962.50 48 19'2 08/04/2026 13:18:00 CBOT 4590 20'0 0'0 1,000.00 90 20'0 08/04/2026 13:18:00 CBOT 4600 20'7 0'0 1,043.75 17,510 20'7 08/04/2026 13:18:00 CBOT 4610 21'5 0'0 1,081.25 41 21'5 08/04/2026 13:18:00 CBOT 4620 22'4 0'0 1,125.00 66 22'4 08/04/2026 13:18:00 CBOT 4630 23'2 0'0 1,162.50 21 23'2 08/04/2026 13:18:00 CBOT 4640 24'1 0'0 1,206.25 25 24'1 08/04/2026 13:18:00 CBOT 4650 25'0 0'0 1,250.00 1,844 25'0 08/04/2026 13:18:00 CBOT 4660 25'7 0'0 1,293.75 10 25'7 08/04/2026 13:18:00 CBOT 4670 26'6 0'0 1,337.50 1 26'6 08/04/2026 13:18:00 CBOT 4680 27'5 0'0 1,381.25 0 27'5 08/04/2026 13:18:00 CBOT 4690 28'4 0'0 1,425.00 10 28'4 08/04/2026 13:18:00 CBOT 4700 29'3 0'0 1,468.75 8,643 29'3 08/04/2026 13:18:00 CBOT 4710 30'2 0'0 1,512.50 1 30'2 08/04/2026 13:18:00 CBOT 4720 31'1 0'0 1,556.25 1 31'1 08/04/2026 13:18:00 CBOT 4730 32'0 0'0 1,600.00 1 32'0 08/04/2026 13:18:00 CBOT 4740 33'0 0'0 1,650.00 1 33'0 08/04/2026 13:18:00 CBOT 4750 33'7 0'0 1,693.75 4,012 33'7 08/04/2026 13:18:00 CBOT 4760 34'6 0'0 1,737.50 10 34'6 08/04/2026 13:18:00 CBOT 4770 35'6 0'0 1,787.50 0 35'6 08/04/2026 13:18:00 CBOT 4780 36'5 0'0 1,831.25 0 36'5 08/04/2026 13:18:00 CBOT 4790 37'5 0'0 1,881.25 1 37'5 08/04/2026 13:18:00 CBOT 4800 38'4 0'0 1,925.00 5,754 38'4 08/04/2026 13:18:00 CBOT 4810 39'4 0'0 1,975.00 1 39'4 08/04/2026 13:18:00 CBOT 4820 40'4 0'0 2,025.00 0 40'4 08/04/2026 13:18:00 CBOT 4830 41'3 0'0 2,068.75 0 41'3 08/04/2026 13:18:00 CBOT 4840 42'3 0'0 2,118.75 1 42'3 08/04/2026 13:18:00 CBOT 4850 43'3 0'0 2,168.75 5,010 43'3 08/04/2026 13:18:00 CBOT 4860 44'2 0'0 2,212.50 0 44'2 08/04/2026 13:18:00 CBOT 4870 45'2 0'0 2,262.50 0 45'2 08/04/2026 13:18:00 CBOT 4900 48'2 0'0 2,412.50 1,289 48'2 08/04/2026 13:18:00 CBOT 4950 53'1 0'0 2,656.25 120 53'1 08/04/2026 13:18:00 CBOT 5000 58'1 0'0 2,906.25 584 58'1 08/04/2026 13:18:00 CBOT 5050 63'0 0'0 3,150.00 212 63'0 08/04/2026 13:18:00 CBOT 5100 68'0 0'0 3,400.00 228 68'0 08/04/2026 13:18:00 CBOT 5150 73'0 0'0 3,650.00 150 73'0 08/04/2026 13:18:00 CBOT 5200 77'7 0'0 3,893.75 98 77'7 08/04/2026 13:18:00 CBOT 5250 82'7 0'0 4,143.75 48 82'7 08/04/2026 13:18:00 CBOT 5300 87'7 0'0 4,393.75 725 87'7 08/04/2026 13:18:00 CBOT 5350 92'6 0'0 4,637.50 6 92'6 08/04/2026 13:18:00 CBOT 5400 97'6 0'0 4,887.50 1 97'6 08/04/2026 13:18:00 CBOT 5450 102'6 0'0 5,137.50 2 102'6 08/04/2026 13:18:00 CBOT 5500 107'6 0'0 5,387.50 6 107'6 08/04/2026 13:18:00 CBOT 5550 112'6 0'0 5,637.50 4 112'6 08/04/2026 13:18:00 CBOT 5600 117'6 0'0 5,887.50 15 117'6 08/04/2026 13:18:00 CBOT 5650 122'6 0'0 6,137.50 0 122'6 08/04/2026 13:18:00 CBOT 5700 127'6 0'0 6,387.50 15 127'6 08/04/2026 13:18:00 CBOT 5750 132'6 0'0 6,637.50 2 132'6 08/04/2026 13:18:00 CBOT 5800 137'6 0'0 6,887.50 11 137'6 08/04/2026 13:18:00 CBOT 5850 142'6 0'0 7,137.50 0 142'6 08/04/2026 13:18:00 CBOT 5900 147'6 0'0 7,387.50 4 147'6 08/04/2026 13:18:00 CBOT 6000 157'6 0'0 7,887.50 0 157'6 08/04/2026 13:18:00 CBOT 6100 167'6 0'0 8,387.50 0 167'6 08/04/2026 13:18:00 CBOT 6200 177'6 0'0 8,887.50 0 177'6 08/04/2026 13:18:00 CBOT 6300 187'6 0'0 9,387.50 0 187'6 08/04/2026 13:18:00 CBOT 6400 197'6 0'0 9,887.50 0 197'6 08/04/2026 13:18:00 CBOT 6500 207'6 0'0 10,387.50 0 207'6 08/04/2026 13:18:00 CBOT 6600 217'6 0'0 10,887.50 0 217'6 08/04/2026 13:18:00 CBOT 6700 227'6 0'0 11,387.50 0 227'6 08/04/2026 13:18:00 CBOT 6800 237'6 0'0 11,887.50 0 237'6 08/04/2026 13:18:00 CBOT 6900 247'6 0'0 12,387.50 0 247'6 08/04/2026 13:18:00 CBOT 7000 257'6 0'0 12,887.50 1 257'6 08/04/2026 13:18:00 CBOT 7100 267'6 0'0 13,387.50 0 267'6 08/04/2026 13:18:00 CBOT 7200 277'6 0'0 13,887.50 0 277'6 08/04/2026 13:18:00 CBOT 7300 287'6 0'0 14,387.50 0 287'6 08/04/2026 13:18:00 CBOT 9000 457'6 0'0 22,887.50 1 457'6 08/04/2026 13:18:00 CBOT 10000 557'6 0'0 27,887.50 0 557'6 08/04/2026 13:18:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.