Sunday, May 31, 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: 4476   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  10,337.50   0'0   206'6  2400   0'1   0'0  6.25  94  0  8,837.50   0'0   176'6  2700   0'1   0'0  6.25  200  0  7,337.50   0'0   146'6  3000   0'1   0'0  6.25  17  0  6,337.50   0'0   126'6  3200   0'1   0'0  6.25  48  0  5,837.50   0'0   116'6  3300   0'1   0'0  6.25  3,842  0  5,337.50   0'0   106'6  3400   0'1   0'0  6.25  29  0  5,087.50   0'0   101'6  3450   0'1   0'0  6.25  110  0  4,837.50   0'0   96'6  3500   0'1   0'0  6.25  183  0  4,587.50   0'0   91'6  3550   0'1   0'0  6.25  251  0  4,337.50   0'0   86'6  3600   0'1   0'0  6.25  1,504  0  4,087.50   0'0   81'6  3650   0'1   0'0  6.25  374  0  3,837.50   0'0   76'6  3700   0'1   0'0  6.25  486  232  3,593.75   0'0   71'7  3750   0'1   0'0  6.25  4,719  2  3,343.75   0'0   66'7  3800   0'2   0'0  12.50  923  1  3,093.75   0'0   61'7  3850   0'2   0'0  12.50  534  1  2,850.00   0'0   57'0  3900   0'3   0'0  18.75  6,859  2  2,606.25   0'0   52'1  3950   0'3   0'0  18.75  1,309  48  2,362.50   0'0   47'2  4000   0'4   0'0  25.00  6,597  23  2,118.75   0'0   42'3  4050   0'6   0'0  37.50  4,249  286  1,887.50   0'0   37'6  4100   1'0   0'0  50.00  8,266  11  1,656.25   0'0   33'1  4150   1'3   0'0  68.75  4,358  317  1,431.25   0'0   28'5  4200   1'7   0'0  93.75  11,024  215  1,225.00   0'0   24'4  4250   2'6   0'0  137.50  8,398  1,034  1,031.25   0'0   20'5  4300   3'4   -0'3  175.00  22,938  10  993.75   0'0   19'7  4310   4'1   0'0  206.25  232  0  956.25   0'0   19'1  4320   4'3   0'0  218.75  201  0  925.00   0'0   18'4  4330   4'6   0'0  237.50  127  0  887.50   0'0   17'6  4340   5'0   0'0  250.00  30  1,209  856.25   0'0   17'1  4350   5'3   0'0  268.75  12,971  0  818.75   0'0   16'3  4360   5'5   0'0  281.25  504  10  787.50   0'0   15'6  4370   6'0   0'0  300.00  61  0  756.25   0'0   15'1  4380   6'3   0'0  318.75  1,235  20  725.00   0'0   14'4  4390   6'6   0'0  337.50  80  4,612  693.75   0'0   13'7  4400   7'1   0'0  356.25  16,764  30  675.00   0'2   13'4  4410   7'4   0'0  375.00  601  47  637.50   0'0   12'6  4420   8'0   0'0  400.00  220  16  606.25   0'0   12'1  4430   8'3   0'0  418.75  148  30  581.25   0'0   11'5  4440   8'7   0'0  443.75  190  2,177  587.50   0'6   11'6  4450   9'0   -0'3  450.00  10,177  11  525.00   0'0   10'4  4460   10'0   0'2  500.00  60  233  500.00   0'0   10'0  4470   10'2   0'0  512.50  239  273  481.25   0'0   9'5  4480   10'7   0'0  543.75  91  57  456.25   0'0   9'1  4490   11'3   0'0  568.75  95  22,312  437.50   0'0   8'6  4500   11'3   -0'5  568.75  27,160  87  412.50   0'0   8'2  4510   12'4   0'0  625.00  109  37  393.75   0'0   7'7  4520   13'1   0'0  656.25  135  146  375.00   0'0   7'4  4530   13'6   0'0  687.50  126  65  368.75   0'1   7'3  4540   14'3   0'0  718.75  105  9,609  306.25   -0'6   6'1  4550   15'1   0'0  756.25  7,057  40  325.00   0'0   6'4  4560   15'6   0'0  787.50  47  96  325.00   0'2   6'4  4570   16'4   0'0  825.00  39  75  300.00   0'1   6'0  4580   17'1   0'0  856.25  66  206  281.25   0'0   5'5  4590   17'7   0'0  893.75  26  22,748  287.50   0'3   5'6  4600   20'0   1'3  1,000.00  17,208  153  268.75   0'2   5'3  4610   19'3   0'0  968.75  402  658  243.75   0'0   4'7  4620   20'1   0'0  1,006.25  103  111  243.75   0'2   4'7  4630   20'7   0'0  1,043.75  28  259  218.75   0'0   4'3  4640   21'5   0'0  1,081.25  126  10,185  212.50   0'0   4'2  4650   22'3   0'0  1,118.75  6,946  243  200.00   0'0   4'0  4660   23'2   0'0  1,162.50  56  104  193.75   0'0   3'7  4670   24'0   0'0  1,200.00  61  72  181.25   0'0   3'5  4680   24'7   0'0  1,243.75  67  208  175.00   0'0   3'4  4690   25'5   0'0  1,281.25  15  23,038  162.50   0'0   3'2  4700   26'7   0'3  1,343.75  10,061  554  156.25   0'0   3'1  4710   27'3   0'0  1,368.75  34  201  150.00   0'0   3'0  4720   28'2   0'0  1,412.50  2  392  143.75   0'0   2'7  4730   29'0   0'0  1,450.00  11  316  137.50   0'0   2'6  4740   29'7   0'0  1,493.75  18  17,647  131.25   0'0   2'5  4750   30'6   0'0  1,537.50  5,580  784  125.00   0'0   2'4  4760   31'5   0'0  1,581.25  10  546  118.75   0'0   2'3  4770   32'4   0'0  1,625.00  0  213  112.50   0'0   2'2  4780   33'4   0'0  1,675.00  0  70  106.25   0'0   2'1  4790   34'3   0'0  1,718.75  1  15,797  106.25   0'0   2'1  4800   35'2   0'0  1,762.50  7,692  202  100.00   0'0   2'0  4810   36'1   0'0  1,806.25  10  39  93.75   0'0   1'7  4820   37'1   0'0  1,856.25  0  185  93.75   0'0   1'7  4830   38'0   0'0  1,900.00  1  63  87.50   0'0   1'6  4840   38'7   0'0  1,943.75  0  8,346  81.25   0'0   1'5  4850   39'7   0'0  1,993.75  355  257  81.25   0'0   1'5  4860   40'6   0'0  2,037.50  1  18,078  68.75   0'0   1'3  4900   44'4   0'0  2,225.00  536  4,872  56.25   0'0   1'1  4950   49'2   0'0  2,462.50  78  28,093  50.00   0'0   1'0  5000   54'1   0'0  2,706.25  304  4,043  37.50   0'0   0'6  5050   59'0   0'0  2,950.00  65  9,365  37.50   0'0   0'6  5100   63'7   0'0  3,193.75  68  4,976  31.25   0'0   0'5  5150   68'6   0'0  3,437.50  21  11,217  25.00   0'0   0'4  5200   73'5   0'0  3,681.25  503  7,495  25.00   0'0   0'4  5250   78'5   0'0  3,931.25  1  7,655  18.75   0'0   0'3  5300   83'4   0'0  4,175.00  1  2,135  18.75   0'0   0'3  5350   88'4   0'0  4,425.00  0  5,464  18.75   0'0   0'3  5400   93'4   0'0  4,675.00  18  4,624  12.50   0'0   0'2  5450   98'3   0'0  4,918.75  10  22,689  12.50   0'0   0'2  5500   103'3   0'0  5,168.75  2  1,536  12.50   0'0   0'2  5550   108'3   0'0  5,418.75  0  6,939  6.25   0'0   0'1  5600   113'2   0'0  5,662.50  0  609  6.25   0'0   0'1  5650   118'2   0'0  5,912.50  0  1,205  6.25   0'0   0'1  5700   123'2   0'0  6,162.50  0  1,347  6.25   0'0   0'1  5750   128'2   0'0  6,412.50  1  916  6.25   0'0   0'1  5800   133'2   0'0  6,662.50  0  251  6.25   0'0   0'1  5850   138'2   0'0  6,912.50  0  753  6.25   0'0   0'1  5900   143'2   0'0  7,162.50  1  82  6.25   0'0   0'1  5950   148'2   0'0  7,412.50  0  11,247  6.25   0'0   0'1  6000   153'2   0'0  7,662.50  230  816  6.25   0'0   0'1  6050   158'2   0'0  7,912.50  0  792  6.25   0'0   0'1  6100   163'2   0'0  8,162.50  0  3,697  6.25   0'0   0'1  6200   173'2   0'0  8,662.50  0  5,811  6.25   0'0   0'1  6300   183'2   0'0  9,162.50  0  1,074  6.25   0'0   0'1  6400   193'2   0'0  9,662.50  0  4,464  6.25   0'0   0'1  6500   203'2   0'0  10,162.50  0  1,504  6.25   0'0   0'1  6600   213'2   0'0  10,662.50  0  480  6.25   0'0   0'1  6700   223'2   0'0  11,162.50  0  682  6.25   0'0   0'1  6800   233'2   0'0  11,662.50  0  113  6.25   0'0   0'1  6900   243'2   0'0  12,162.50  0  727  6.25   0'0   0'1  7000   253'2   0'0  12,662.50  0  293  6.25   0'0   0'1  7100   263'2   0'0  13,162.50  0  88  6.25   0'0   0'1  7200   273'2   0'0  13,662.50  0  380  6.25   0'0   0'1  7300   283'2   0'0  14,162.50  0  400  6.25   0'0   0'1  7400   293'2   0'0  14,662.50  0  558  6.25   0'0   0'1  7500   303'2   0'0  15,162.50  0  102  6.25   0'0   0'1  7600   313'2   0'0  15,662.50  0  333  6.25   0'0   0'1  7700   323'2   0'0  16,162.50  0  172  6.25   0'0   0'1  7800   333'2   0'0  16,662.50  0  1,049  6.25   0'0   0'1  7900   343'2   0'0  17,162.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 206'6 0'0 10,337.50 0 206'6 05/29/2026 13:28:00 CBOT 2700 176'6 0'0 8,837.50 0 176'6 05/29/2026 13:28:00 CBOT 3000 146'6 0'0 7,337.50 0 146'6 05/29/2026 13:28:00 CBOT 3200 126'6 0'0 6,337.50 0 126'6 05/29/2026 13:28:00 CBOT 3300 116'6 0'0 5,837.50 0 116'6 05/29/2026 13:28:00 CBOT 3400 106'6 0'0 5,337.50 0 106'6 05/29/2026 13:28:00 CBOT 3450 101'6 0'0 5,087.50 0 101'6 05/29/2026 13:28:00 CBOT 3500 96'6 0'0 4,837.50 0 96'6 05/29/2026 13:28:00 CBOT 3550 91'6 0'0 4,587.50 0 91'6 05/29/2026 13:28:00 CBOT 3600 86'6 0'0 4,337.50 0 86'6 05/29/2026 13:28:00 CBOT 3650 81'6 0'0 4,087.50 0 81'6 05/29/2026 13:28:00 CBOT 3700 76'6 0'0 3,837.50 0 76'6 05/29/2026 13:28:00 CBOT 3750 71'7 0'0 3,593.75 232 71'7 05/29/2026 13:28:00 CBOT 3800 66'7 0'0 3,343.75 2 66'7 05/29/2026 13:28:00 CBOT 3850 61'7 0'0 3,093.75 1 61'7 05/29/2026 13:28:00 CBOT 3900 57'0 0'0 2,850.00 1 57'0 05/29/2026 13:28:00 CBOT 3950 52'1 0'0 2,606.25 2 52'1 05/29/2026 13:28:00 CBOT 4000 47'2 0'0 2,362.50 48 47'2 05/29/2026 13:28:00 CBOT 4050 42'3 0'0 2,118.75 23 42'3 05/29/2026 13:28:00 CBOT 4100 37'6 0'0 1,887.50 286 37'6 05/29/2026 13:28:00 CBOT 4150 33'1 0'0 1,656.25 11 33'1 05/29/2026 13:28:00 CBOT 4200 28'5 0'0 1,431.25 317 28'5 05/29/2026 13:28:00 CBOT 4250 24'4 0'0 1,225.00 215 24'4 05/29/2026 13:28:00 CBOT 4300 20'5 0'0 1,031.25 1,034 20'5 05/29/2026 13:28:00 CBOT 4310 19'7 0'0 993.75 10 19'7 05/29/2026 13:28:00 CBOT 4320 19'1 0'0 956.25 0 19'1 05/29/2026 13:28:00 CBOT 4330 18'4 0'0 925.00 0 18'4 05/29/2026 13:28:00 CBOT 4340 17'6 0'0 887.50 0 17'6 05/29/2026 13:28:00 CBOT 4350 17'1 0'0 856.25 1,209 17'1 05/29/2026 13:28:00 CBOT 4360 16'3 0'0 818.75 0 16'3 05/29/2026 13:28:00 CBOT 4370 15'6 0'0 787.50 10 15'6 05/29/2026 13:28:00 CBOT 4380 15'1 0'0 756.25 0 15'1 05/29/2026 13:28:00 CBOT 4390 14'4 0'0 725.00 20 14'4 05/29/2026 13:28:00 CBOT 4400 13'7 0'0 693.75 4,612 13'7 05/29/2026 13:28:00 CBOT 4410 13'4 0'2 675.00 30 13'4 13'2 05/31/2026 19:34:00 CBOT 4420 12'6 0'0 637.50 47 12'6 05/29/2026 13:28:00 CBOT 4430 12'1 0'0 606.25 16 12'1 05/29/2026 13:28:00 CBOT 4440 11'5 0'0 581.25 30 11'5 05/29/2026 13:28:00 CBOT 4450 11'6 0'6 587.50 2,177 11'6 11'0 05/31/2026 21:28:00 CBOT 4460 10'4 0'0 525.00 11 10'4 05/29/2026 13:28:00 CBOT 4470 10'0 0'0 500.00 233 10'0 05/29/2026 13:28:00 CBOT 4480 9'5 0'0 481.25 273 9'5 9'5 05/31/2026 19:38:00 CBOT 4490 9'1 0'0 456.25 57 9'1 05/29/2026 13:28:00 CBOT 4500 8'6 0'0 437.50 22,312 8'7 8'6 05/31/2026 19:38:00 CBOT 4510 8'2 0'0 412.50 87 8'2 05/29/2026 13:28:00 CBOT 4520 7'7 0'0 393.75 37 7'7 05/29/2026 13:28:00 CBOT 4530 7'4 0'0 375.00 146 7'4 05/29/2026 13:28:00 CBOT 4540 7'3 0'1 368.75 65 6'7 7'2 05/31/2026 20:45:00 CBOT 4550 6'1 -0'6 306.25 9,609 6'1 6'7 05/31/2026 19:00:00 CBOT 4560 6'4 0'0 325.00 40 6'4 05/29/2026 13:28:00 CBOT 4570 6'4 0'2 325.00 96 6'3 6'2 05/31/2026 20:10:00 CBOT 4580 6'0 0'1 300.00 75 6'0 5'7 05/31/2026 19:33:00 CBOT 4590 5'5 0'0 281.25 206 5'5 05/29/2026 13:28:00 CBOT 4600 5'6 0'3 287.50 22,748 5'5 5'3 05/31/2026 21:29:00 CBOT 4610 5'3 0'2 268.75 153 5'1 5'1 05/31/2026 20:10:00 CBOT 4620 4'7 0'0 243.75 658 4'7 05/29/2026 13:28:00 CBOT 4630 4'7 0'2 243.75 111 4'6 4'5 05/31/2026 22:06:00 CBOT 4640 4'3 0'0 218.75 259 4'3 05/29/2026 13:28:00 CBOT 4650 4'2 0'0 212.50 10,185 4'2 05/29/2026 13:28:00 CBOT 4660 4'0 0'0 200.00 243 4'0 05/29/2026 13:28:00 CBOT 4670 3'7 0'0 193.75 104 3'7 05/29/2026 13:28:00 CBOT 4680 3'5 0'0 181.25 72 3'5 05/29/2026 13:28:00 CBOT 4690 3'4 0'0 175.00 208 3'4 05/29/2026 13:28:00 CBOT 4700 3'2 0'0 162.50 23,038 3'5 3'2 05/31/2026 19:06:00 CBOT 4710 3'1 0'0 156.25 554 3'1 05/29/2026 13:28:00 CBOT 4720 3'0 0'0 150.00 201 3'0 05/29/2026 13:28:00 CBOT 4730 2'7 0'0 143.75 392 2'7 05/29/2026 13:28:00 CBOT 4740 2'6 0'0 137.50 316 2'6 05/29/2026 13:28:00 CBOT 4750 2'5 0'0 131.25 17,647 2'3 2'5 05/31/2026 19:38:00 CBOT 4760 2'4 0'0 125.00 784 2'4 05/29/2026 13:28:00 CBOT 4770 2'3 0'0 118.75 546 2'3 05/29/2026 13:28:00 CBOT 4780 2'2 0'0 112.50 213 2'2 05/29/2026 13:28:00 CBOT 4790 2'1 0'0 106.25 70 2'1 05/29/2026 13:28:00 CBOT 4800 2'1 0'0 106.25 15,797 2'1 05/29/2026 13:28:00 CBOT 4810 2'0 0'0 100.00 202 2'0 05/29/2026 13:28:00 CBOT 4820 1'7 0'0 93.75 39 1'7 05/29/2026 13:28:00 CBOT 4830 1'7 0'0 93.75 185 1'7 05/29/2026 13:28:00 CBOT 4840 1'6 0'0 87.50 63 1'6 05/29/2026 13:28:00 CBOT 4850 1'5 0'0 81.25 8,346 1'5 05/29/2026 13:28:00 CBOT 4860 1'5 0'0 81.25 257 1'5 05/29/2026 13:28:00 CBOT 4900 1'3 0'0 68.75 18,078 1'3 05/29/2026 13:28:00 CBOT 4950 1'1 0'0 56.25 4,872 1'1 05/29/2026 13:28:00 CBOT 5000 1'0 0'0 50.00 28,093 1'0 1'0 05/31/2026 19:00:00 CBOT 5050 0'6 0'0 37.50 4,043 0'6 05/29/2026 13:28:00 CBOT 5100 0'6 0'0 37.50 9,365 0'6 05/29/2026 13:28:00 CBOT 5150 0'5 0'0 31.25 4,976 0'5 05/29/2026 13:28:00 CBOT 5200 0'4 0'0 25.00 11,217 0'4 05/29/2026 13:28:00 CBOT 5250 0'4 0'0 25.00 7,495 0'4 05/29/2026 13:28:00 CBOT 5300 0'3 0'0 18.75 7,655 0'3 05/29/2026 13:28:00 CBOT 5350 0'3 0'0 18.75 2,135 0'3 05/29/2026 13:28:00 CBOT 5400 0'3 0'0 18.75 5,464 0'3 05/29/2026 13:28:00 CBOT 5450 0'2 0'0 12.50 4,624 0'2 05/29/2026 13:28:00 CBOT 5500 0'2 0'0 12.50 22,689 0'2 05/29/2026 13:28:00 CBOT 5550 0'2 0'0 12.50 1,536 0'2 05/29/2026 13:28:00 CBOT 5600 0'1 0'0 6.25 6,939 0'1 05/29/2026 13:28:00 CBOT 5650 0'1 0'0 6.25 609 0'1 05/29/2026 13:28:00 CBOT 5700 0'1 0'0 6.25 1,205 0'1 05/29/2026 13:28:00 CBOT 5750 0'1 0'0 6.25 1,347 0'1 05/29/2026 13:28:00 CBOT 5800 0'1 0'0 6.25 916 0'1 05/29/2026 13:28:00 CBOT 5850 0'1 0'0 6.25 251 0'1 05/29/2026 13:28:00 CBOT 5900 0'1 0'0 6.25 753 0'1 05/29/2026 13:28:00 CBOT 5950 0'1 0'0 6.25 82 0'1 05/29/2026 13:28:00 CBOT 6000 0'1 0'0 6.25 11,247 0'1 05/29/2026 13:28:00 CBOT 6050 0'1 0'0 6.25 816 0'1 05/29/2026 13:28:00 CBOT 6100 0'1 0'0 6.25 792 0'1 05/29/2026 13:28:00 CBOT 6200 0'1 0'0 6.25 3,697 0'1 05/29/2026 13:28:00 CBOT 6300 0'1 0'0 6.25 5,811 0'1 05/29/2026 13:28:00 CBOT 6400 0'1 0'0 6.25 1,074 0'1 05/29/2026 13:28:00 CBOT 6500 0'1 0'0 6.25 4,464 0'1 05/29/2026 13:28:00 CBOT 6600 0'1 0'0 6.25 1,504 0'1 05/29/2026 13:28:00 CBOT 6700 0'1 0'0 6.25 480 0'1 05/29/2026 13:28:00 CBOT 6800 0'1 0'0 6.25 682 0'1 05/29/2026 13:28:00 CBOT 6900 0'1 0'0 6.25 113 0'1 05/29/2026 13:28:00 CBOT 7000 0'1 0'0 6.25 727 0'1 05/29/2026 13:28:00 CBOT 7100 0'1 0'0 6.25 293 0'1 05/29/2026 13:28:00 CBOT 7200 0'1 0'0 6.25 88 0'1 05/29/2026 13:28:00 CBOT 7300 0'1 0'0 6.25 380 0'1 05/29/2026 13:28:00 CBOT 7400 0'1 0'0 6.25 400 0'1 05/29/2026 13:28:00 CBOT 7500 0'1 0'0 6.25 558 0'1 05/29/2026 13:28:00 CBOT 7600 0'1 0'0 6.25 102 0'1 05/29/2026 13:28:00 CBOT 7700 0'1 0'0 6.25 333 0'1 05/29/2026 13:28:00 CBOT 7800 0'1 0'0 6.25 172 0'1 05/29/2026 13:28:00 CBOT 7900 0'1 0'0 6.25 1,049 0'1 05/29/2026 13:28:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 94 0'1 05/29/2026 13:28:00 CBOT 2700 0'1 0'0 6.25 200 0'1 05/29/2026 13:28:00 CBOT 3000 0'1 0'0 6.25 17 0'1 05/29/2026 13:28:00 CBOT 3200 0'1 0'0 6.25 48 0'1 05/29/2026 13:28:00 CBOT 3300 0'1 0'0 6.25 3,842 0'1 05/29/2026 13:28:00 CBOT 3400 0'1 0'0 6.25 29 0'1 05/29/2026 13:28:00 CBOT 3450 0'1 0'0 6.25 110 0'1 05/29/2026 13:28:00 CBOT 3500 0'1 0'0 6.25 183 0'1 05/29/2026 13:28:00 CBOT 3550 0'1 0'0 6.25 251 0'1 05/29/2026 13:28:00 CBOT 3600 0'1 0'0 6.25 1,504 0'1 05/29/2026 13:28:00 CBOT 3650 0'1 0'0 6.25 374 0'1 05/29/2026 13:28:00 CBOT 3700 0'1 0'0 6.25 486 0'1 05/29/2026 13:28:00 CBOT 3750 0'1 0'0 6.25 4,719 0'1 05/29/2026 13:28:00 CBOT 3800 0'2 0'0 12.50 923 0'2 05/29/2026 13:28:00 CBOT 3850 0'2 0'0 12.50 534 0'2 05/29/2026 13:28:00 CBOT 3900 0'3 0'0 18.75 6,859 0'3 05/29/2026 13:28:00 CBOT 3950 0'3 0'0 18.75 1,309 0'3 05/29/2026 13:28:00 CBOT 4000 0'4 0'0 25.00 6,597 0'4 05/29/2026 13:28:00 CBOT 4050 0'6 0'0 37.50 4,249 0'6 05/29/2026 13:28:00 CBOT 4100 1'0 0'0 50.00 8,266 1'0 05/29/2026 13:28:00 CBOT 4150 1'3 0'0 68.75 4,358 1'3 05/29/2026 13:28:00 CBOT 4200 1'7 0'0 93.75 11,024 1'7 05/29/2026 13:28:00 CBOT 4250 2'6 0'0 137.50 8,398 2'6 05/29/2026 13:28:00 CBOT 4300 3'4 -0'3 175.00 22,938 3'7 3'7 05/31/2026 21:36:00 CBOT 4310 4'1 0'0 206.25 232 4'1 05/29/2026 13:28:00 CBOT 4320 4'3 0'0 218.75 201 4'3 05/29/2026 13:28:00 CBOT 4330 4'6 0'0 237.50 127 4'6 05/29/2026 13:28:00 CBOT 4340 5'0 0'0 250.00 30 5'0 05/29/2026 13:28:00 CBOT 4350 5'3 0'0 268.75 12,971 5'3 05/29/2026 13:28:00 CBOT 4360 5'5 0'0 281.25 504 5'5 05/29/2026 13:28:00 CBOT 4370 6'0 0'0 300.00 61 6'0 05/29/2026 13:28:00 CBOT 4380 6'3 0'0 318.75 1,235 6'3 05/29/2026 13:28:00 CBOT 4390 6'6 0'0 337.50 80 6'6 05/29/2026 13:28:00 CBOT 4400 7'1 0'0 356.25 16,764 7'1 05/29/2026 13:28:00 CBOT 4410 7'4 0'0 375.00 601 7'4 05/29/2026 13:28:00 CBOT 4420 8'0 0'0 400.00 220 8'0 05/29/2026 13:28:00 CBOT 4430 8'3 0'0 418.75 148 8'3 05/29/2026 13:28:00 CBOT 4440 8'7 0'0 443.75 190 8'7 05/29/2026 13:28:00 CBOT 4450 9'0 -0'3 450.00 10,177 9'2 9'3 05/31/2026 20:36:00 CBOT 4460 10'0 0'2 500.00 60 10'0 9'6 05/31/2026 19:06:00 CBOT 4470 10'2 0'0 512.50 239 10'2 05/29/2026 13:28:00 CBOT 4480 10'7 0'0 543.75 91 10'7 05/29/2026 13:28:00 CBOT 4490 11'3 0'0 568.75 95 11'3 05/29/2026 13:28:00 CBOT 4500 11'3 -0'5 568.75 27,160 11'3 12'0 05/31/2026 20:22:00 CBOT 4510 12'4 0'0 625.00 109 12'4 05/29/2026 13:28:00 CBOT 4520 13'1 0'0 656.25 135 13'1 05/29/2026 13:28:00 CBOT 4530 13'6 0'0 687.50 126 13'6 05/29/2026 13:28:00 CBOT 4540 14'3 0'0 718.75 105 14'3 05/29/2026 13:28:00 CBOT 4550 15'1 0'0 756.25 7,057 15'1 05/29/2026 13:28:00 CBOT 4560 15'6 0'0 787.50 47 15'6 05/29/2026 13:28:00 CBOT 4570 16'4 0'0 825.00 39 16'4 05/29/2026 13:28:00 CBOT 4580 17'1 0'0 856.25 66 17'1 05/29/2026 13:28:00 CBOT 4590 17'7 0'0 893.75 26 17'7 05/29/2026 13:28:00 CBOT 4600 20'0 1'3 1,000.00 17,208 20'0 18'5 05/31/2026 19:00:00 CBOT 4610 19'3 0'0 968.75 402 19'3 05/29/2026 13:28:00 CBOT 4620 20'1 0'0 1,006.25 103 20'1 05/29/2026 13:28:00 CBOT 4630 20'7 0'0 1,043.75 28 20'7 05/29/2026 13:28:00 CBOT 4640 21'5 0'0 1,081.25 126 21'5 05/29/2026 13:28:00 CBOT 4650 22'3 0'0 1,118.75 6,946 22'3 05/29/2026 13:28:00 CBOT 4660 23'2 0'0 1,162.50 56 23'2 05/29/2026 13:28:00 CBOT 4670 24'0 0'0 1,200.00 61 24'0 05/29/2026 13:28:00 CBOT 4680 24'7 0'0 1,243.75 67 24'7 05/29/2026 13:28:00 CBOT 4690 25'5 0'0 1,281.25 15 25'5 05/29/2026 13:28:00 CBOT 4700 26'7 0'3 1,343.75 10,061 26'7 26'4 05/31/2026 19:14:00 CBOT 4710 27'3 0'0 1,368.75 34 27'3 05/29/2026 13:28:00 CBOT 4720 28'2 0'0 1,412.50 2 28'2 05/29/2026 13:28:00 CBOT 4730 29'0 0'0 1,450.00 11 29'0 05/29/2026 13:28:00 CBOT 4740 29'7 0'0 1,493.75 18 29'7 05/29/2026 13:28:00 CBOT 4750 30'6 0'0 1,537.50 5,580 30'6 05/29/2026 13:28:00 CBOT 4760 31'5 0'0 1,581.25 10 31'5 05/29/2026 13:28:00 CBOT 4770 32'4 0'0 1,625.00 0 32'4 05/29/2026 13:28:00 CBOT 4780 33'4 0'0 1,675.00 0 33'4 05/29/2026 13:28:00 CBOT 4790 34'3 0'0 1,718.75 1 34'3 05/29/2026 13:28:00 CBOT 4800 35'2 0'0 1,762.50 7,692 35'2 05/29/2026 13:28:00 CBOT 4810 36'1 0'0 1,806.25 10 36'1 05/29/2026 13:28:00 CBOT 4820 37'1 0'0 1,856.25 0 37'1 05/29/2026 13:28:00 CBOT 4830 38'0 0'0 1,900.00 1 38'0 05/29/2026 13:28:00 CBOT 4840 38'7 0'0 1,943.75 0 38'7 05/29/2026 13:28:00 CBOT 4850 39'7 0'0 1,993.75 355 39'7 05/29/2026 13:28:00 CBOT 4860 40'6 0'0 2,037.50 1 40'6 05/29/2026 13:28:00 CBOT 4900 44'4 0'0 2,225.00 536 44'4 05/29/2026 13:28:00 CBOT 4950 49'2 0'0 2,462.50 78 49'2 05/29/2026 13:28:00 CBOT 5000 54'1 0'0 2,706.25 304 54'1 05/29/2026 13:28:00 CBOT 5050 59'0 0'0 2,950.00 65 59'0 05/29/2026 13:28:00 CBOT 5100 63'7 0'0 3,193.75 68 63'7 05/29/2026 13:28:00 CBOT 5150 68'6 0'0 3,437.50 21 68'6 05/29/2026 13:28:00 CBOT 5200 73'5 0'0 3,681.25 503 73'5 05/29/2026 13:28:00 CBOT 5250 78'5 0'0 3,931.25 1 78'5 05/29/2026 13:28:00 CBOT 5300 83'4 0'0 4,175.00 1 83'4 05/29/2026 13:28:00 CBOT 5350 88'4 0'0 4,425.00 0 88'4 05/29/2026 13:28:00 CBOT 5400 93'4 0'0 4,675.00 18 93'4 05/29/2026 13:28:00 CBOT 5450 98'3 0'0 4,918.75 10 98'3 05/29/2026 13:28:00 CBOT 5500 103'3 0'0 5,168.75 2 103'3 05/29/2026 13:28:00 CBOT 5550 108'3 0'0 5,418.75 0 108'3 05/29/2026 13:28:00 CBOT 5600 113'2 0'0 5,662.50 0 113'2 05/29/2026 13:28:00 CBOT 5650 118'2 0'0 5,912.50 0 118'2 05/29/2026 13:28:00 CBOT 5700 123'2 0'0 6,162.50 0 123'2 05/29/2026 13:28:00 CBOT 5750 128'2 0'0 6,412.50 1 128'2 05/29/2026 13:28:00 CBOT 5800 133'2 0'0 6,662.50 0 133'2 05/29/2026 13:28:00 CBOT 5850 138'2 0'0 6,912.50 0 138'2 05/29/2026 13:28:00 CBOT 5900 143'2 0'0 7,162.50 1 143'2 05/29/2026 13:28:00 CBOT 5950 148'2 0'0 7,412.50 0 148'2 05/29/2026 13:28:00 CBOT 6000 153'2 0'0 7,662.50 230 153'2 05/29/2026 13:28:00 CBOT 6050 158'2 0'0 7,912.50 0 158'2 05/29/2026 13:28:00 CBOT 6100 163'2 0'0 8,162.50 0 163'2 05/29/2026 13:28:00 CBOT 6200 173'2 0'0 8,662.50 0 173'2 05/29/2026 13:28:00 CBOT 6300 183'2 0'0 9,162.50 0 183'2 05/29/2026 13:28:00 CBOT 6400 193'2 0'0 9,662.50 0 193'2 05/29/2026 13:28:00 CBOT 6500 203'2 0'0 10,162.50 0 203'2 05/29/2026 13:28:00 CBOT 6600 213'2 0'0 10,662.50 0 213'2 05/29/2026 13:28:00 CBOT 6700 223'2 0'0 11,162.50 0 223'2 05/29/2026 13:28:00 CBOT 6800 233'2 0'0 11,662.50 0 233'2 05/29/2026 13:28:00 CBOT 6900 243'2 0'0 12,162.50 0 243'2 05/29/2026 13:28:00 CBOT 7000 253'2 0'0 12,662.50 0 253'2 05/29/2026 13:28:00 CBOT 7100 263'2 0'0 13,162.50 0 263'2 05/29/2026 13:28:00 CBOT 7200 273'2 0'0 13,662.50 0 273'2 05/29/2026 13:28:00 CBOT 7300 283'2 0'0 14,162.50 0 283'2 05/29/2026 13:28:00 CBOT 7400 293'2 0'0 14,662.50 0 293'2 05/29/2026 13:28:00 CBOT 7500 303'2 0'0 15,162.50 0 303'2 05/29/2026 13:28:00 CBOT 7600 313'2 0'0 15,662.50 0 313'2 05/29/2026 13:28:00 CBOT 7700 323'2 0'0 16,162.50 0 323'2 05/29/2026 13:28:00 CBOT 7800 333'2 0'0 16,662.50 0 333'2 05/29/2026 13:28:00 CBOT 7900 343'2 0'0 17,162.50 0 343'2 05/29/2026 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.