Friday, May 29, 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: 4470   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  10,787.50   0'0   215'6  2400   0'1   0'0  6.25  94  0  9,287.50   0'0   185'6  2700   0'1   0'0  6.25  200  0  7,787.50   0'0   155'6  3000   0'1   0'0  6.25  17  0  6,787.50   0'0   135'6  3200   0'1   0'0  6.25  48  0  6,287.50   0'0   125'6  3300   0'1   0'0  6.25  3,842  0  5,787.50   0'0   115'6  3400   0'1   0'0  6.25  29  0  5,537.50   0'0   110'6  3450   0'1   0'0  6.25  110  0  5,287.50   0'0   105'6  3500   0'1   0'0  6.25  183  0  5,037.50   0'0   100'6  3550   0'1   0'0  6.25  251  0  4,787.50   0'0   95'6  3600   0'1   0'0  6.25  1,504  0  4,537.50   0'0   90'6  3650   0'1   0'0  6.25  374  0  4,287.50   0'0   85'6  3700   0'1   0'0  6.25  386  232  4,037.50   0'0   80'6  3750   0'1   0'0  6.25  4,719  2  3,787.50   0'0   75'6  3800   0'1   0'0  6.25  923  1  3,537.50   0'0   70'6  3850   0'1   0'0  6.25  534  1  3,293.75   0'0   65'7  3900   0'2   0'0  12.50  6,829  2  3,050.00   0'0   61'0  3950   0'3   0'0  18.75  1,309  47  2,462.50   -6'6   49'2  4000   0'5   0'2  31.25  6,507  23  2,062.50   -9'7   41'2  4050   0'6   0'2  37.50  4,256  286  1,906.25   -8'2   38'1  4100   0'6   0'1  37.50  8,265  11  2,075.00   0'0   41'4  4150   1'4   0'5  75.00  4,452  323  1,368.75   -9'3   27'3  4200   2'1   1'0  106.25  11,178  215  1,612.50   0'0   32'2  4250   2'7   1'2  143.75  9,712  1,033  1,062.50   -6'6   21'2  4300   4'0   1'6  200.00  25,212  0  1,318.75   0'0   26'3  4320   4'5   2'0  231.25  3  1,209  1,193.75   0'0   23'7  4350   5'4   2'2  275.00  9,639  0  1,156.25   0'0   23'1  4360   5'6   2'3  287.50  504  0  737.50   -7'5   14'6  4370   6'4   2'7  325.00  42  0  1,081.25   0'0   21'5  4380   6'6   2'7  337.50  1,235  4,511  662.50   -6'7   13'2  4400   7'6   3'3  387.50  12,887  20  631.25   -6'6   12'5  4410   8'0   3'3  400.00  577  10  643.75   -5'7   12'7  4420   8'4   3'4  425.00  160  1  568.75   -6'5   11'3  4430   9'1   3'7  456.25  134  10  543.75   -6'4   10'7  4440   9'6   4'1  487.50  158  1,906  518.75   -6'3   10'3  4450   9'4   3'4  475.00  9,305  21  656.25   -3'0   13'1  4460   10'0   3'5  500.00  61  20  500.00   -5'4   10'0  4470   10'2   3'4  512.50  118  56  475.00   -5'4   9'4  4480   11'7   4'5  593.75  84  52  468.75   -5'0   9'3  4490   12'2   4'5  612.50  20  21,328  450.00   -4'6   9'0  4500   12'0   4'0  600.00  31,460  50  431.25   -4'4   8'5  4510   13'5   5'1  681.25  107  21  375.00   -5'1   7'4  4520   14'2   5'3  712.50  139  144  418.75   -3'6   8'3  4530   14'7   5'4  743.75  122  79  337.50   -4'7   6'6  4540   15'4   5'5  775.00  129  8,533  337.50   -4'3   6'6  4550   15'6   5'3  787.50  7,860  29  306.25   -4'4   6'1  4560   15'3   4'4  768.75  72  45  287.50   -4'3   5'6  4570   15'3   4'0  768.75  31  55  268.75   -4'3   5'3  4580   16'5   4'5  831.25  56  209  268.75   -4'0   5'3  4590   16'6   4'1  837.50  19  22,680  281.25   -3'3   5'5  4600   19'1   5'7  956.25  18,557  145  243.75   -3'6   4'7  4610   19'1   5'2  956.25  408  661  231.25   -3'5   4'5  4620   20'6   6'2  1,037.50  98  47  218.75   -3'4   4'3  4630   15'1   0'0  756.25  28  162  231.25   -2'7   4'5  4640   21'7   6'1  1,093.75  77  10,719  206.25   -3'1   4'1  4650   19'5   3'2  981.25  6,294  235  287.50   -1'1   5'6  4660   17'1   0'0  856.25  56  78  181.25   -3'0   3'5  4670   17'6   0'0  887.50  61  63  206.25   -2'1   4'1  4680   26'1   7'5  1,306.25  62  174  168.75   -2'5   3'3  4690   19'2   0'0  962.50  15  24,403  156.25   -2'5   3'1  4700   26'0   6'0  1,300.00  10,140  192  143.75   -2'5   2'7  4710   20'6   0'0  1,037.50  34  201  168.75   -1'7   3'3  4720   26'3   4'7  1,318.75  1  391  168.75   -1'6   3'3  4730   22'2   0'0  1,112.50  11  313  150.00   -1'7   3'0  4740   23'1   0'0  1,156.25  18  16,992  131.25   -2'0   2'5  4750   29'1   5'2  1,456.25  5,581  573  125.00   -2'0   2'4  4760   24'6   0'0  1,237.50  10  545  137.50   -1'5   2'6  4770   25'4   0'0  1,275.00  0  221  125.00   -1'5   2'4  4780   26'3   0'0  1,318.75  0  70  200.00   0'0   4'0  4790   27'1   0'0  1,356.25  1  16,029  100.00   -1'6   2'0  4800   28'0   0'0  1,400.00  7,713  203  181.25   0'0   3'5  4810   28'7   0'0  1,443.75  10  40  175.00   0'0   3'4  4820   29'5   0'0  1,481.25  0  185  162.50   0'0   3'2  4830   36'0   5'4  1,800.00  0  63  156.25   0'0   3'1  4840   31'3   0'0  1,568.75  0  9,252  87.50   -1'2   1'6  4850   36'4   4'2  1,825.00  351  235  75.00   -1'3   1'4  4860   38'6   5'6  1,937.50  0  17,528  68.75   -1'0   1'3  4900   43'2   6'5  2,162.50  534  4,864  62.50   -0'6   1'2  4950   41'1   0'0  2,056.25  78  28,311  50.00   -0'5   1'0  5000   45'6   0'0  2,287.50  304  4,053  37.50   -0'5   0'6  5050   50'4   0'0  2,525.00  65  9,386  37.50   -0'3   0'6  5100   65'2   10'0  3,262.50  68  5,214  31.25   -0'3   0'5  5150   60'1   0'0  3,006.25  21  12,797  25.00   -0'3   0'4  5200   68'5   3'5  3,431.25  502  8,550  25.00   -0'2   0'4  5250   69'7   0'0  3,493.75  1  7,658  25.00   -0'1   0'4  5300   74'6   0'0  3,737.50  1  2,135  31.25   0'0   0'5  5350   79'6   0'0  3,987.50  0  5,488  18.75   -0'1   0'3  5400   84'5   0'0  4,231.25  18  4,124  25.00   0'0   0'4  5450   89'5   0'0  4,481.25  10  22,409  18.75   0'0   0'3  5500   94'4   0'0  4,725.00  2  1,536  18.75   0'0   0'3  5550   99'4   0'0  4,975.00  0  6,939  12.50   0'0   0'2  5600   104'3   0'0  5,218.75  0  609  12.50   0'0   0'2  5650   109'3   0'0  5,468.75  0  1,205  12.50   0'0   0'2  5700   114'3   0'0  5,718.75  0  1,347  12.50   0'0   0'2  5750   119'3   0'0  5,968.75  1  916  12.50   0'0   0'2  5800   124'3   0'0  6,218.75  0  251  12.50   0'0   0'2  5850   129'3   0'0  6,468.75  0  753  12.50   0'0   0'2  5900   134'3   0'0  6,718.75  1  82  12.50   0'0   0'2  5950   139'3   0'0  6,968.75  0  11,247  12.50   0'0   0'2  6000   144'3   0'0  7,218.75  230  816  12.50   0'0   0'2  6050   149'3   0'0  7,468.75  0  792  12.50   0'0   0'2  6100   154'2   0'0  7,712.50  0  3,697  6.25   0'0   0'1  6200   164'2   0'0  8,212.50  0  5,811  6.25   0'0   0'1  6300   174'2   0'0  8,712.50  0  1,074  6.25   0'0   0'1  6400   184'2   0'0  9,212.50  0  4,464  6.25   0'0   0'1  6500   194'2   0'0  9,712.50  0  1,504  6.25   0'0   0'1  6600   204'2   0'0  10,212.50  0  480  6.25   0'0   0'1  6700   214'2   0'0  10,712.50  0  682  6.25   0'0   0'1  6800   224'2   0'0  11,212.50  0  113  6.25   0'0   0'1  6900   234'2   0'0  11,712.50  0  727  6.25   0'0   0'1  7000   244'2   0'0  12,212.50  0  293  6.25   0'0   0'1  7100   254'2   0'0  12,712.50  0  88  6.25   0'0   0'1  7200   264'2   0'0  13,212.50  0  380  6.25   0'0   0'1  7300   274'2   0'0  13,712.50  0  400  6.25   0'0   0'1  7400   284'2   0'0  14,212.50  0  558  6.25   0'0   0'1  7500   294'2   0'0  14,712.50  0  102  6.25   0'0   0'1  7600   304'2   0'0  15,212.50  0  333  6.25   0'0   0'1  7700   314'2   0'0  15,712.50  0  172  6.25   0'0   0'1  7800   324'2   0'0  16,212.50  0  1,049  6.25   0'0   0'1  7900   334'2   0'0  16,712.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 215'6 0'0 10,787.50 0 215'6 05/28/2026 13:23:00 CBOT 2700 185'6 0'0 9,287.50 0 185'6 05/28/2026 13:23:00 CBOT 3000 155'6 0'0 7,787.50 0 155'6 05/28/2026 13:23:00 CBOT 3200 135'6 0'0 6,787.50 0 135'6 05/28/2026 13:23:00 CBOT 3300 125'6 0'0 6,287.50 0 125'6 05/28/2026 13:23:00 CBOT 3400 115'6 0'0 5,787.50 0 115'6 05/28/2026 13:23:00 CBOT 3450 110'6 0'0 5,537.50 0 110'6 05/28/2026 13:23:00 CBOT 3500 105'6 0'0 5,287.50 0 105'6 05/28/2026 13:23:00 CBOT 3550 100'6 0'0 5,037.50 0 100'6 05/28/2026 13:23:00 CBOT 3600 95'6 0'0 4,787.50 0 95'6 05/28/2026 13:23:00 CBOT 3650 90'6 0'0 4,537.50 0 90'6 05/28/2026 13:23:00 CBOT 3700 85'6 0'0 4,287.50 0 85'6 05/28/2026 13:23:00 CBOT 3750 80'6 0'0 4,037.50 232 80'6 05/28/2026 13:23:00 CBOT 3800 75'6 0'0 3,787.50 2 75'6 05/28/2026 13:23:00 CBOT 3850 70'6 0'0 3,537.50 1 70'6 05/28/2026 13:23:00 CBOT 3900 65'7 0'0 3,293.75 1 65'7 05/28/2026 13:23:00 CBOT 3950 61'0 0'0 3,050.00 2 61'0 05/28/2026 13:23:00 CBOT 4000 49'2 -6'6 2,462.50 47 49'2 56'0 05/29/2026 11:13:00 CBOT 4050 41'2 -9'7 2,062.50 23 41'2 51'1 05/29/2026 12:21:00 CBOT 4100 38'1 -8'2 1,906.25 286 39'6 46'3 05/29/2026 11:47:00 CBOT 4150 41'4 0'0 2,075.00 11 41'4 05/28/2026 13:23:00 CBOT 4200 27'3 -9'3 1,368.75 323 27'3 36'6 05/29/2026 12:31:00 CBOT 4250 32'2 0'0 1,612.50 215 32'2 05/28/2026 13:23:00 CBOT 4300 21'2 -6'6 1,062.50 1,033 21'2 28'0 05/29/2026 10:18:00 CBOT 4320 26'3 0'0 1,318.75 0 26'3 05/28/2026 13:23:00 CBOT 4350 23'7 0'0 1,193.75 1,209 23'7 05/28/2026 13:23:00 CBOT 4360 23'1 0'0 1,156.25 0 23'1 05/28/2026 13:23:00 CBOT 4370 14'6 -7'5 737.50 0 14'6 22'3 05/29/2026 12:50:00 CBOT 4380 21'5 0'0 1,081.25 0 21'5 05/28/2026 13:23:00 CBOT 4400 13'2 -6'7 662.50 4,511 15'6 20'1 05/29/2026 12:50:00 CBOT 4410 12'5 -6'6 631.25 20 12'5 19'3 05/29/2026 12:04:00 CBOT 4420 12'7 -5'7 643.75 10 14'3 18'6 05/29/2026 12:56:00 CBOT 4430 11'3 -6'5 568.75 1 14'0 18'0 05/29/2026 12:50:00 CBOT 4440 10'7 -6'4 543.75 10 11'0 17'3 05/29/2026 12:50:00 CBOT 4450 10'3 -6'3 518.75 1,906 14'5 16'6 05/29/2026 12:50:00 CBOT 4460 13'1 -3'0 656.25 21 14'1 16'1 05/29/2026 08:30:00 CBOT 4470 10'0 -5'4 500.00 20 12'5 15'4 05/29/2026 12:54:00 CBOT 4480 9'4 -5'4 475.00 56 13'0 15'0 05/29/2026 12:51:00 CBOT 4490 9'3 -5'0 468.75 52 8'5 14'3 05/29/2026 12:56:00 CBOT 4500 9'0 -4'6 450.00 21,328 13'5 13'6 05/29/2026 12:56:00 CBOT 4510 8'5 -4'4 431.25 50 8'6 13'1 05/29/2026 12:58:00 CBOT 4520 7'4 -5'1 375.00 21 8'6 12'5 05/29/2026 12:37:00 CBOT 4530 8'3 -3'6 418.75 144 10'5 12'1 05/29/2026 09:51:00 CBOT 4540 6'6 -4'7 337.50 79 9'7 11'5 05/29/2026 12:21:00 CBOT 4550 6'6 -4'3 337.50 8,533 10'7 11'1 05/29/2026 12:53:00 CBOT 4560 6'1 -4'4 306.25 29 10'2 10'5 05/29/2026 12:21:00 CBOT 4570 5'6 -4'3 287.50 45 9'7 10'1 05/29/2026 12:37:00 CBOT 4580 5'3 -4'3 268.75 55 6'6 9'6 05/29/2026 12:26:00 CBOT 4590 5'3 -4'0 268.75 209 5'2 9'3 05/29/2026 12:37:00 CBOT 4600 5'5 -3'3 281.25 22,680 8'6 9'0 05/29/2026 12:58:00 CBOT 4610 4'7 -3'6 243.75 145 7'2 8'5 05/29/2026 12:37:00 CBOT 4620 4'5 -3'5 231.25 661 5'2 8'2 05/29/2026 12:37:00 CBOT 4630 4'3 -3'4 218.75 47 5'1 7'7 05/29/2026 12:37:00 CBOT 4640 4'5 -2'7 231.25 162 6'3 7'4 05/29/2026 12:58:00 CBOT 4650 4'1 -3'1 206.25 10,719 5'5 7'2 05/29/2026 12:55:00 CBOT 4660 5'6 -1'1 287.50 235 5'6 6'7 05/29/2026 07:04:00 CBOT 4670 3'5 -3'0 181.25 78 5'4 6'5 05/29/2026 12:37:00 CBOT 4680 4'1 -2'1 206.25 63 5'2 6'2 05/29/2026 09:17:00 CBOT 4690 3'3 -2'5 168.75 174 3'6 6'0 05/29/2026 12:50:00 CBOT 4700 3'1 -2'5 156.25 24,403 5'6 5'6 05/29/2026 12:50:00 CBOT 4710 2'7 -2'5 143.75 192 3'7 5'4 05/29/2026 12:49:00 CBOT 4720 3'3 -1'7 168.75 201 3'3 5'2 05/29/2026 10:34:00 CBOT 4730 3'3 -1'6 168.75 391 3'1 5'1 05/29/2026 10:55:00 CBOT 4740 3'0 -1'7 150.00 313 3'0 4'7 05/29/2026 10:34:00 CBOT 4750 2'5 -2'0 131.25 16,992 3'5 4'5 05/29/2026 12:55:00 CBOT 4760 2'4 -2'0 125.00 573 2'4 4'4 05/29/2026 11:48:00 CBOT 4770 2'6 -1'5 137.50 545 2'6 4'3 05/29/2026 09:47:00 CBOT 4780 2'4 -1'5 125.00 221 3'7 4'1 05/29/2026 10:18:00 CBOT 4790 4'0 0'0 200.00 70 4'0 05/28/2026 13:23:00 CBOT 4800 2'0 -1'6 100.00 16,029 3'6 3'6 05/29/2026 12:49:00 CBOT 4810 3'5 0'0 181.25 203 3'5 05/28/2026 13:23:00 CBOT 4820 3'4 0'0 175.00 40 3'4 05/28/2026 13:23:00 CBOT 4830 3'2 0'0 162.50 185 3'2 05/28/2026 13:23:00 CBOT 4840 3'1 0'0 156.25 63 3'1 05/28/2026 13:23:00 CBOT 4850 1'6 -1'2 87.50 9,252 2'0 3'0 05/29/2026 12:57:00 CBOT 4860 1'4 -1'3 75.00 235 1'4 2'7 05/29/2026 12:37:00 CBOT 4900 1'3 -1'0 68.75 17,528 2'0 2'3 05/29/2026 12:58:00 CBOT 4950 1'2 -0'6 62.50 4,864 2'0 2'0 05/29/2026 10:42:00 CBOT 5000 1'0 -0'5 50.00 28,311 1'4 1'5 05/29/2026 12:53:00 CBOT 5050 0'6 -0'5 37.50 4,053 1'0 1'3 05/29/2026 12:08:00 CBOT 5100 0'6 -0'3 37.50 9,386 1'0 1'1 05/29/2026 11:57:00 CBOT 5150 0'5 -0'3 31.25 5,214 0'5 1'0 05/29/2026 12:44:00 CBOT 5200 0'4 -0'3 25.00 12,797 0'6 0'7 05/29/2026 12:16:00 CBOT 5250 0'4 -0'2 25.00 8,550 0'5 0'6 05/29/2026 09:18:00 CBOT 5300 0'4 -0'1 25.00 7,658 0'4 0'5 05/29/2026 10:27:00 CBOT 5350 0'5 0'0 31.25 2,135 0'5 0'5 05/29/2026 01:27:00 CBOT 5400 0'3 -0'1 18.75 5,488 0'3 0'4 05/29/2026 09:15:00 CBOT 5450 0'4 0'0 25.00 4,124 0'4 05/28/2026 13:23:00 CBOT 5500 0'3 0'0 18.75 22,409 0'3 0'3 05/29/2026 09:15:00 CBOT 5550 0'3 0'0 18.75 1,536 0'3 05/28/2026 13:23:00 CBOT 5600 0'2 0'0 12.50 6,939 0'2 05/28/2026 13:23:00 CBOT 5650 0'2 0'0 12.50 609 0'2 05/28/2026 13:23:00 CBOT 5700 0'2 0'0 12.50 1,205 0'2 05/28/2026 13:23:00 CBOT 5750 0'2 0'0 12.50 1,347 0'2 05/28/2026 13:23:00 CBOT 5800 0'2 0'0 12.50 916 0'2 05/28/2026 13:23:00 CBOT 5850 0'2 0'0 12.50 251 0'2 05/28/2026 13:23:00 CBOT 5900 0'2 0'0 12.50 753 0'2 05/28/2026 13:23:00 CBOT 5950 0'2 0'0 12.50 82 0'2 05/28/2026 13:23:00 CBOT 6000 0'2 0'0 12.50 11,247 0'2 05/28/2026 13:23:00 CBOT 6050 0'2 0'0 12.50 816 0'2 05/28/2026 13:23:00 CBOT 6100 0'2 0'0 12.50 792 0'2 05/28/2026 13:23:00 CBOT 6200 0'1 0'0 6.25 3,697 0'1 05/28/2026 13:23:00 CBOT 6300 0'1 0'0 6.25 5,811 0'1 05/28/2026 13:23:00 CBOT 6400 0'1 0'0 6.25 1,074 0'1 05/28/2026 13:23:00 CBOT 6500 0'1 0'0 6.25 4,464 0'1 05/28/2026 13:23:00 CBOT 6600 0'1 0'0 6.25 1,504 0'1 05/28/2026 13:23:00 CBOT 6700 0'1 0'0 6.25 480 0'1 05/28/2026 13:23:00 CBOT 6800 0'1 0'0 6.25 682 0'1 05/28/2026 13:23:00 CBOT 6900 0'1 0'0 6.25 113 0'1 05/28/2026 13:23:00 CBOT 7000 0'1 0'0 6.25 727 0'1 05/28/2026 13:23:00 CBOT 7100 0'1 0'0 6.25 293 0'1 05/28/2026 13:23:00 CBOT 7200 0'1 0'0 6.25 88 0'1 05/28/2026 13:23:00 CBOT 7300 0'1 0'0 6.25 380 0'1 05/28/2026 13:23:00 CBOT 7400 0'1 0'0 6.25 400 0'1 05/28/2026 13:23:00 CBOT 7500 0'1 0'0 6.25 558 0'1 05/28/2026 13:23:00 CBOT 7600 0'1 0'0 6.25 102 0'1 05/28/2026 13:23:00 CBOT 7700 0'1 0'0 6.25 333 0'1 05/28/2026 13:23:00 CBOT 7800 0'1 0'0 6.25 172 0'1 05/28/2026 13:23:00 CBOT 7900 0'1 0'0 6.25 1,049 0'1 05/28/2026 13:23:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 94 0'1 05/28/2026 13:23:00 CBOT 2700 0'1 0'0 6.25 200 0'1 05/28/2026 13:23:00 CBOT 3000 0'1 0'0 6.25 17 0'1 05/28/2026 13:23:00 CBOT 3200 0'1 0'0 6.25 48 0'1 05/28/2026 13:23:00 CBOT 3300 0'1 0'0 6.25 3,842 0'1 05/28/2026 13:23:00 CBOT 3400 0'1 0'0 6.25 29 0'1 05/28/2026 13:23:00 CBOT 3450 0'1 0'0 6.25 110 0'1 05/28/2026 13:23:00 CBOT 3500 0'1 0'0 6.25 183 0'1 05/28/2026 13:23:00 CBOT 3550 0'1 0'0 6.25 251 0'1 05/28/2026 13:23:00 CBOT 3600 0'1 0'0 6.25 1,504 0'1 05/28/2026 13:23:00 CBOT 3650 0'1 0'0 6.25 374 0'1 05/28/2026 13:23:00 CBOT 3700 0'1 0'0 6.25 386 0'1 0'1 05/29/2026 12:45:00 CBOT 3750 0'1 0'0 6.25 4,719 0'1 05/28/2026 13:23:00 CBOT 3800 0'1 0'0 6.25 923 0'1 05/28/2026 13:23:00 CBOT 3850 0'1 0'0 6.25 534 0'1 05/28/2026 13:23:00 CBOT 3900 0'2 0'0 12.50 6,829 0'2 0'2 05/29/2026 11:59:00 CBOT 3950 0'3 0'0 18.75 1,309 0'3 05/28/2026 13:23:00 CBOT 4000 0'5 0'2 31.25 6,507 0'4 0'3 05/29/2026 12:43:00 CBOT 4050 0'6 0'2 37.50 4,256 0'4 0'4 05/29/2026 12:37:00 CBOT 4100 0'6 0'1 37.50 8,265 0'6 0'5 05/29/2026 09:51:00 CBOT 4150 1'4 0'5 75.00 4,452 0'7 0'7 05/29/2026 12:37:00 CBOT 4200 2'1 1'0 106.25 11,178 1'3 1'1 05/29/2026 12:37:00 CBOT 4250 2'7 1'2 143.75 9,712 2'0 1'5 05/29/2026 12:39:00 CBOT 4300 4'0 1'6 200.00 25,212 2'0 2'2 05/29/2026 12:53:00 CBOT 4320 4'5 2'0 231.25 3 4'6 2'5 05/29/2026 12:39:00 CBOT 4350 5'4 2'2 275.00 9,639 3'7 3'2 05/29/2026 12:43:00 CBOT 4360 5'6 2'3 287.50 504 3'4 3'3 05/29/2026 12:56:00 CBOT 4370 6'4 2'7 325.00 42 3'6 3'5 05/29/2026 12:51:00 CBOT 4380 6'6 2'7 337.50 1,235 6'6 3'7 05/29/2026 12:38:00 CBOT 4400 7'6 3'3 387.50 12,887 3'6 4'3 05/29/2026 12:50:00 CBOT 4410 8'0 3'3 400.00 577 8'1 4'5 05/29/2026 12:38:00 CBOT 4420 8'4 3'4 425.00 160 5'2 5'0 05/29/2026 12:39:00 CBOT 4430 9'1 3'7 456.25 134 5'4 5'2 05/29/2026 12:50:00 CBOT 4440 9'6 4'1 487.50 158 6'3 5'5 05/29/2026 12:50:00 CBOT 4450 9'4 3'4 475.00 9,305 6'6 6'0 05/29/2026 12:56:00 CBOT 4460 10'0 3'5 500.00 61 6'4 6'3 05/29/2026 12:56:00 CBOT 4470 10'2 3'4 512.50 118 8'1 6'6 05/29/2026 12:58:00 CBOT 4480 11'7 4'5 593.75 84 7'5 7'2 05/29/2026 12:50:00 CBOT 4490 12'2 4'5 612.50 20 9'3 7'5 05/29/2026 12:38:00 CBOT 4500 12'0 4'0 600.00 31,460 8'3 8'0 05/29/2026 12:57:00 CBOT 4510 13'5 5'1 681.25 107 8'6 8'4 05/29/2026 12:50:00 CBOT 4520 14'2 5'3 712.50 139 9'6 8'7 05/29/2026 12:50:00 CBOT 4530 14'7 5'4 743.75 122 10'2 9'3 05/29/2026 12:50:00 CBOT 4540 15'4 5'5 775.00 129 15'5 9'7 05/29/2026 12:50:00 CBOT 4550 15'6 5'3 787.50 7,860 10'0 10'3 05/29/2026 12:52:00 CBOT 4560 15'3 4'4 768.75 72 13'0 10'7 05/29/2026 11:47:00 CBOT 4570 15'3 4'0 768.75 31 14'0 11'3 05/29/2026 10:41:00 CBOT 4580 16'5 4'5 831.25 56 15'0 12'0 05/29/2026 11:37:00 CBOT 4590 16'6 4'1 837.50 19 14'5 12'5 05/29/2026 10:41:00 CBOT 4600 19'1 5'7 956.25 18,557 13'5 13'2 05/29/2026 12:54:00 CBOT 4610 19'1 5'2 956.25 408 16'0 13'7 05/29/2026 12:58:00 CBOT 4620 20'6 6'2 1,037.50 98 16'5 14'4 05/29/2026 12:08:00 CBOT 4630 15'1 0'0 756.25 28 15'1 05/28/2026 13:23:00 CBOT 4640 21'7 6'1 1,093.75 77 18'0 15'6 05/29/2026 12:02:00 CBOT 4650 19'5 3'2 981.25 6,294 18'6 16'3 05/29/2026 09:43:00 CBOT 4660 17'1 0'0 856.25 56 17'1 05/28/2026 13:23:00 CBOT 4670 17'6 0'0 887.50 61 17'6 05/28/2026 13:23:00 CBOT 4680 26'1 7'5 1,306.25 62 26'1 18'4 05/29/2026 12:24:00 CBOT 4690 19'2 0'0 962.50 15 19'2 05/28/2026 13:23:00 CBOT 4700 26'0 6'0 1,300.00 10,140 21'6 20'0 05/29/2026 12:58:00 CBOT 4710 20'6 0'0 1,037.50 34 20'6 05/28/2026 13:23:00 CBOT 4720 26'3 4'7 1,318.75 1 26'3 21'4 05/29/2026 09:51:00 CBOT 4730 22'2 0'0 1,112.50 11 22'2 05/28/2026 13:23:00 CBOT 4740 23'1 0'0 1,156.25 18 23'1 05/28/2026 13:23:00 CBOT 4750 29'1 5'2 1,456.25 5,581 29'1 23'7 05/29/2026 09:56:00 CBOT 4760 24'6 0'0 1,237.50 10 24'6 05/28/2026 13:23:00 CBOT 4770 25'4 0'0 1,275.00 0 25'4 05/28/2026 13:23:00 CBOT 4780 26'3 0'0 1,318.75 0 26'3 05/28/2026 13:23:00 CBOT 4790 27'1 0'0 1,356.25 1 27'1 05/28/2026 13:23:00 CBOT 4800 28'0 0'0 1,400.00 7,713 28'0 05/28/2026 13:23:00 CBOT 4810 28'7 0'0 1,443.75 10 28'7 05/28/2026 13:23:00 CBOT 4820 29'5 0'0 1,481.25 0 29'5 05/28/2026 13:23:00 CBOT 4830 36'0 5'4 1,800.00 0 35'7 30'4 05/29/2026 09:51:00 CBOT 4840 31'3 0'0 1,568.75 0 31'3 05/28/2026 13:23:00 CBOT 4850 36'4 4'2 1,825.00 351 36'4 32'2 05/29/2026 09:31:00 CBOT 4860 38'6 5'6 1,937.50 0 38'6 33'0 05/29/2026 09:51:00 CBOT 4900 43'2 6'5 2,162.50 534 43'2 36'5 05/29/2026 10:35:00 CBOT 4950 41'1 0'0 2,056.25 78 41'1 05/28/2026 13:23:00 CBOT 5000 45'6 0'0 2,287.50 304 45'6 05/28/2026 13:23:00 CBOT 5050 50'4 0'0 2,525.00 65 50'4 05/28/2026 13:23:00 CBOT 5100 65'2 10'0 3,262.50 68 65'2 55'2 05/29/2026 12:24:00 CBOT 5150 60'1 0'0 3,006.25 21 60'1 05/28/2026 13:23:00 CBOT 5200 68'5 3'5 3,431.25 502 68'5 65'0 05/29/2026 08:34:00 CBOT 5250 69'7 0'0 3,493.75 1 69'7 05/28/2026 13:23:00 CBOT 5300 74'6 0'0 3,737.50 1 74'6 05/28/2026 13:23:00 CBOT 5350 79'6 0'0 3,987.50 0 79'6 05/28/2026 13:23:00 CBOT 5400 84'5 0'0 4,231.25 18 84'5 05/28/2026 13:23:00 CBOT 5450 89'5 0'0 4,481.25 10 89'5 05/28/2026 13:23:00 CBOT 5500 94'4 0'0 4,725.00 2 94'4 05/28/2026 13:23:00 CBOT 5550 99'4 0'0 4,975.00 0 99'4 05/28/2026 13:23:00 CBOT 5600 104'3 0'0 5,218.75 0 104'3 05/28/2026 13:23:00 CBOT 5650 109'3 0'0 5,468.75 0 109'3 05/28/2026 13:23:00 CBOT 5700 114'3 0'0 5,718.75 0 114'3 05/28/2026 13:23:00 CBOT 5750 119'3 0'0 5,968.75 1 119'3 05/28/2026 13:23:00 CBOT 5800 124'3 0'0 6,218.75 0 124'3 05/28/2026 13:23:00 CBOT 5850 129'3 0'0 6,468.75 0 129'3 05/28/2026 13:23:00 CBOT 5900 134'3 0'0 6,718.75 1 134'3 05/28/2026 13:23:00 CBOT 5950 139'3 0'0 6,968.75 0 139'3 05/28/2026 13:23:00 CBOT 6000 144'3 0'0 7,218.75 230 144'3 05/28/2026 13:23:00 CBOT 6050 149'3 0'0 7,468.75 0 149'3 05/28/2026 13:23:00 CBOT 6100 154'2 0'0 7,712.50 0 154'2 05/28/2026 13:23:00 CBOT 6200 164'2 0'0 8,212.50 0 164'2 05/28/2026 13:23:00 CBOT 6300 174'2 0'0 8,712.50 0 174'2 05/28/2026 13:23:00 CBOT 6400 184'2 0'0 9,212.50 0 184'2 05/28/2026 13:23:00 CBOT 6500 194'2 0'0 9,712.50 0 194'2 05/28/2026 13:23:00 CBOT 6600 204'2 0'0 10,212.50 0 204'2 05/28/2026 13:23:00 CBOT 6700 214'2 0'0 10,712.50 0 214'2 05/28/2026 13:23:00 CBOT 6800 224'2 0'0 11,212.50 0 224'2 05/28/2026 13:23:00 CBOT 6900 234'2 0'0 11,712.50 0 234'2 05/28/2026 13:23:00 CBOT 7000 244'2 0'0 12,212.50 0 244'2 05/28/2026 13:23:00 CBOT 7100 254'2 0'0 12,712.50 0 254'2 05/28/2026 13:23:00 CBOT 7200 264'2 0'0 13,212.50 0 264'2 05/28/2026 13:23:00 CBOT 7300 274'2 0'0 13,712.50 0 274'2 05/28/2026 13:23:00 CBOT 7400 284'2 0'0 14,212.50 0 284'2 05/28/2026 13:23:00 CBOT 7500 294'2 0'0 14,712.50 0 294'2 05/28/2026 13:23:00 CBOT 7600 304'2 0'0 15,212.50 0 304'2 05/28/2026 13:23:00 CBOT 7700 314'2 0'0 15,712.50 0 314'2 05/28/2026 13:23:00 CBOT 7800 324'2 0'0 16,212.50 0 324'2 05/28/2026 13:23:00 CBOT 7900 334'2 0'0 16,712.50 0 334'2 05/28/2026 13:23:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.