Weather Headline News Portfolio Quotes Futures Markets Markets Page Options Charts Sports

Home Cash Bids Contact Us Products and Services Product Information Calendar Blogs and Forums Community Links History Meet Our Staff

Commodity Option: CORN ( @C6K ) CORN ( @C6N ) CORN ( @C6U ) CORN ( @C6Z ) CORN ( @C7H ) SOYBEANS ( @S6K ) SOYBEANS ( @S6N ) SOYBEANS ( @S6Q ) KC HRW WHEAT ( @KW6K ) KC HRW WHEAT ( @KW6N ) KC HRW WHEAT ( @KW6U ) LEAN HOGS ( @HE6J ) LEAN HOGS ( @HE6K ) LEAN HOGS ( @HE6M ) LIVE CATTLE ( @LE6J ) LIVE CATTLE ( @LE6M ) LIVE CATTLE ( @LE6Q ) LIVE CATTLE ( @LE6V ) LIVE CATTLE ( @LE6Z ) FEEDER CATTLE ( @GF6J ) FEEDER CATTLE ( @GF6K ) FEEDER CATTLE ( @GF6Q ) FEEDER CATTLE ( @GF6U ) FEEDER CATTLE ( @GF6V ) SOYBEAN MEAL ( @SM6K ) SOYBEAN MEAL ( @SM6N ) SOYBEAN MEAL ( @SM6Q ) MILK CLASS III ( @DA6J ) MILK CLASS III ( @DA6K ) MILK CLASS III ( @DA6M ) MILK CLASS III ( @DA6N ) MILK CLASS III ( @DA6Q ) All Open Only Future: May 2026 (@C6K)   Futures Price: 4442   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,012.50   0'0   140'2  3000   0'1   0'0  6.25  71  0  6,012.50   0'0   120'2  3200   0'1   0'0  6.25  101  0  5,518.75   0'0   110'3  3300   0'1   0'0  6.25  130  0  5,268.75   0'0   105'3  3350   0'1   0'0  6.25  9  0  5,018.75   0'0   100'3  3400   0'1   0'0  6.25  309  0  4,768.75   0'0   95'3  3450   0'1   0'0  6.25  587  0  4,518.75   0'0   90'3  3500   0'1   0'0  6.25  213  0  4,268.75   0'0   85'3  3550   0'1   0'0  6.25  409  0  4,018.75   0'0   80'3  3600   0'1   0'0  6.25  1,104  0  3,768.75   0'0   75'3  3650   0'1   0'0  6.25  198  0  3,518.75   0'0   70'3  3700   0'1   0'0  6.25  402  0  3,268.75   0'0   65'3  3750   0'1   0'0  6.25  558  0  3,018.75   0'0   60'3  3800   0'1   0'0  6.25  2,431  2  2,768.75   0'0   55'3  3850   0'1   0'0  6.25  1,259  16  2,518.75   0'0   50'3  3900   0'1   0'0  6.25  1,321  15  2,268.75   0'0   45'3  3950   0'1   0'0  6.25  554  80  2,018.75   0'0   40'3  4000   0'1   0'0  6.25  6,676  20  1,768.75   0'0   35'3  4050   0'1   0'0  6.25  3,326  362  1,725.00   4'1   34'4  4100   0'1   0'0  6.25  8,663  21  1,275.00   0'0   25'4  4150   0'1   -0'1  6.25  8,678  1,382  1,125.00   1'7   22'4  4200   0'3   0'0  18.75  14,899  775  793.75   0'0   15'7  4250   0'4   -0'1  25.00  10,335  0  706.25   0'0   14'1  4270   0'7   0'0  43.75  1  0  662.50   0'0   13'2  4280   1'0   0'0  50.00  2  1  618.75   0'0   12'3  4290   1'1   0'0  56.25  0  4,165  725.00   3'0   14'4  4300   0'7   -0'3  43.75  14,590  2  662.50   2'4   13'2  4310   1'4   0'0  75.00  15  0  500.00   0'0   10'0  4320   1'5   -0'1  81.25  226  0  462.50   0'0   9'2  4330   2'0   0'0  100.00  39  10  537.50   2'2   10'6  4340   2'2   0'0  112.50  138  2,892  487.50   1'7   9'6  4350   1'7   -0'6  93.75  7,718  20  356.25   0'0   7'1  4360   1'7   -1'1  93.75  548  28  425.00   1'7   8'4  4370   2'0   -1'3  100.00  1,031  21  300.00   0'0   6'0  4380   2'2   -1'4  112.50  602  173  375.00   2'0   7'4  4390   2'4   -1'6  125.00  952  11,581  318.75   1'3   6'3  4400   3'2   -1'4  162.50  17,013  45  300.00   1'4   6'0  4410   3'5   -1'5  181.25  687  204  281.25   1'4   5'5  4420   4'1   -1'6  206.25  802  371  250.00   1'3   5'0  4430   4'0   -2'3  200.00  298  277  250.00   1'5   5'0  4440   5'1   -2'0  256.25  996  7,381  206.25   1'1   4'1  4450   6'1   -1'5  306.25  11,168  130  218.75   1'6   4'3  4460   5'5   -2'6  281.25  175  232  168.75   1'0   3'3  4470   7'5   -1'4  381.25  119  178  175.00   1'3   3'4  4480   8'0   -1'7  400.00  119  131  150.00   1'1   3'0  4490   8'1   -2'4  406.25  150  18,397  131.25   0'7   2'5  4500   8'6   -2'6  437.50  18,016  162  106.25   0'5   2'1  4510   10'1   -2'1  506.25  194  1,997  93.75   0'4   1'7  4520   13'1   0'0  656.25  2,830  112  68.75   0'1   1'3  4530   14'0   0'0  700.00  84  152  87.50   0'5   1'6  4540   14'7   0'0  743.75  99  8,737  81.25   0'5   1'5  4550   13'2   -2'4  662.50  4,809  90  43.75   0'0   0'7  4560   13'2   -3'3  662.50  124  205  62.50   0'4   1'2  4570   17'4   0'0  875.00  54  745  37.50   0'0   0'6  4580   18'3   0'0  918.75  71  299  31.25   0'0   0'5  4590   19'3   0'0  968.75  107  14,879  37.50   0'1   0'6  4600   17'2   -3'0  862.50  9,393  275  25.00   0'0   0'4  4610   21'2   0'0  1,062.50  34  262  25.00   0'0   0'4  4620   22'2   0'0  1,112.50  120  515  31.25   0'1   0'5  4630   23'1   0'0  1,156.25  39  686  18.75   0'0   0'3  4640   24'1   0'0  1,206.25  15  7,637  37.50   0'3   0'6  4650   22'0   -3'1  1,100.00  4,059  334  18.75   0'0   0'3  4660   26'1   0'0  1,306.25  29  579  18.75   0'0   0'3  4670   27'1   0'0  1,356.25  10  537  18.75   0'0   0'3  4680   28'0   0'0  1,400.00  28  1,631  12.50   0'0   0'2  4690   29'0   0'0  1,450.00  31  11,329  18.75   0'1   0'3  4700   25'6   -4'2  1,287.50  2,884  400  12.50   0'0   0'2  4710   31'0   0'0  1,550.00  4  162  12.50   0'0   0'2  4720   32'0   0'0  1,600.00  1  166  12.50   0'0   0'2  4730   30'4   -2'4  1,525.00  0  2,119  12.50   0'0   0'2  4740   34'0   0'0  1,700.00  0  4,670  12.50   0'0   0'2  4750   35'0   0'0  1,750.00  703  246  12.50   0'0   0'2  4760   36'0   0'0  1,800.00  0  541  12.50   0'0   0'2  4770   37'0   0'0  1,850.00  1  129  12.50   0'0   0'2  4780   38'0   0'0  1,900.00  0  229  12.50   0'0   0'2  4790   39'0   0'0  1,950.00  7  14,608  12.50   0'0   0'2  4800   40'0   0'0  2,000.00  1,084  38  12.50   0'0   0'2  4810   41'0   0'0  2,050.00  10  306  12.50   0'0   0'2  4820   42'0   0'0  2,100.00  10  714  12.50   0'0   0'2  4830   43'0   0'0  2,150.00  6  300  12.50   0'0   0'2  4840   44'0   0'0  2,200.00  0  7,189  12.50   0'0   0'2  4850   45'0   0'0  2,250.00  521  5,143  12.50   0'0   0'2  4900   49'7   0'0  2,493.75  493  1,687  12.50   0'0   0'2  4950   54'7   0'0  2,743.75  42  18,438  12.50   0'1   0'2  5000   59'7   0'0  2,993.75  1,169  2,441  12.50   0'1   0'2  5050   64'7   0'0  3,243.75  12  3,766  6.25   0'0   0'1  5100   69'7   0'0  3,493.75  17  1,040  6.25   0'0   0'1  5150   74'7   0'0  3,743.75  25  9,054  6.25   0'0   0'1  5200   79'7   0'0  3,993.75  18  5,273  6.25   0'0   0'1  5250   84'7   0'0  4,243.75  11  5,213  6.25   0'0   0'1  5300   89'7   0'0  4,493.75  601  657  6.25   0'0   0'1  5350   94'7   0'0  4,743.75  13  2,823  6.25   0'0   0'1  5400   99'7   0'0  4,993.75  0  431  6.25   0'0   0'1  5450   104'7   0'0  5,243.75  0  4,682  6.25   0'0   0'1  5500   109'7   0'0  5,493.75  0  1,340  6.25   0'0   0'1  5550   114'7   0'0  5,743.75  0  292  6.25   0'0   0'1  5600   119'6   0'0  5,987.50  0  647  6.25   0'0   0'1  5650   124'6   0'0  6,237.50  0  559  6.25   0'0   0'1  5700   129'6   0'0  6,487.50  0  672  6.25   0'0   0'1  5750   134'6   0'0  6,737.50  10  499  6.25   0'0   0'1  5800   139'6   0'0  6,987.50  6  44  6.25   0'0   0'1  5850   144'6   0'0  7,237.50  0  782  6.25   0'0   0'1  5900   149'6   0'0  7,487.50  0  4,011  6.25   0'0   0'1  6000   159'6   0'0  7,987.50  0  652  6.25   0'0   0'1  6100   169'6   0'0  8,487.50  0  118  6.25   0'0   0'1  6200   179'6   0'0  8,987.50  0  187  6.25   0'0   0'1  6300   189'6   0'0  9,487.50  0  419  6.25   0'0   0'1  6400   199'6   0'0  9,987.50  0  540  6.25   0'0   0'1  6500   209'6   0'0  10,487.50  0  166  6.25   0'0   0'1  6600   219'6   0'0  10,987.50  0  87  6.25   0'0   0'1  6700   229'6   0'0  11,487.50  0  54  6.25   0'0   0'1  6800   239'6   0'0  11,987.50  0  197  6.25   0'0   0'1  6900   249'6   0'0  12,487.50  0  539  6.25   0'0   0'1  7000   259'6   0'0  12,987.50  0  336  6.25   0'0   0'1  7100   269'6   0'0  13,487.50  75  213  6.25   0'0   0'1  7200   279'6   0'0  13,987.50  0  258  6.25   0'0   0'1  7300   289'6   0'0  14,487.50  0  345  6.25   0'0   0'1  7400   299'6   0'0  14,987.50  0  97  6.25   0'0   0'1  7500   309'6   0'0  15,487.50  0  514  6.25   0'0   0'1  8500   409'6   0'0  20,487.50  0  107  6.25   0'0   0'1  9500   509'6   0'0  25,487.50  0  255  6.25   0'0   0'1  14000   959'6   0'0  47,987.50  0  510  6.25   0'0   0'1  15000   1059'6   0'0  52,987.50  0  505  6.25   0'0   0'1  20000   1559'6   0'0  77,987.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 140'2 0'0 7,012.50 0 140'2 04/13/2026 13:45:00 CBOT 3200 120'2 0'0 6,012.50 0 120'2 04/13/2026 13:45:00 CBOT 3300 110'3 0'0 5,518.75 0 110'3 04/13/2026 13:45:00 CBOT 3350 105'3 0'0 5,268.75 0 105'3 04/13/2026 13:45:00 CBOT 3400 100'3 0'0 5,018.75 0 100'3 04/13/2026 13:45:00 CBOT 3450 95'3 0'0 4,768.75 0 95'3 04/13/2026 13:45:00 CBOT 3500 90'3 0'0 4,518.75 0 90'3 04/13/2026 13:45:00 CBOT 3550 85'3 0'0 4,268.75 0 85'3 04/13/2026 13:45:00 CBOT 3600 80'3 0'0 4,018.75 0 80'3 04/13/2026 13:45:00 CBOT 3650 75'3 0'0 3,768.75 0 75'3 04/13/2026 13:45:00 CBOT 3700 70'3 0'0 3,518.75 0 70'3 04/13/2026 13:45:00 CBOT 3750 65'3 0'0 3,268.75 0 65'3 04/13/2026 13:45:00 CBOT 3800 60'3 0'0 3,018.75 0 60'3 04/13/2026 13:45:00 CBOT 3850 55'3 0'0 2,768.75 2 55'3 04/13/2026 13:45:00 CBOT 3900 50'3 0'0 2,518.75 16 50'3 04/13/2026 13:45:00 CBOT 3950 45'3 0'0 2,268.75 15 45'3 04/13/2026 13:45:00 CBOT 4000 40'3 0'0 2,018.75 80 40'3 04/13/2026 13:45:00 CBOT 4050 35'3 0'0 1,768.75 20 35'3 04/13/2026 13:45:00 CBOT 4100 34'4 4'1 1,725.00 362 32'3 30'3 04/14/2026 09:13:00 CBOT 4150 25'4 0'0 1,275.00 21 25'4 04/13/2026 13:45:00 CBOT 4200 22'4 1'7 1,125.00 1,382 22'4 20'5 04/14/2026 09:01:00 CBOT 4250 15'7 0'0 793.75 775 15'7 04/13/2026 13:45:00 CBOT 4270 14'1 0'0 706.25 0 14'1 04/13/2026 13:45:00 CBOT 4280 13'2 0'0 662.50 0 13'2 04/13/2026 13:45:00 CBOT 4290 12'3 0'0 618.75 1 12'3 04/13/2026 13:45:00 CBOT 4300 14'4 3'0 725.00 4,165 14'4 11'4 04/14/2026 09:10:00 CBOT 4310 13'2 2'4 662.50 2 13'2 10'6 04/14/2026 09:06:00 CBOT 4320 10'0 0'0 500.00 0 10'0 04/13/2026 13:45:00 CBOT 4330 9'2 0'0 462.50 0 9'2 04/13/2026 13:45:00 CBOT 4340 10'6 2'2 537.50 10 10'6 8'4 04/14/2026 09:06:00 CBOT 4350 9'6 1'7 487.50 2,892 9'2 7'7 04/14/2026 10:39:00 CBOT 4360 7'1 0'0 356.25 20 7'1 04/13/2026 13:45:00 CBOT 4370 8'4 1'7 425.00 28 8'4 6'5 04/14/2026 09:06:00 CBOT 4380 6'0 0'0 300.00 21 6'0 04/13/2026 13:45:00 CBOT 4390 7'4 2'0 375.00 173 7'5 5'4 04/14/2026 11:28:00 CBOT 4400 6'3 1'3 318.75 11,581 5'5 5'0 04/14/2026 11:55:00 CBOT 4410 6'0 1'4 300.00 45 5'5 4'4 04/14/2026 10:39:00 CBOT 4420 5'5 1'4 281.25 204 4'4 4'1 04/14/2026 10:29:00 CBOT 4430 5'0 1'3 250.00 371 4'0 3'5 04/14/2026 11:43:00 CBOT 4440 5'0 1'5 250.00 277 4'5 3'3 04/14/2026 10:20:00 CBOT 4450 4'1 1'1 206.25 7,381 3'2 3'0 04/14/2026 10:39:00 CBOT 4460 4'3 1'6 218.75 130 3'2 2'5 04/14/2026 09:16:00 CBOT 4470 3'3 1'0 168.75 232 3'6 2'3 04/14/2026 10:39:00 CBOT 4480 3'4 1'3 175.00 178 3'4 2'1 04/14/2026 10:19:00 CBOT 4490 3'0 1'1 150.00 131 2'5 1'7 04/14/2026 11:23:00 CBOT 4500 2'5 0'7 131.25 18,397 1'6 1'6 04/14/2026 12:19:00 CBOT 4510 2'1 0'5 106.25 162 2'2 1'4 04/14/2026 11:43:00 CBOT 4520 1'7 0'4 93.75 1,997 1'5 1'3 04/14/2026 11:43:00 CBOT 4530 1'3 0'1 68.75 112 1'3 1'2 04/14/2026 08:39:00 CBOT 4540 1'6 0'5 87.50 152 1'6 1'1 04/14/2026 11:21:00 CBOT 4550 1'5 0'5 81.25 8,737 1'6 1'0 04/14/2026 11:12:00 CBOT 4560 0'7 0'0 43.75 90 0'7 04/13/2026 13:45:00 CBOT 4570 1'2 0'4 62.50 205 1'0 0'6 04/14/2026 09:14:00 CBOT 4580 0'6 0'0 37.50 745 0'6 04/13/2026 13:45:00 CBOT 4590 0'5 0'0 31.25 299 0'5 04/13/2026 13:45:00 CBOT 4600 0'6 0'1 37.50 14,879 0'5 0'5 04/14/2026 11:58:00 CBOT 4610 0'4 0'0 25.00 275 0'4 04/13/2026 13:45:00 CBOT 4620 0'4 0'0 25.00 262 0'4 04/13/2026 13:45:00 CBOT 4630 0'5 0'1 31.25 515 0'5 0'4 04/14/2026 08:31:00 CBOT 4640 0'3 0'0 18.75 686 0'3 04/13/2026 13:45:00 CBOT 4650 0'6 0'3 37.50 7,637 0'6 0'3 04/14/2026 10:05:00 CBOT 4660 0'3 0'0 18.75 334 0'3 04/13/2026 13:45:00 CBOT 4670 0'3 0'0 18.75 579 0'3 04/13/2026 13:45:00 CBOT 4680 0'3 0'0 18.75 537 0'3 04/13/2026 13:45:00 CBOT 4690 0'2 0'0 12.50 1,631 0'2 04/13/2026 13:45:00 CBOT 4700 0'3 0'1 18.75 11,329 0'3 0'2 04/14/2026 11:31:00 CBOT 4710 0'2 0'0 12.50 400 0'2 04/13/2026 13:45:00 CBOT 4720 0'2 0'0 12.50 162 0'2 04/13/2026 13:45:00 CBOT 4730 0'2 0'0 12.50 166 0'2 04/13/2026 13:45:00 CBOT 4740 0'2 0'0 12.50 2,119 0'2 04/13/2026 13:45:00 CBOT 4750 0'2 0'0 12.50 4,670 0'2 04/13/2026 13:45:00 CBOT 4760 0'2 0'0 12.50 246 0'2 04/13/2026 13:45:00 CBOT 4770 0'2 0'0 12.50 541 0'2 04/13/2026 13:45:00 CBOT 4780 0'2 0'0 12.50 129 0'2 04/13/2026 13:45:00 CBOT 4790 0'2 0'0 12.50 229 0'2 04/13/2026 13:45:00 CBOT 4800 0'2 0'0 12.50 14,608 0'2 04/13/2026 13:45:00 CBOT 4810 0'2 0'0 12.50 38 0'2 04/13/2026 13:45:00 CBOT 4820 0'2 0'0 12.50 306 0'2 04/13/2026 13:45:00 CBOT 4830 0'2 0'0 12.50 714 0'2 04/13/2026 13:45:00 CBOT 4840 0'2 0'0 12.50 300 0'2 04/13/2026 13:45:00 CBOT 4850 0'2 0'0 12.50 7,189 0'2 04/13/2026 13:45:00 CBOT 4900 0'2 0'0 12.50 5,143 0'2 0'2 04/13/2026 19:00:00 CBOT 4950 0'2 0'0 12.50 1,687 0'2 04/13/2026 13:45:00 CBOT 5000 0'2 0'1 12.50 18,438 0'1 0'1 04/14/2026 09:53:00 CBOT 5050 0'2 0'1 12.50 2,441 0'2 0'1 04/14/2026 09:52:00 CBOT 5100 0'1 0'0 6.25 3,766 0'1 0'1 04/14/2026 11:20:00 CBOT 5150 0'1 0'0 6.25 1,040 0'1 0'1 04/14/2026 10:37:00 CBOT 5200 0'1 0'0 6.25 9,054 0'1 04/13/2026 13:45:00 CBOT 5250 0'1 0'0 6.25 5,273 0'1 04/13/2026 13:45:00 CBOT 5300 0'1 0'0 6.25 5,213 0'1 04/13/2026 13:45:00 CBOT 5350 0'1 0'0 6.25 657 0'1 04/13/2026 13:45:00 CBOT 5400 0'1 0'0 6.25 2,823 0'1 04/13/2026 13:45:00 CBOT 5450 0'1 0'0 6.25 431 0'1 04/13/2026 13:45:00 CBOT 5500 0'1 0'0 6.25 4,682 0'1 04/13/2026 13:45:00 CBOT 5550 0'1 0'0 6.25 1,340 0'1 04/13/2026 13:45:00 CBOT 5600 0'1 0'0 6.25 292 0'1 04/13/2026 13:45:00 CBOT 5650 0'1 0'0 6.25 647 0'1 04/13/2026 13:45:00 CBOT 5700 0'1 0'0 6.25 559 0'1 04/13/2026 13:45:00 CBOT 5750 0'1 0'0 6.25 672 0'1 04/13/2026 13:45:00 CBOT 5800 0'1 0'0 6.25 499 0'1 04/13/2026 13:45:00 CBOT 5850 0'1 0'0 6.25 44 0'1 04/13/2026 13:45:00 CBOT 5900 0'1 0'0 6.25 782 0'1 04/13/2026 13:45:00 CBOT 6000 0'1 0'0 6.25 4,011 0'1 04/13/2026 13:45:00 CBOT 6100 0'1 0'0 6.25 652 0'1 04/13/2026 13:45:00 CBOT 6200 0'1 0'0 6.25 118 0'1 04/13/2026 13:45:00 CBOT 6300 0'1 0'0 6.25 187 0'1 04/13/2026 13:45:00 CBOT 6400 0'1 0'0 6.25 419 0'1 04/13/2026 13:45:00 CBOT 6500 0'1 0'0 6.25 540 0'1 04/13/2026 13:45:00 CBOT 6600 0'1 0'0 6.25 166 0'1 04/13/2026 13:45:00 CBOT 6700 0'1 0'0 6.25 87 0'1 04/13/2026 13:45:00 CBOT 6800 0'1 0'0 6.25 54 0'1 04/13/2026 13:45:00 CBOT 6900 0'1 0'0 6.25 197 0'1 04/13/2026 13:45:00 CBOT 7000 0'1 0'0 6.25 539 0'1 04/13/2026 13:45:00 CBOT 7100 0'1 0'0 6.25 336 0'1 04/13/2026 13:45:00 CBOT 7200 0'1 0'0 6.25 213 0'1 04/13/2026 13:45:00 CBOT 7300 0'1 0'0 6.25 258 0'1 04/13/2026 13:45:00 CBOT 7400 0'1 0'0 6.25 345 0'1 04/13/2026 13:45:00 CBOT 7500 0'1 0'0 6.25 97 0'1 04/13/2026 13:45:00 CBOT 8500 0'1 0'0 6.25 514 0'1 04/13/2026 13:45:00 CBOT 9500 0'1 0'0 6.25 107 0'1 04/13/2026 13:45:00 CBOT 14000 0'1 0'0 6.25 255 0'1 04/13/2026 13:45:00 CBOT 15000 0'1 0'0 6.25 510 0'1 04/13/2026 13:45:00 CBOT 20000 0'1 0'0 6.25 505 0'1 04/13/2026 13:45:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 0'1 0'0 6.25 71 0'1 04/13/2026 13:45:00 CBOT 3200 0'1 0'0 6.25 101 0'1 04/13/2026 13:45:00 CBOT 3300 0'1 0'0 6.25 130 0'1 04/13/2026 13:45:00 CBOT 3350 0'1 0'0 6.25 9 0'1 04/13/2026 13:45:00 CBOT 3400 0'1 0'0 6.25 309 0'1 04/13/2026 13:45:00 CBOT 3450 0'1 0'0 6.25 587 0'1 04/13/2026 13:45:00 CBOT 3500 0'1 0'0 6.25 213 0'1 04/13/2026 13:45:00 CBOT 3550 0'1 0'0 6.25 409 0'1 04/13/2026 13:45:00 CBOT 3600 0'1 0'0 6.25 1,104 0'1 04/13/2026 13:45:00 CBOT 3650 0'1 0'0 6.25 198 0'1 04/13/2026 13:45:00 CBOT 3700 0'1 0'0 6.25 402 0'1 04/13/2026 13:45:00 CBOT 3750 0'1 0'0 6.25 558 0'1 04/13/2026 13:45:00 CBOT 3800 0'1 0'0 6.25 2,431 0'1 04/13/2026 13:45:00 CBOT 3850 0'1 0'0 6.25 1,259 0'1 04/13/2026 13:45:00 CBOT 3900 0'1 0'0 6.25 1,321 0'1 04/13/2026 13:45:00 CBOT 3950 0'1 0'0 6.25 554 0'1 04/13/2026 13:45:00 CBOT 4000 0'1 0'0 6.25 6,676 0'1 04/13/2026 13:45:00 CBOT 4050 0'1 0'0 6.25 3,326 0'1 04/13/2026 13:45:00 CBOT 4100 0'1 0'0 6.25 8,663 0'1 04/13/2026 13:45:00 CBOT 4150 0'1 -0'1 6.25 8,678 0'1 0'2 04/14/2026 09:18:00 CBOT 4200 0'3 0'0 18.75 14,899 0'3 04/13/2026 13:45:00 CBOT 4250 0'4 -0'1 25.00 10,335 0'4 0'5 04/13/2026 21:39:00 CBOT 4270 0'7 0'0 43.75 1 0'7 04/13/2026 13:45:00 CBOT 4280 1'0 0'0 50.00 2 1'0 04/13/2026 13:45:00 CBOT 4290 1'1 0'0 56.25 0 1'1 04/13/2026 13:45:00 CBOT 4300 0'7 -0'3 43.75 14,590 1'0 1'2 04/14/2026 10:56:00 CBOT 4310 1'4 0'0 75.00 15 1'4 04/13/2026 13:45:00 CBOT 4320 1'5 -0'1 81.25 226 1'5 1'6 04/13/2026 19:51:00 CBOT 4330 2'0 0'0 100.00 39 2'0 04/13/2026 13:45:00 CBOT 4340 2'2 0'0 112.50 138 2'2 04/13/2026 13:45:00 CBOT 4350 1'7 -0'6 93.75 7,718 2'4 2'5 04/14/2026 11:57:00 CBOT 4360 1'7 -1'1 93.75 548 1'7 3'0 04/14/2026 11:01:00 CBOT 4370 2'0 -1'3 100.00 1,031 2'3 3'3 04/14/2026 09:13:00 CBOT 4380 2'2 -1'4 112.50 602 3'4 3'6 04/14/2026 10:10:00 CBOT 4390 2'4 -1'6 125.00 952 3'2 4'2 04/14/2026 10:08:00 CBOT 4400 3'2 -1'4 162.50 17,013 4'4 4'6 04/14/2026 12:25:00 CBOT 4410 3'5 -1'5 181.25 687 3'3 5'2 04/14/2026 09:38:00 CBOT 4420 4'1 -1'6 206.25 802 4'6 5'7 04/14/2026 10:59:00 CBOT 4430 4'0 -2'3 200.00 298 5'0 6'3 04/14/2026 09:20:00 CBOT 4440 5'1 -2'0 256.25 996 5'6 7'1 04/14/2026 11:02:00 CBOT 4450 6'1 -1'5 306.25 11,168 6'0 7'6 04/14/2026 11:39:00 CBOT 4460 5'5 -2'6 281.25 175 6'3 8'3 04/14/2026 10:04:00 CBOT 4470 7'5 -1'4 381.25 119 7'6 9'1 04/14/2026 10:39:00 CBOT 4480 8'0 -1'7 400.00 119 9'4 9'7 04/14/2026 12:10:00 CBOT 4490 8'1 -2'4 406.25 150 7'7 10'5 04/14/2026 10:58:00 CBOT 4500 8'6 -2'6 437.50 18,016 11'1 11'4 04/14/2026 12:34:00 CBOT 4510 10'1 -2'1 506.25 194 9'2 12'2 04/14/2026 10:34:00 CBOT 4520 13'1 0'0 656.25 2,830 13'1 04/13/2026 13:45:00 CBOT 4530 14'0 0'0 700.00 84 14'0 04/13/2026 13:45:00 CBOT 4540 14'7 0'0 743.75 99 14'7 04/13/2026 13:45:00 CBOT 4550 13'2 -2'4 662.50 4,809 13'4 15'6 04/14/2026 12:13:00 CBOT 4560 13'2 -3'3 662.50 124 13'2 16'5 04/14/2026 09:08:00 CBOT 4570 17'4 0'0 875.00 54 17'4 04/13/2026 13:45:00 CBOT 4580 18'3 0'0 918.75 71 18'3 04/13/2026 13:45:00 CBOT 4590 19'3 0'0 968.75 107 19'3 04/13/2026 13:45:00 CBOT 4600 17'2 -3'0 862.50 9,393 18'3 20'2 04/14/2026 10:32:00 CBOT 4610 21'2 0'0 1,062.50 34 21'2 04/13/2026 13:45:00 CBOT 4620 22'2 0'0 1,112.50 120 22'2 04/13/2026 13:45:00 CBOT 4630 23'1 0'0 1,156.25 39 23'1 04/13/2026 13:45:00 CBOT 4640 24'1 0'0 1,206.25 15 24'1 04/13/2026 13:45:00 CBOT 4650 22'0 -3'1 1,100.00 4,059 21'0 25'1 04/14/2026 11:30:00 CBOT 4660 26'1 0'0 1,306.25 29 26'1 04/13/2026 13:45:00 CBOT 4670 27'1 0'0 1,356.25 10 27'1 04/13/2026 13:45:00 CBOT 4680 28'0 0'0 1,400.00 28 28'0 04/13/2026 13:45:00 CBOT 4690 29'0 0'0 1,450.00 31 29'0 04/13/2026 13:45:00 CBOT 4700 25'6 -4'2 1,287.50 2,884 24'6 30'0 04/14/2026 10:13:00 CBOT 4710 31'0 0'0 1,550.00 4 31'0 04/13/2026 13:45:00 CBOT 4720 32'0 0'0 1,600.00 1 32'0 04/13/2026 13:45:00 CBOT 4730 30'4 -2'4 1,525.00 0 30'4 33'0 04/14/2026 10:39:00 CBOT 4740 34'0 0'0 1,700.00 0 34'0 04/13/2026 13:45:00 CBOT 4750 35'0 0'0 1,750.00 703 35'0 04/13/2026 13:45:00 CBOT 4760 36'0 0'0 1,800.00 0 36'0 04/13/2026 13:45:00 CBOT 4770 37'0 0'0 1,850.00 1 37'0 04/13/2026 13:45:00 CBOT 4780 38'0 0'0 1,900.00 0 38'0 04/13/2026 13:45:00 CBOT 4790 39'0 0'0 1,950.00 7 39'0 04/13/2026 13:45:00 CBOT 4800 40'0 0'0 2,000.00 1,084 40'0 04/13/2026 13:45:00 CBOT 4810 41'0 0'0 2,050.00 10 41'0 04/13/2026 13:45:00 CBOT 4820 42'0 0'0 2,100.00 10 42'0 04/13/2026 13:45:00 CBOT 4830 43'0 0'0 2,150.00 6 43'0 04/13/2026 13:45:00 CBOT 4840 44'0 0'0 2,200.00 0 44'0 04/13/2026 13:45:00 CBOT 4850 45'0 0'0 2,250.00 521 45'0 04/13/2026 13:45:00 CBOT 4900 49'7 0'0 2,493.75 493 49'7 04/13/2026 13:45:00 CBOT 4950 54'7 0'0 2,743.75 42 54'7 04/13/2026 13:45:00 CBOT 5000 59'7 0'0 2,993.75 1,169 59'7 04/13/2026 13:45:00 CBOT 5050 64'7 0'0 3,243.75 12 64'7 04/13/2026 13:45:00 CBOT 5100 69'7 0'0 3,493.75 17 69'7 04/13/2026 13:45:00 CBOT 5150 74'7 0'0 3,743.75 25 74'7 04/13/2026 13:45:00 CBOT 5200 79'7 0'0 3,993.75 18 79'7 04/13/2026 13:45:00 CBOT 5250 84'7 0'0 4,243.75 11 84'7 04/13/2026 13:45:00 CBOT 5300 89'7 0'0 4,493.75 601 89'7 04/13/2026 13:45:00 CBOT 5350 94'7 0'0 4,743.75 13 94'7 04/13/2026 13:45:00 CBOT 5400 99'7 0'0 4,993.75 0 99'7 04/13/2026 13:45:00 CBOT 5450 104'7 0'0 5,243.75 0 104'7 04/13/2026 13:45:00 CBOT 5500 109'7 0'0 5,493.75 0 109'7 04/13/2026 13:45:00 CBOT 5550 114'7 0'0 5,743.75 0 114'7 04/13/2026 13:45:00 CBOT 5600 119'6 0'0 5,987.50 0 119'6 04/13/2026 13:45:00 CBOT 5650 124'6 0'0 6,237.50 0 124'6 04/13/2026 13:45:00 CBOT 5700 129'6 0'0 6,487.50 0 129'6 04/13/2026 13:45:00 CBOT 5750 134'6 0'0 6,737.50 10 134'6 04/13/2026 13:45:00 CBOT 5800 139'6 0'0 6,987.50 6 139'6 04/13/2026 13:45:00 CBOT 5850 144'6 0'0 7,237.50 0 144'6 04/13/2026 13:45:00 CBOT 5900 149'6 0'0 7,487.50 0 149'6 04/13/2026 13:45:00 CBOT 6000 159'6 0'0 7,987.50 0 159'6 04/13/2026 13:45:00 CBOT 6100 169'6 0'0 8,487.50 0 169'6 04/13/2026 13:45:00 CBOT 6200 179'6 0'0 8,987.50 0 179'6 04/13/2026 13:45:00 CBOT 6300 189'6 0'0 9,487.50 0 189'6 04/13/2026 13:45:00 CBOT 6400 199'6 0'0 9,987.50 0 199'6 04/13/2026 13:45:00 CBOT 6500 209'6 0'0 10,487.50 0 209'6 04/13/2026 13:45:00 CBOT 6600 219'6 0'0 10,987.50 0 219'6 04/13/2026 13:45:00 CBOT 6700 229'6 0'0 11,487.50 0 229'6 04/13/2026 13:45:00 CBOT 6800 239'6 0'0 11,987.50 0 239'6 04/13/2026 13:45:00 CBOT 6900 249'6 0'0 12,487.50 0 249'6 04/13/2026 13:45:00 CBOT 7000 259'6 0'0 12,987.50 0 259'6 04/13/2026 13:45:00 CBOT 7100 269'6 0'0 13,487.50 75 269'6 04/13/2026 13:45:00 CBOT 7200 279'6 0'0 13,987.50 0 279'6 04/13/2026 13:45:00 CBOT 7300 289'6 0'0 14,487.50 0 289'6 04/13/2026 13:45:00 CBOT 7400 299'6 0'0 14,987.50 0 299'6 04/13/2026 13:45:00 CBOT 7500 309'6 0'0 15,487.50 0 309'6 04/13/2026 13:45:00 CBOT 8500 409'6 0'0 20,487.50 0 409'6 04/13/2026 13:45:00 CBOT 9500 509'6 0'0 25,487.50 0 509'6 04/13/2026 13:45:00 CBOT 14000 959'6 0'0 47,987.50 0 959'6 04/13/2026 13:45:00 CBOT 15000 1059'6 0'0 52,987.50 0 1059'6 04/13/2026 13:45:00 CBOT 20000 1559'6 0'0 77,987.50 0 1559'6 04/13/2026 13:45:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.