Wednesday, June 3, 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: 4312   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  10,025.00   0'0   200'4  2400   0'1   0'0  6.25  94  0  8,525.00   0'0   170'4  2700   0'1   0'0  6.25  200  0  7,025.00   0'0   140'4  3000   0'1   0'0  6.25  17  0  6,025.00   0'0   120'4  3200   0'1   0'0  6.25  48  0  5,525.00   0'0   110'4  3300   0'1   0'0  6.25  3,842  0  5,025.00   0'0   100'4  3400   0'1   0'0  6.25  29  0  4,775.00   0'0   95'4  3450   0'1   0'0  6.25  110  0  4,525.00   0'0   90'4  3500   0'1   0'0  6.25  183  0  4,275.00   0'0   85'4  3550   0'1   0'0  6.25  251  0  4,025.00   0'0   80'4  3600   0'1   0'0  6.25  1,504  0  3,775.00   0'0   75'4  3650   0'1   0'0  6.25  374  0  3,525.00   0'0   70'4  3700   0'1   0'0  6.25  486  232  3,275.00   0'0   65'4  3750   0'1   0'0  6.25  4,719  2  3,025.00   0'0   60'4  3800   0'1   0'0  6.25  923  1  2,781.25   0'0   55'5  3850   0'1   0'0  6.25  534  1  2,531.25   0'0   50'5  3900   0'3   0'1  18.75  6,782  2  2,293.75   0'0   45'7  3950   0'4   0'1  25.00  1,390  50  2,050.00   0'0   41'0  4000   0'7   0'3  43.75  6,614  24  1,806.25   0'0   36'1  4050   1'4   0'7  75.00  4,245  289  1,168.75   -8'0   23'3  4100   2'1   1'2  106.25  10,022  21  1,343.75   0'0   26'7  4150   3'0   1'5  150.00  4,990  290  768.75   -7'2   15'3  4200   4'3   2'2  218.75  11,222  215  931.25   0'0   18'5  4250   6'1   3'0  306.25  8,537  0  593.75   -6'0   11'7  4260   5'0   1'5  250.00  563  0  618.75   -4'6   12'3  4270   5'4   1'6  275.00  9  10  612.50   -4'1   12'2  4280   7'2   3'2  362.50  502  0  556.25   -4'4   11'1  4290   6'7   2'5  343.75  35  1,038  481.25   -5'2   9'5  4300   8'2   3'6  412.50  20,235  30  462.50   -5'0   9'2  4310   8'6   3'7  437.50  302  1  418.75   -5'3   8'3  4320   9'1   3'7  456.25  226  0  418.75   -4'6   8'3  4330   7'6   2'1  387.50  132  11  431.25   -3'7   8'5  4340   8'3   2'3  418.75  105  1,576  337.50   -5'1   6'6  4350   10'6   4'3  537.50  13,084  41  356.25   -4'2   7'1  4360   8'7   2'0  443.75  540  39  356.25   -3'5   7'1  4370   11'7   4'5  593.75  535  20  337.50   -3'3   6'6  4380   12'6   5'1  637.50  1,302  37  275.00   -4'1   5'4  4390   10'1   2'0  506.25  137  5,316  262.50   -3'7   5'2  4400   13'7   5'2  693.75  16,352  64  243.75   -3'6   4'7  4410   9'0   -0'1  450.00  722  92  231.25   -3'3   4'5  4420   15'4   6'0  775.00  297  1,076  231.25   -3'0   4'5  4430   12'5   2'4  631.25  217  138  218.75   -2'7   4'3  4440   16'6   6'0  837.50  350  2,883  193.75   -3'0   3'7  4450   15'1   3'6  756.25  10,975  173  212.50   -2'1   4'2  4460   15'3   3'4  768.75  99  2,087  168.75   -2'5   3'3  4470   16'1   3'5  806.25  275  150  200.00   -1'6   4'0  4480   17'1   3'7  856.25  83  124  181.25   -1'6   3'5  4490   17'3   3'4  868.75  135  23,115  143.75   -2'2   2'7  4500   21'3   6'6  1,068.75  26,220  91  156.25   -1'5   3'1  4510   19'2   4'0  962.50  240  82  262.50   0'6   5'2  4520   16'0   0'0  800.00  185  151  218.75   0'0   4'3  4530   16'7   0'0  843.75  136  126  162.50   -0'7   3'2  4540   20'5   3'0  1,031.25  67  8,061  106.25   -1'6   2'1  4550   22'4   4'1  1,125.00  7,030  82  131.25   -1'0   2'5  4560   19'1   0'0  956.25  47  149  112.50   -1'1   2'2  4570   19'7   0'0  993.75  49  114  100.00   -1'2   2'0  4580   20'5   0'0  1,031.25  75  213  87.50   -1'3   1'6  4590   21'4   0'0  1,075.00  26  22,499  87.50   -1'2   1'6  4600   30'6   8'3  1,537.50  16,042  183  112.50   -0'5   2'2  4610   26'3   3'1  1,318.75  402  1,388  131.25   0'0   2'5  4620   24'0   0'0  1,200.00  110  114  93.75   -0'5   1'7  4630   24'7   0'0  1,243.75  31  259  68.75   -1'0   1'3  4640   25'6   0'0  1,287.50  126  12,746  68.75   -0'7   1'3  4650   29'0   2'3  1,450.00  6,904  251  87.50   -0'4   1'6  4660   27'5   0'0  1,381.25  56  104  62.50   -0'7   1'2  4670   28'4   0'0  1,425.00  61  73  100.00   0'0   2'0  4680   29'3   0'0  1,468.75  67  207  93.75   0'0   1'7  4690   30'2   0'0  1,512.50  15  21,979  56.25   -0'6   1'1  4700   37'2   6'0  1,862.50  9,553  553  87.50   0'0   1'6  4710   32'1   0'0  1,606.25  32  202  81.25   0'0   1'5  4720   33'0   0'0  1,650.00  2  392  81.25   0'0   1'5  4730   36'7   2'7  1,843.75  11  329  75.00   0'0   1'4  4740   34'7   0'0  1,743.75  18  15,506  43.75   -0'5   0'7  4750   42'7   7'0  2,143.75  5,572  766  68.75   0'0   1'3  4760   36'6   0'0  1,837.50  10  548  68.75   0'0   1'3  4770   37'6   0'0  1,887.50  0  213  62.50   0'0   1'2  4780   38'5   0'0  1,931.25  0  74  62.50   0'0   1'2  4790   39'5   0'0  1,981.25  1  13,678  37.50   -0'3   0'6  4800   47'0   6'4  2,350.00  7,655  202  56.25   0'0   1'1  4810   41'4   0'0  2,075.00  10  39  56.25   0'0   1'1  4820   42'4   0'0  2,125.00  0  185  50.00   0'0   1'0  4830   43'3   0'0  2,168.75  1  129  50.00   0'0   1'0  4840   44'3   0'0  2,218.75  0  8,264  31.25   -0'3   0'5  4850   45'3   0'0  2,268.75  355  257  43.75   0'0   0'7  4860   46'2   0'0  2,312.50  9  13,111  31.25   -0'1   0'5  4900   59'3   9'2  2,968.75  538  4,846  31.25   0'0   0'5  4950   55'0   0'0  2,750.00  68  26,942  25.00   0'0   0'4  5000   59'7   0'0  2,993.75  304  4,030  25.00   0'0   0'4  5050   64'7   0'0  3,243.75  65  8,939  18.75   0'0   0'3  5100   69'6   0'0  3,487.50  69  4,975  18.75   0'0   0'3  5150   74'6   0'0  3,737.50  21  10,937  18.75   0'1   0'3  5200   84'0   4'3  4,200.00  503  7,321  12.50   0'0   0'2  5250   84'5   0'0  4,231.25  1  7,638  12.50   0'0   0'2  5300   93'2   3'5  4,662.50  1  2,110  12.50   0'0   0'2  5350   94'5   0'0  4,731.25  0  5,464  12.50   0'0   0'2  5400   99'5   0'0  4,981.25  18  4,622  6.25   0'0   0'1  5450   104'4   0'0  5,225.00  10  22,518  6.25   0'0   0'1  5500   109'4   0'0  5,475.00  2  1,536  6.25   0'0   0'1  5550   114'4   0'0  5,725.00  0  6,937  6.25   0'0   0'1  5600   119'4   0'0  5,975.00  0  609  6.25   0'0   0'1  5650   124'4   0'0  6,225.00  0  1,205  6.25   0'0   0'1  5700   129'4   0'0  6,475.00  0  1,347  6.25   0'0   0'1  5750   134'4   0'0  6,725.00  1  916  6.25   0'0   0'1  5800   139'4   0'0  6,975.00  0  251  6.25   0'0   0'1  5850   144'4   0'0  7,225.00  0  753  6.25   0'0   0'1  5900   149'4   0'0  7,475.00  0  82  6.25   0'0   0'1  5950   154'4   0'0  7,725.00  0  11,247  6.25   0'0   0'1  6000   159'4   0'0  7,975.00  230  816  6.25   0'0   0'1  6050   164'4   0'0  8,225.00  0  792  6.25   0'0   0'1  6100   169'4   0'0  8,475.00  0  3,697  6.25   0'0   0'1  6200   179'4   0'0  8,975.00  0  5,811  6.25   0'0   0'1  6300   189'4   0'0  9,475.00  0  1,074  6.25   0'0   0'1  6400   199'4   0'0  9,975.00  0  4,464  6.25   0'0   0'1  6500   209'4   0'0  10,475.00  0  1,504  6.25   0'0   0'1  6600   219'4   0'0  10,975.00  0  480  6.25   0'0   0'1  6700   229'4   0'0  11,475.00  0  682  6.25   0'0   0'1  6800   239'4   0'0  11,975.00  0  113  6.25   0'0   0'1  6900   249'4   0'0  12,475.00  0  727  6.25   0'0   0'1  7000   259'4   0'0  12,975.00  0  293  6.25   0'0   0'1  7100   269'4   0'0  13,475.00  0  88  6.25   0'0   0'1  7200   279'4   0'0  13,975.00  0  380  6.25   0'0   0'1  7300   289'4   0'0  14,475.00  0  400  6.25   0'0   0'1  7400   299'4   0'0  14,975.00  0  558  6.25   0'0   0'1  7500   309'4   0'0  15,475.00  0  102  6.25   0'0   0'1  7600   319'4   0'0  15,975.00  0  333  6.25   0'0   0'1  7700   329'4   0'0  16,475.00  0  172  6.25   0'0   0'1  7800   339'4   0'0  16,975.00  0  1,049  6.25   0'0   0'1  7900   349'4   0'0  17,475.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 200'4 0'0 10,025.00 0 200'4 06/02/2026 13:37:00 CBOT 2700 170'4 0'0 8,525.00 0 170'4 06/02/2026 13:37:00 CBOT 3000 140'4 0'0 7,025.00 0 140'4 06/02/2026 13:37:00 CBOT 3200 120'4 0'0 6,025.00 0 120'4 06/02/2026 13:37:00 CBOT 3300 110'4 0'0 5,525.00 0 110'4 06/02/2026 13:37:00 CBOT 3400 100'4 0'0 5,025.00 0 100'4 06/02/2026 13:37:00 CBOT 3450 95'4 0'0 4,775.00 0 95'4 06/02/2026 13:37:00 CBOT 3500 90'4 0'0 4,525.00 0 90'4 06/02/2026 13:37:00 CBOT 3550 85'4 0'0 4,275.00 0 85'4 06/02/2026 13:37:00 CBOT 3600 80'4 0'0 4,025.00 0 80'4 06/02/2026 13:37:00 CBOT 3650 75'4 0'0 3,775.00 0 75'4 06/02/2026 13:37:00 CBOT 3700 70'4 0'0 3,525.00 0 70'4 06/02/2026 13:37:00 CBOT 3750 65'4 0'0 3,275.00 232 65'4 06/02/2026 13:37:00 CBOT 3800 60'4 0'0 3,025.00 2 60'4 06/02/2026 13:37:00 CBOT 3850 55'5 0'0 2,781.25 1 55'5 06/02/2026 13:37:00 CBOT 3900 50'5 0'0 2,531.25 1 50'5 06/02/2026 13:37:00 CBOT 3950 45'7 0'0 2,293.75 2 45'7 06/02/2026 13:37:00 CBOT 4000 41'0 0'0 2,050.00 50 41'0 06/02/2026 13:37:00 CBOT 4050 36'1 0'0 1,806.25 24 36'1 06/02/2026 13:37:00 CBOT 4100 23'3 -8'0 1,168.75 289 28'3 31'3 06/03/2026 13:14:00 CBOT 4150 26'7 0'0 1,343.75 21 26'7 06/02/2026 13:37:00 CBOT 4200 15'3 -7'2 768.75 290 15'2 22'5 06/03/2026 12:59:00 CBOT 4250 18'5 0'0 931.25 215 18'5 06/02/2026 13:37:00 CBOT 4260 11'7 -6'0 593.75 0 11'7 17'7 06/03/2026 13:15:00 CBOT 4270 12'3 -4'6 618.75 0 12'3 17'1 06/03/2026 11:26:00 CBOT 4280 12'2 -4'1 612.50 10 12'2 16'3 06/03/2026 11:35:00 CBOT 4290 11'1 -4'4 556.25 0 13'1 15'5 06/03/2026 11:12:00 CBOT 4300 9'5 -5'2 481.25 1,038 13'1 14'7 06/03/2026 13:15:00 CBOT 4310 9'2 -5'0 462.50 30 12'1 14'2 06/03/2026 13:17:00 CBOT 4320 8'3 -5'3 418.75 1 14'3 13'6 06/03/2026 12:56:00 CBOT 4330 8'3 -4'6 418.75 0 8'7 13'1 06/03/2026 13:14:00 CBOT 4340 8'5 -3'7 431.25 11 8'7 12'4 06/03/2026 11:32:00 CBOT 4350 6'6 -5'1 337.50 1,576 10'7 11'7 06/03/2026 13:06:00 CBOT 4360 7'1 -4'2 356.25 41 11'5 11'3 06/03/2026 12:48:00 CBOT 4370 7'1 -3'5 356.25 39 8'7 10'6 06/03/2026 11:26:00 CBOT 4380 6'6 -3'3 337.50 20 10'4 10'1 06/03/2026 12:35:00 CBOT 4390 5'4 -4'1 275.00 37 10'1 9'5 06/03/2026 13:03:00 CBOT 4400 5'2 -3'7 262.50 5,316 9'0 9'1 06/03/2026 13:00:00 CBOT 4410 4'7 -3'6 243.75 64 9'4 8'5 06/03/2026 13:03:00 CBOT 4420 4'5 -3'3 231.25 92 8'5 8'0 06/03/2026 12:57:00 CBOT 4430 4'5 -3'0 231.25 1,076 8'4 7'5 06/03/2026 13:14:00 CBOT 4440 4'3 -2'7 218.75 138 5'6 7'2 06/03/2026 12:48:00 CBOT 4450 3'7 -3'0 193.75 2,883 6'5 6'7 06/03/2026 13:12:00 CBOT 4460 4'2 -2'1 212.50 173 6'7 6'3 06/03/2026 11:29:00 CBOT 4470 3'3 -2'5 168.75 2,087 6'4 6'0 06/03/2026 13:03:00 CBOT 4480 4'0 -1'6 200.00 150 5'5 5'6 06/03/2026 10:32:00 CBOT 4490 3'5 -1'6 181.25 124 5'4 5'3 06/03/2026 11:00:00 CBOT 4500 2'7 -2'2 143.75 23,115 5'2 5'1 06/03/2026 13:13:00 CBOT 4510 3'1 -1'5 156.25 91 4'2 4'6 06/03/2026 11:28:00 CBOT 4520 5'2 0'6 262.50 82 5'2 4'4 06/03/2026 06:45:00 CBOT 4530 4'3 0'0 218.75 151 4'3 06/02/2026 13:37:00 CBOT 4540 3'2 -0'7 162.50 126 3'2 4'1 06/03/2026 09:06:00 CBOT 4550 2'1 -1'6 106.25 8,061 3'4 3'7 06/03/2026 13:05:00 CBOT 4560 2'5 -1'0 131.25 82 2'5 3'5 06/03/2026 10:24:00 CBOT 4570 2'2 -1'1 112.50 149 2'2 3'3 06/03/2026 10:40:00 CBOT 4580 2'0 -1'2 100.00 114 2'1 3'2 06/03/2026 11:07:00 CBOT 4590 1'6 -1'3 87.50 213 2'7 3'1 06/03/2026 13:04:00 CBOT 4600 1'6 -1'2 87.50 22,499 3'1 3'0 06/03/2026 13:15:00 CBOT 4610 2'2 -0'5 112.50 183 2'2 2'7 06/03/2026 09:33:00 CBOT 4620 2'5 0'0 131.25 1,388 2'5 06/02/2026 13:37:00 CBOT 4630 1'7 -0'5 93.75 114 2'5 2'4 06/03/2026 09:49:00 CBOT 4640 1'3 -1'0 68.75 259 1'3 2'3 06/03/2026 12:57:00 CBOT 4650 1'3 -0'7 68.75 12,746 2'4 2'2 06/03/2026 13:13:00 CBOT 4660 1'6 -0'4 87.50 251 2'1 2'2 06/03/2026 09:01:00 CBOT 4670 1'2 -0'7 62.50 104 1'2 2'1 06/03/2026 13:16:00 CBOT 4680 2'0 0'0 100.00 73 2'0 06/02/2026 13:37:00 CBOT 4690 1'7 0'0 93.75 207 1'7 06/02/2026 13:37:00 CBOT 4700 1'1 -0'6 56.25 21,979 2'0 1'7 06/03/2026 13:16:00 CBOT 4710 1'6 0'0 87.50 553 1'6 06/02/2026 13:37:00 CBOT 4720 1'5 0'0 81.25 202 1'5 06/02/2026 13:37:00 CBOT 4730 1'5 0'0 81.25 392 1'5 06/02/2026 13:37:00 CBOT 4740 1'4 0'0 75.00 329 1'4 06/02/2026 13:37:00 CBOT 4750 0'7 -0'5 43.75 15,506 1'1 1'4 06/03/2026 13:09:00 CBOT 4760 1'3 0'0 68.75 766 1'3 06/02/2026 13:37:00 CBOT 4770 1'3 0'0 68.75 548 1'3 06/02/2026 13:37:00 CBOT 4780 1'2 0'0 62.50 213 1'2 06/02/2026 13:37:00 CBOT 4790 1'2 0'0 62.50 74 1'2 06/02/2026 13:37:00 CBOT 4800 0'6 -0'3 37.50 13,678 1'2 1'1 06/03/2026 13:14:00 CBOT 4810 1'1 0'0 56.25 202 1'1 06/02/2026 13:37:00 CBOT 4820 1'1 0'0 56.25 39 1'1 06/02/2026 13:37:00 CBOT 4830 1'0 0'0 50.00 185 1'0 06/02/2026 13:37:00 CBOT 4840 1'0 0'0 50.00 129 1'0 06/02/2026 13:37:00 CBOT 4850 0'5 -0'3 31.25 8,264 1'0 1'0 06/03/2026 10:47:00 CBOT 4860 0'7 0'0 43.75 257 0'7 06/02/2026 13:37:00 CBOT 4900 0'5 -0'1 31.25 13,111 0'7 0'6 06/03/2026 13:14:00 CBOT 4950 0'5 0'0 31.25 4,846 0'5 0'5 06/03/2026 08:55:00 CBOT 5000 0'4 0'0 25.00 26,942 0'4 0'4 06/03/2026 13:05:00 CBOT 5050 0'4 0'0 25.00 4,030 0'4 06/02/2026 13:37:00 CBOT 5100 0'3 0'0 18.75 8,939 0'3 0'3 06/03/2026 13:13:00 CBOT 5150 0'3 0'0 18.75 4,975 0'3 06/02/2026 13:37:00 CBOT 5200 0'3 0'1 18.75 10,937 0'3 0'2 06/03/2026 12:28:00 CBOT 5250 0'2 0'0 12.50 7,321 0'2 06/02/2026 13:37:00 CBOT 5300 0'2 0'0 12.50 7,638 0'2 06/02/2026 13:37:00 CBOT 5350 0'2 0'0 12.50 2,110 0'2 0'2 06/03/2026 09:08:00 CBOT 5400 0'2 0'0 12.50 5,464 0'2 06/02/2026 13:37:00 CBOT 5450 0'1 0'0 6.25 4,622 0'1 06/02/2026 13:37:00 CBOT 5500 0'1 0'0 6.25 22,518 0'1 06/02/2026 13:37:00 CBOT 5550 0'1 0'0 6.25 1,536 0'1 06/02/2026 13:37:00 CBOT 5600 0'1 0'0 6.25 6,937 0'1 06/02/2026 13:37:00 CBOT 5650 0'1 0'0 6.25 609 0'1 06/02/2026 13:37:00 CBOT 5700 0'1 0'0 6.25 1,205 0'1 0'1 06/03/2026 12:53:00 CBOT 5750 0'1 0'0 6.25 1,347 0'1 06/02/2026 13:37:00 CBOT 5800 0'1 0'0 6.25 916 0'1 06/02/2026 13:37:00 CBOT 5850 0'1 0'0 6.25 251 0'1 06/02/2026 13:37:00 CBOT 5900 0'1 0'0 6.25 753 0'1 06/02/2026 13:37:00 CBOT 5950 0'1 0'0 6.25 82 0'1 06/02/2026 13:37:00 CBOT 6000 0'1 0'0 6.25 11,247 0'1 06/02/2026 13:37:00 CBOT 6050 0'1 0'0 6.25 816 0'1 06/02/2026 13:37:00 CBOT 6100 0'1 0'0 6.25 792 0'1 06/02/2026 13:37:00 CBOT 6200 0'1 0'0 6.25 3,697 0'1 06/02/2026 13:37:00 CBOT 6300 0'1 0'0 6.25 5,811 0'1 06/02/2026 13:37:00 CBOT 6400 0'1 0'0 6.25 1,074 0'1 06/02/2026 13:37:00 CBOT 6500 0'1 0'0 6.25 4,464 0'1 06/02/2026 13:37:00 CBOT 6600 0'1 0'0 6.25 1,504 0'1 06/02/2026 13:37:00 CBOT 6700 0'1 0'0 6.25 480 0'1 06/02/2026 13:37:00 CBOT 6800 0'1 0'0 6.25 682 0'1 06/02/2026 13:37:00 CBOT 6900 0'1 0'0 6.25 113 0'1 06/02/2026 13:37:00 CBOT 7000 0'1 0'0 6.25 727 0'1 06/02/2026 13:37:00 CBOT 7100 0'1 0'0 6.25 293 0'1 06/02/2026 13:37:00 CBOT 7200 0'1 0'0 6.25 88 0'1 06/02/2026 13:37:00 CBOT 7300 0'1 0'0 6.25 380 0'1 06/02/2026 13:37:00 CBOT 7400 0'1 0'0 6.25 400 0'1 06/02/2026 13:37:00 CBOT 7500 0'1 0'0 6.25 558 0'1 06/02/2026 13:37:00 CBOT 7600 0'1 0'0 6.25 102 0'1 06/02/2026 13:37:00 CBOT 7700 0'1 0'0 6.25 333 0'1 06/02/2026 13:37:00 CBOT 7800 0'1 0'0 6.25 172 0'1 06/02/2026 13:37:00 CBOT 7900 0'1 0'0 6.25 1,049 0'1 06/02/2026 13:37:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 94 0'1 06/02/2026 13:37:00 CBOT 2700 0'1 0'0 6.25 200 0'1 06/02/2026 13:37:00 CBOT 3000 0'1 0'0 6.25 17 0'1 06/02/2026 13:37:00 CBOT 3200 0'1 0'0 6.25 48 0'1 06/02/2026 13:37:00 CBOT 3300 0'1 0'0 6.25 3,842 0'1 06/02/2026 13:37:00 CBOT 3400 0'1 0'0 6.25 29 0'1 06/02/2026 13:37:00 CBOT 3450 0'1 0'0 6.25 110 0'1 06/02/2026 13:37:00 CBOT 3500 0'1 0'0 6.25 183 0'1 06/02/2026 13:37:00 CBOT 3550 0'1 0'0 6.25 251 0'1 06/02/2026 13:37:00 CBOT 3600 0'1 0'0 6.25 1,504 0'1 06/02/2026 13:37:00 CBOT 3650 0'1 0'0 6.25 374 0'1 06/02/2026 13:37:00 CBOT 3700 0'1 0'0 6.25 486 0'1 0'1 06/03/2026 12:58:00 CBOT 3750 0'1 0'0 6.25 4,719 0'1 0'1 06/03/2026 09:55:00 CBOT 3800 0'1 0'0 6.25 923 0'1 06/02/2026 13:37:00 CBOT 3850 0'1 0'0 6.25 534 0'1 06/02/2026 13:37:00 CBOT 3900 0'3 0'1 18.75 6,782 0'3 0'2 06/03/2026 13:05:00 CBOT 3950 0'4 0'1 25.00 1,390 0'4 0'3 06/03/2026 11:58:00 CBOT 4000 0'7 0'3 43.75 6,614 0'5 0'4 06/03/2026 13:06:00 CBOT 4050 1'4 0'7 75.00 4,245 1'0 0'5 06/03/2026 13:11:00 CBOT 4100 2'1 1'2 106.25 10,022 1'1 0'7 06/03/2026 13:16:00 CBOT 4150 3'0 1'5 150.00 4,990 1'5 1'3 06/03/2026 13:06:00 CBOT 4200 4'3 2'2 218.75 11,222 2'3 2'1 06/03/2026 13:11:00 CBOT 4250 6'1 3'0 306.25 8,537 3'6 3'1 06/03/2026 13:15:00 CBOT 4260 5'0 1'5 250.00 563 4'2 3'3 06/03/2026 12:10:00 CBOT 4270 5'4 1'6 275.00 9 4'0 3'6 06/03/2026 12:09:00 CBOT 4280 7'2 3'2 362.50 502 4'5 4'0 06/03/2026 13:14:00 CBOT 4290 6'7 2'5 343.75 35 6'7 4'2 06/03/2026 12:49:00 CBOT 4300 8'2 3'6 412.50 20,235 4'6 4'4 06/03/2026 13:14:00 CBOT 4310 8'6 3'7 437.50 302 5'1 4'7 06/03/2026 13:15:00 CBOT 4320 9'1 3'7 456.25 226 5'6 5'2 06/03/2026 13:14:00 CBOT 4330 7'6 2'1 387.50 132 6'2 5'5 06/03/2026 11:37:00 CBOT 4340 8'3 2'3 418.75 105 7'3 6'0 06/03/2026 11:37:00 CBOT 4350 10'6 4'3 537.50 13,084 6'7 6'3 06/03/2026 13:14:00 CBOT 4360 8'7 2'0 443.75 540 8'3 6'7 06/03/2026 10:40:00 CBOT 4370 11'7 4'5 593.75 535 7'5 7'2 06/03/2026 12:59:00 CBOT 4380 12'6 5'1 637.50 1,302 8'0 7'5 06/03/2026 13:03:00 CBOT 4390 10'1 2'0 506.25 137 8'2 8'1 06/03/2026 10:17:00 CBOT 4400 13'7 5'2 693.75 16,352 8'7 8'5 06/03/2026 13:15:00 CBOT 4410 9'0 -0'1 450.00 722 9'0 9'1 06/03/2026 07:18:00 CBOT 4420 15'4 6'0 775.00 297 10'2 9'4 06/03/2026 13:03:00 CBOT 4430 12'5 2'4 631.25 217 10'2 10'1 06/03/2026 10:32:00 CBOT 4440 16'6 6'0 837.50 350 11'7 10'6 06/03/2026 12:57:00 CBOT 4450 15'1 3'6 756.25 10,975 13'1 11'3 06/03/2026 12:11:00 CBOT 4460 15'3 3'4 768.75 99 13'1 11'7 06/03/2026 12:24:00 CBOT 4470 16'1 3'5 806.25 275 14'3 12'4 06/03/2026 10:59:00 CBOT 4480 17'1 3'7 856.25 83 13'2 13'2 06/03/2026 10:48:00 CBOT 4490 17'3 3'4 868.75 135 16'5 13'7 06/03/2026 10:38:00 CBOT 4500 21'3 6'6 1,068.75 26,220 15'2 14'5 06/03/2026 13:14:00 CBOT 4510 19'2 4'0 962.50 240 15'3 15'2 06/03/2026 12:19:00 CBOT 4520 16'0 0'0 800.00 185 16'0 06/02/2026 13:37:00 CBOT 4530 16'7 0'0 843.75 136 16'7 06/02/2026 13:37:00 CBOT 4540 20'5 3'0 1,031.25 67 20'5 17'5 06/03/2026 09:04:00 CBOT 4550 22'4 4'1 1,125.00 7,030 23'0 18'3 06/03/2026 12:30:00 CBOT 4560 19'1 0'0 956.25 47 19'1 06/02/2026 13:37:00 CBOT 4570 19'7 0'0 993.75 49 19'7 06/02/2026 13:37:00 CBOT 4580 20'5 0'0 1,031.25 75 20'5 06/02/2026 13:37:00 CBOT 4590 21'4 0'0 1,075.00 26 21'4 06/02/2026 13:37:00 CBOT 4600 30'6 8'3 1,537.50 16,042 23'2 22'3 06/03/2026 13:12:00 CBOT 4610 26'3 3'1 1,318.75 402 26'3 23'2 06/03/2026 09:03:00 CBOT 4620 24'0 0'0 1,200.00 110 24'0 06/02/2026 13:37:00 CBOT 4630 24'7 0'0 1,243.75 31 24'7 06/02/2026 13:37:00 CBOT 4640 25'6 0'0 1,287.50 126 25'6 06/02/2026 13:37:00 CBOT 4650 29'0 2'3 1,450.00 6,904 28'6 26'5 06/03/2026 09:25:00 CBOT 4660 27'5 0'0 1,381.25 56 27'5 06/02/2026 13:37:00 CBOT 4670 28'4 0'0 1,425.00 61 28'4 06/02/2026 13:37:00 CBOT 4680 29'3 0'0 1,468.75 67 29'3 06/02/2026 13:37:00 CBOT 4690 30'2 0'0 1,512.50 15 30'2 06/02/2026 13:37:00 CBOT 4700 37'2 6'0 1,862.50 9,553 32'0 31'2 06/03/2026 12:39:00 CBOT 4710 32'1 0'0 1,606.25 32 32'1 06/02/2026 13:37:00 CBOT 4720 33'0 0'0 1,650.00 2 33'0 06/02/2026 13:37:00 CBOT 4730 36'7 2'7 1,843.75 11 36'7 34'0 06/03/2026 09:19:00 CBOT 4740 34'7 0'0 1,743.75 18 34'7 06/02/2026 13:37:00 CBOT 4750 42'7 7'0 2,143.75 5,572 36'5 35'7 06/03/2026 12:48:00 CBOT 4760 36'6 0'0 1,837.50 10 36'6 06/02/2026 13:37:00 CBOT 4770 37'6 0'0 1,887.50 0 37'6 06/02/2026 13:37:00 CBOT 4780 38'5 0'0 1,931.25 0 38'5 06/02/2026 13:37:00 CBOT 4790 39'5 0'0 1,981.25 1 39'5 06/02/2026 13:37:00 CBOT 4800 47'0 6'4 2,350.00 7,655 46'4 40'4 06/03/2026 12:42:00 CBOT 4810 41'4 0'0 2,075.00 10 41'4 06/02/2026 13:37:00 CBOT 4820 42'4 0'0 2,125.00 0 42'4 06/02/2026 13:37:00 CBOT 4830 43'3 0'0 2,168.75 1 43'3 06/02/2026 13:37:00 CBOT 4840 44'3 0'0 2,218.75 0 44'3 06/02/2026 13:37:00 CBOT 4850 45'3 0'0 2,268.75 355 45'3 06/02/2026 13:37:00 CBOT 4860 46'2 0'0 2,312.50 9 46'2 06/02/2026 13:37:00 CBOT 4900 59'3 9'2 2,968.75 538 53'5 50'1 06/03/2026 13:03:00 CBOT 4950 55'0 0'0 2,750.00 68 55'0 06/02/2026 13:37:00 CBOT 5000 59'7 0'0 2,993.75 304 59'7 06/02/2026 13:37:00 CBOT 5050 64'7 0'0 3,243.75 65 64'7 06/02/2026 13:37:00 CBOT 5100 69'6 0'0 3,487.50 69 69'6 06/02/2026 13:37:00 CBOT 5150 74'6 0'0 3,737.50 21 74'6 06/02/2026 13:37:00 CBOT 5200 84'0 4'3 4,200.00 503 81'0 79'5 06/03/2026 10:00:00 CBOT 5250 84'5 0'0 4,231.25 1 84'5 06/02/2026 13:37:00 CBOT 5300 93'2 3'5 4,662.50 1 93'2 89'5 06/03/2026 09:01:00 CBOT 5350 94'5 0'0 4,731.25 0 94'5 06/02/2026 13:37:00 CBOT 5400 99'5 0'0 4,981.25 18 99'5 06/02/2026 13:37:00 CBOT 5450 104'4 0'0 5,225.00 10 104'4 06/02/2026 13:37:00 CBOT 5500 109'4 0'0 5,475.00 2 109'4 06/02/2026 13:37:00 CBOT 5550 114'4 0'0 5,725.00 0 114'4 06/02/2026 13:37:00 CBOT 5600 119'4 0'0 5,975.00 0 119'4 06/02/2026 13:37:00 CBOT 5650 124'4 0'0 6,225.00 0 124'4 06/02/2026 13:37:00 CBOT 5700 129'4 0'0 6,475.00 0 129'4 06/02/2026 13:37:00 CBOT 5750 134'4 0'0 6,725.00 1 134'4 06/02/2026 13:37:00 CBOT 5800 139'4 0'0 6,975.00 0 139'4 06/02/2026 13:37:00 CBOT 5850 144'4 0'0 7,225.00 0 144'4 06/02/2026 13:37:00 CBOT 5900 149'4 0'0 7,475.00 0 149'4 06/02/2026 13:37:00 CBOT 5950 154'4 0'0 7,725.00 0 154'4 06/02/2026 13:37:00 CBOT 6000 159'4 0'0 7,975.00 230 159'4 06/02/2026 13:37:00 CBOT 6050 164'4 0'0 8,225.00 0 164'4 06/02/2026 13:37:00 CBOT 6100 169'4 0'0 8,475.00 0 169'4 06/02/2026 13:37:00 CBOT 6200 179'4 0'0 8,975.00 0 179'4 06/02/2026 13:37:00 CBOT 6300 189'4 0'0 9,475.00 0 189'4 06/02/2026 13:37:00 CBOT 6400 199'4 0'0 9,975.00 0 199'4 06/02/2026 13:37:00 CBOT 6500 209'4 0'0 10,475.00 0 209'4 06/02/2026 13:37:00 CBOT 6600 219'4 0'0 10,975.00 0 219'4 06/02/2026 13:37:00 CBOT 6700 229'4 0'0 11,475.00 0 229'4 06/02/2026 13:37:00 CBOT 6800 239'4 0'0 11,975.00 0 239'4 06/02/2026 13:37:00 CBOT 6900 249'4 0'0 12,475.00 0 249'4 06/02/2026 13:37:00 CBOT 7000 259'4 0'0 12,975.00 0 259'4 06/02/2026 13:37:00 CBOT 7100 269'4 0'0 13,475.00 0 269'4 06/02/2026 13:37:00 CBOT 7200 279'4 0'0 13,975.00 0 279'4 06/02/2026 13:37:00 CBOT 7300 289'4 0'0 14,475.00 0 289'4 06/02/2026 13:37:00 CBOT 7400 299'4 0'0 14,975.00 0 299'4 06/02/2026 13:37:00 CBOT 7500 309'4 0'0 15,475.00 0 309'4 06/02/2026 13:37:00 CBOT 7600 319'4 0'0 15,975.00 0 319'4 06/02/2026 13:37:00 CBOT 7700 329'4 0'0 16,475.00 0 329'4 06/02/2026 13:37:00 CBOT 7800 339'4 0'0 16,975.00 0 339'4 06/02/2026 13:37:00 CBOT 7900 349'4 0'0 17,475.00 0 349'4 06/02/2026 13:37:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.