Thursday, August 6, 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: 4370   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,337.50   0'0   146'6  2900   0'1   0'0  6.25  50  0  6,837.50   0'0   136'6  3000   0'1   0'0  6.25  3,150  0  6,337.50   0'0   126'6  3100   0'1   0'0  6.25  71  0  5,837.50   0'0   116'6  3200   0'1   0'0  6.25  219  0  5,337.50   0'0   106'6  3300   0'1   0'0  6.25  115  0  5,087.50   0'0   101'6  3350   0'1   0'0  6.25  41  0  4,837.50   0'0   96'6  3400   0'1   0'0  6.25  160  0  4,587.50   0'0   91'6  3450   0'1   0'0  6.25  13  1  4,337.50   0'0   86'6  3500   0'1   0'0  6.25  5,102  0  4,087.50   0'0   81'6  3550   0'1   0'0  6.25  408  3  3,843.75   0'0   76'7  3600   0'1   0'0  6.25  1,378  4  3,593.75   0'0   71'7  3650   0'1   0'0  6.25  379  23  3,343.75   0'0   66'7  3700   0'1   0'0  6.25  3,566  25  3,093.75   0'0   61'7  3750   0'1   0'0  6.25  1,842  27  2,843.75   0'0   56'7  3800   0'1   0'0  6.25  8,739  33  2,593.75   0'0   51'7  3850   0'1   0'0  6.25  2,204  80  2,343.75   0'0   46'7  3900   0'1   0'0  6.25  8,091  83  2,100.00   0'0   42'0  3950   0'2   0'0  12.50  4,766  500  1,856.25   0'0   37'1  4000   0'3   0'0  18.75  15,573  155  1,631.25   0'2   32'5  4050   0'5   0'0  31.25  3,724  1,493  1,387.50   0'0   27'6  4100   1'0   0'0  50.00  9,948  1,044  1,131.25   -0'6   22'5  4150   1'5   0'0  81.25  6,585  0  1,000.00   0'0   20'0  4190   2'2   0'0  112.50  1  5,442  981.25   0'3   19'5  4200   2'2   -0'2  112.50  17,065  0  887.50   0'0   17'6  4220   3'0   0'0  150.00  547  0  850.00   0'0   17'0  4230   3'2   0'0  162.50  111  0  812.50   0'0   16'2  4240   3'4   0'0  175.00  501  5,077  743.75   -0'5   14'7  4250   3'3   -0'4  168.75  11,168  0  743.75   0'0   14'7  4260   4'1   0'0  206.25  499  0  706.25   0'0   14'1  4270   4'4   0'0  225.00  19  0  675.00   0'0   13'4  4280   4'6   0'0  237.50  65  0  643.75   0'0   12'7  4290   5'1   0'0  256.25  116  5,695  600.00   -0'2   12'0  4300   5'0   -0'4  250.00  20,714  4  581.25   0'0   11'5  4310   5'7   0'0  293.75  623  2  550.00   0'0   11'0  4320   6'2   0'0  312.50  954  30  543.75   0'3   10'7  4330   6'6   0'0  337.50  285  62  500.00   0'0   10'0  4340   6'4   -0'6  325.00  756  3,653  493.75   0'3   9'7  4350   7'1   -0'5  356.25  10,938  57  443.75   0'0   8'7  4360   8'1   0'0  406.25  382  57  431.25   0'2   8'5  4370   8'5   0'0  431.25  698  29  400.00   0'0   8'0  4380   9'6   0'4  487.50  293  113  381.25   0'0   7'5  4390   9'0   -0'7  450.00  716  9,686  362.50   0'1   7'2  4400   9'6   -0'5  487.50  13,673  64  331.25   0'0   6'5  4410   10'0   -0'7  500.00  859  195  312.50   0'0   6'2  4420   10'6   -0'6  537.50  540  107  300.00   0'1   6'0  4430   11'5   -0'4  581.25  571  1,724  250.00   -0'4   5'0  4440   12'6   0'0  637.50  517  3,478  250.00   -0'2   5'0  4450   12'5   -0'7  631.25  8,447  267  243.75   0'0   4'7  4460   14'1   0'0  706.25  333  155  243.75   0'2   4'7  4470   14'7   0'0  743.75  340  163  218.75   0'0   4'3  4480   15'4   0'0  775.00  184  177  187.50   -0'2   3'6  4490   16'4   0'2  825.00  154  37,309  168.75   -0'3   3'3  4500   16'3   -0'5  818.75  15,604  162  175.00   0'0   3'4  4510   17'6   0'0  887.50  178  529  162.50   0'0   3'2  4520   18'4   0'0  925.00  166  141  150.00   0'0   3'0  4530   19'2   0'0  962.50  137  137  143.75   0'0   2'7  4540   20'0   0'0  1,000.00  150  6,046  137.50   0'1   2'6  4550   19'7   -1'0  993.75  4,847  559  125.00   0'0   2'4  4560   21'5   0'0  1,081.25  59  147  106.25   -0'1   2'1  4570   22'4   0'0  1,125.00  87  532  112.50   0'1   2'2  4580   23'3   0'0  1,168.75  48  186  100.00   0'0   2'0  4590   24'2   0'0  1,212.50  90  18,660  81.25   -0'2   1'5  4600   24'0   -1'0  1,200.00  17,310  597  87.50   0'0   1'6  4610   25'7   0'0  1,293.75  41  634  81.25   0'0   1'5  4620   26'6   0'0  1,337.50  55  23  75.00   0'0   1'4  4630   27'5   0'0  1,381.25  21  734  75.00   0'1   1'4  4640   28'5   0'0  1,431.25  25  5,715  62.50   0'0   1'2  4650   29'4   0'0  1,475.00  1,797  901  56.25   0'0   1'1  4660   30'3   0'0  1,518.75  10  181  56.25   0'0   1'1  4670   31'2   0'0  1,562.50  1  239  50.00   0'0   1'0  4680   32'2   0'0  1,612.50  0  306  43.75   0'0   0'7  4690   33'1   0'0  1,656.25  10  23,451  43.75   0'0   0'7  4700   33'7   -0'2  1,693.75  8,622  144  43.75   0'0   0'7  4710   35'0   0'0  1,750.00  1  243  37.50   0'0   0'6  4720   36'0   0'0  1,800.00  1  913  37.50   0'0   0'6  4730   37'0   0'0  1,850.00  1  388  37.50   0'0   0'6  4740   37'4   -0'3  1,875.00  1  9,750  31.25   0'0   0'5  4750   38'1   -0'6  1,906.25  3,869  808  31.25   0'0   0'5  4760   39'5   -0'2  1,981.25  10  260  31.25   0'0   0'5  4770   39'5   -1'1  1,981.25  0  344  31.25   0'0   0'5  4780   41'6   0'0  2,087.50  0  178  25.00   0'0   0'4  4790   42'6   0'0  2,137.50  2  11,650  25.00   0'0   0'4  4800   43'6   0'0  2,187.50  5,748  563  25.00   0'0   0'4  4810   45'2   0'4  2,262.50  1  231  25.00   0'0   0'4  4820   45'6   0'0  2,287.50  0  9  25.00   0'0   0'4  4830   46'5   0'0  2,331.25  2  353  25.00   0'0   0'4  4840   47'5   0'0  2,381.25  1  9,076  18.75   0'0   0'3  4850   48'5   0'0  2,431.25  5,008  795  18.75   0'0   0'3  4860   49'5   0'0  2,481.25  0  1,052  18.75   0'0   0'3  4870   50'5   0'0  2,531.25  0  11,088  18.75   0'0   0'3  4900   53'4   0'0  2,675.00  1,289  7,557  12.50   0'0   0'2  4950   58'4   0'0  2,925.00  120  34,729  12.50   0'0   0'2  5000   63'4   0'0  3,175.00  586  4,348  12.50   0'0   0'2  5050   69'0   0'4  3,450.00  212  12,427  12.50   0'0   0'2  5100   73'3   0'0  3,668.75  229  6,729  12.50   0'0   0'2  5150   78'3   0'0  3,918.75  150  12,618  6.25   0'0   0'1  5200   83'3   0'0  4,168.75  98  4,498  6.25   0'0   0'1  5250   88'2   0'0  4,412.50  48  5,434  6.25   0'0   0'1  5300   93'2   0'0  4,662.50  725  572  6.25   0'0   0'1  5350   98'2   0'0  4,912.50  5  5,669  6.25   0'0   0'1  5400   103'2   0'0  5,162.50  2  5,136  6.25   0'0   0'1  5450   108'2   0'0  5,412.50  2  36,902  6.25   0'0   0'1  5500   113'2   0'0  5,662.50  6  1,170  6.25   0'0   0'1  5550   118'2   0'0  5,912.50  4  4,423  6.25   0'0   0'1  5600   123'2   0'0  6,162.50  14  117  6.25   0'0   0'1  5650   128'2   0'0  6,412.50  0  3,790  6.25   0'0   0'1  5700   132'1   -1'1  6,606.25  0  280  6.25   0'0   0'1  5750   138'2   0'0  6,912.50  0  6,665  6.25   0'0   0'1  5800   143'2   0'0  7,162.50  0  110  6.25   0'0   0'1  5850   148'2   0'0  7,412.50  0  3,951  6.25   0'0   0'1  5900   153'2   0'0  7,662.50  4  20,552  6.25   0'0   0'1  6000   163'2   0'0  8,162.50  0  629  6.25   0'0   0'1  6100   173'2   0'0  8,662.50  0  4,377  6.25   0'0   0'1  6200   183'2   0'0  9,162.50  0  709  6.25   0'0   0'1  6300   193'2   0'0  9,662.50  0  971  6.25   0'0   0'1  6400   203'2   0'0  10,162.50  0  2,008  6.25   0'0   0'1  6500   213'2   0'0  10,662.50  0  1,569  6.25   0'0   0'1  6600   223'2   0'0  11,162.50  0  3,886  6.25   0'0   0'1  6700   233'2   0'0  11,662.50  0  1,357  6.25   0'0   0'1  6800   243'2   0'0  12,162.50  0  777  6.25   0'0   0'1  6900   253'2   0'0  12,662.50  0  5,305  6.25   0'0   0'1  7000   263'2   0'0  13,162.50  1  578  6.25   0'0   0'1  7100   273'2   0'0  13,662.50  0  3,611  6.25   0'0   0'1  7200   283'2   0'0  14,162.50  0  512  6.25   0'0   0'1  7300   293'2   0'0  14,662.50  0  462  6.25   0'0   0'1  9000   463'2   0'0  23,162.50  1  1,990  6.25   0'0   0'1  10000   563'2   0'0  28,162.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 146'6 0'0 7,337.50 0 146'6 08/05/2026 13:23:00 CBOT 3000 136'6 0'0 6,837.50 0 136'6 08/05/2026 13:23:00 CBOT 3100 126'6 0'0 6,337.50 0 126'6 08/05/2026 13:23:00 CBOT 3200 116'6 0'0 5,837.50 0 116'6 08/05/2026 13:23:00 CBOT 3300 106'6 0'0 5,337.50 0 106'6 08/05/2026 13:23:00 CBOT 3350 101'6 0'0 5,087.50 0 101'6 08/05/2026 13:23:00 CBOT 3400 96'6 0'0 4,837.50 0 96'6 08/05/2026 13:23:00 CBOT 3450 91'6 0'0 4,587.50 0 91'6 08/05/2026 13:23:00 CBOT 3500 86'6 0'0 4,337.50 1 86'6 08/05/2026 13:23:00 CBOT 3550 81'6 0'0 4,087.50 0 81'6 08/05/2026 13:23:00 CBOT 3600 76'7 0'0 3,843.75 3 76'7 08/05/2026 13:23:00 CBOT 3650 71'7 0'0 3,593.75 4 71'7 08/05/2026 13:23:00 CBOT 3700 66'7 0'0 3,343.75 23 66'7 08/05/2026 13:23:00 CBOT 3750 61'7 0'0 3,093.75 25 61'7 08/05/2026 13:23:00 CBOT 3800 56'7 0'0 2,843.75 27 56'7 08/05/2026 13:23:00 CBOT 3850 51'7 0'0 2,593.75 33 51'7 08/05/2026 13:23:00 CBOT 3900 46'7 0'0 2,343.75 80 46'7 08/05/2026 13:23:00 CBOT 3950 42'0 0'0 2,100.00 83 42'0 08/05/2026 13:23:00 CBOT 4000 37'1 0'0 1,856.25 500 37'1 08/05/2026 13:23:00 CBOT 4050 32'5 0'2 1,631.25 155 32'5 32'3 08/06/2026 08:59:00 CBOT 4100 27'6 0'0 1,387.50 1,493 27'6 08/05/2026 13:23:00 CBOT 4150 22'5 -0'6 1,131.25 1,044 22'5 23'3 08/06/2026 09:24:00 CBOT 4190 20'0 0'0 1,000.00 0 20'0 08/05/2026 13:23:00 CBOT 4200 19'5 0'3 981.25 5,442 18'4 19'2 08/06/2026 10:23:00 CBOT 4220 17'6 0'0 887.50 0 17'6 08/05/2026 13:23:00 CBOT 4230 17'0 0'0 850.00 0 17'0 08/05/2026 13:23:00 CBOT 4240 16'2 0'0 812.50 0 16'2 08/05/2026 13:23:00 CBOT 4250 14'7 -0'5 743.75 5,077 16'2 15'4 08/06/2026 09:45:00 CBOT 4260 14'7 0'0 743.75 0 14'7 08/05/2026 13:23:00 CBOT 4270 14'1 0'0 706.25 0 14'1 08/05/2026 13:23:00 CBOT 4280 13'4 0'0 675.00 0 13'4 08/05/2026 13:23:00 CBOT 4290 12'7 0'0 643.75 0 12'7 08/05/2026 13:23:00 CBOT 4300 12'0 -0'2 600.00 5,695 12'7 12'2 08/06/2026 09:05:00 CBOT 4310 11'5 0'0 581.25 4 11'5 08/05/2026 13:23:00 CBOT 4320 11'0 0'0 550.00 2 11'0 08/05/2026 13:23:00 CBOT 4330 10'7 0'3 543.75 30 10'7 10'4 08/06/2026 06:29:00 CBOT 4340 10'0 0'0 500.00 62 10'0 08/05/2026 13:23:00 CBOT 4350 9'7 0'3 493.75 3,653 9'7 9'4 08/06/2026 10:21:00 CBOT 4360 8'7 0'0 443.75 57 8'7 08/05/2026 13:23:00 CBOT 4370 8'5 0'2 431.25 57 8'5 8'3 08/06/2026 10:06:00 CBOT 4380 8'0 0'0 400.00 29 8'0 08/05/2026 13:23:00 CBOT 4390 7'5 0'0 381.25 113 7'5 08/05/2026 13:23:00 CBOT 4400 7'2 0'1 362.50 9,686 8'0 7'1 08/06/2026 10:22:00 CBOT 4410 6'5 0'0 331.25 64 6'1 6'5 08/06/2026 10:02:00 CBOT 4420 6'2 0'0 312.50 195 6'2 08/05/2026 13:23:00 CBOT 4430 6'0 0'1 300.00 107 6'0 5'7 08/06/2026 09:51:00 CBOT 4440 5'0 -0'4 250.00 1,724 5'0 5'4 08/06/2026 09:42:00 CBOT 4450 5'0 -0'2 250.00 3,478 5'3 5'2 08/06/2026 10:00:00 CBOT 4460 4'7 0'0 243.75 267 4'7 08/05/2026 13:23:00 CBOT 4470 4'7 0'2 243.75 155 4'7 4'5 08/06/2026 05:53:00 CBOT 4480 4'3 0'0 218.75 163 4'3 08/05/2026 13:23:00 CBOT 4490 3'6 -0'2 187.50 177 4'0 4'0 08/06/2026 09:15:00 CBOT 4500 3'3 -0'3 168.75 37,309 4'0 3'6 08/06/2026 09:45:00 CBOT 4510 3'4 0'0 175.00 162 3'4 08/05/2026 13:23:00 CBOT 4520 3'2 0'0 162.50 529 3'2 08/05/2026 13:23:00 CBOT 4530 3'0 0'0 150.00 141 3'0 3'0 08/06/2026 09:07:00 CBOT 4540 2'7 0'0 143.75 137 2'7 2'7 08/06/2026 09:00:00 CBOT 4550 2'6 0'1 137.50 6,046 2'5 2'5 08/06/2026 10:15:00 CBOT 4560 2'4 0'0 125.00 559 2'4 2'4 08/06/2026 09:01:00 CBOT 4570 2'1 -0'1 106.25 147 2'1 2'2 08/06/2026 08:39:00 CBOT 4580 2'2 0'1 112.50 532 2'0 2'1 08/06/2026 10:16:00 CBOT 4590 2'0 0'0 100.00 186 2'0 08/05/2026 13:23:00 CBOT 4600 1'5 -0'2 81.25 18,660 2'0 1'7 08/06/2026 09:44:00 CBOT 4610 1'6 0'0 87.50 597 1'6 08/05/2026 13:23:00 CBOT 4620 1'5 0'0 81.25 634 1'5 1'5 08/06/2026 10:11:00 CBOT 4630 1'4 0'0 75.00 23 1'4 08/05/2026 13:23:00 CBOT 4640 1'4 0'1 75.00 734 1'4 1'3 08/06/2026 10:19:00 CBOT 4650 1'2 0'0 62.50 5,715 1'2 1'2 08/06/2026 10:00:00 CBOT 4660 1'1 0'0 56.25 901 1'1 08/05/2026 13:23:00 CBOT 4670 1'1 0'0 56.25 181 1'1 08/05/2026 13:23:00 CBOT 4680 1'0 0'0 50.00 239 1'0 08/05/2026 13:23:00 CBOT 4690 0'7 0'0 43.75 306 0'7 08/05/2026 13:23:00 CBOT 4700 0'7 0'0 43.75 23,451 1'0 0'7 08/06/2026 07:11:00 CBOT 4710 0'7 0'0 43.75 144 0'7 08/05/2026 13:23:00 CBOT 4720 0'6 0'0 37.50 243 0'6 08/05/2026 13:23:00 CBOT 4730 0'6 0'0 37.50 913 0'6 08/05/2026 13:23:00 CBOT 4740 0'6 0'0 37.50 388 0'6 08/05/2026 13:23:00 CBOT 4750 0'5 0'0 31.25 9,750 0'5 0'5 08/06/2026 09:05:00 CBOT 4760 0'5 0'0 31.25 808 0'5 08/05/2026 13:23:00 CBOT 4770 0'5 0'0 31.25 260 0'5 08/05/2026 13:23:00 CBOT 4780 0'5 0'0 31.25 344 0'5 08/05/2026 13:23:00 CBOT 4790 0'4 0'0 25.00 178 0'4 08/05/2026 13:23:00 CBOT 4800 0'4 0'0 25.00 11,650 0'4 0'4 08/06/2026 09:44:00 CBOT 4810 0'4 0'0 25.00 563 0'4 08/05/2026 13:23:00 CBOT 4820 0'4 0'0 25.00 231 0'4 08/05/2026 13:23:00 CBOT 4830 0'4 0'0 25.00 9 0'4 08/05/2026 13:23:00 CBOT 4840 0'4 0'0 25.00 353 0'4 08/05/2026 13:23:00 CBOT 4850 0'3 0'0 18.75 9,076 0'3 08/05/2026 13:23:00 CBOT 4860 0'3 0'0 18.75 795 0'3 08/05/2026 13:23:00 CBOT 4870 0'3 0'0 18.75 1,052 0'3 08/05/2026 13:23:00 CBOT 4900 0'3 0'0 18.75 11,088 0'3 08/05/2026 13:23:00 CBOT 4950 0'2 0'0 12.50 7,557 0'2 08/05/2026 13:23:00 CBOT 5000 0'2 0'0 12.50 34,729 0'2 0'2 08/06/2026 09:47:00 CBOT 5050 0'2 0'0 12.50 4,348 0'2 0'2 08/05/2026 23:44:00 CBOT 5100 0'2 0'0 12.50 12,427 0'2 08/05/2026 13:23:00 CBOT 5150 0'2 0'0 12.50 6,729 0'2 08/05/2026 13:23:00 CBOT 5200 0'1 0'0 6.25 12,618 0'1 08/05/2026 13:23:00 CBOT 5250 0'1 0'0 6.25 4,498 0'1 08/05/2026 13:23:00 CBOT 5300 0'1 0'0 6.25 5,434 0'1 08/05/2026 13:23:00 CBOT 5350 0'1 0'0 6.25 572 0'1 08/05/2026 13:23:00 CBOT 5400 0'1 0'0 6.25 5,669 0'1 0'1 08/06/2026 09:24:00 CBOT 5450 0'1 0'0 6.25 5,136 0'1 08/05/2026 13:23:00 CBOT 5500 0'1 0'0 6.25 36,902 0'1 08/05/2026 13:23:00 CBOT 5550 0'1 0'0 6.25 1,170 0'1 08/05/2026 13:23:00 CBOT 5600 0'1 0'0 6.25 4,423 0'1 08/05/2026 13:23:00 CBOT 5650 0'1 0'0 6.25 117 0'1 08/05/2026 13:23:00 CBOT 5700 0'1 0'0 6.25 3,790 0'1 08/05/2026 13:23:00 CBOT 5750 0'1 0'0 6.25 280 0'1 08/05/2026 13:23:00 CBOT 5800 0'1 0'0 6.25 6,665 0'1 08/05/2026 13:23:00 CBOT 5850 0'1 0'0 6.25 110 0'1 08/05/2026 13:23:00 CBOT 5900 0'1 0'0 6.25 3,951 0'1 08/05/2026 13:23:00 CBOT 6000 0'1 0'0 6.25 20,552 0'1 08/05/2026 13:23:00 CBOT 6100 0'1 0'0 6.25 629 0'1 08/05/2026 13:23:00 CBOT 6200 0'1 0'0 6.25 4,377 0'1 08/05/2026 13:23:00 CBOT 6300 0'1 0'0 6.25 709 0'1 08/05/2026 13:23:00 CBOT 6400 0'1 0'0 6.25 971 0'1 08/05/2026 13:23:00 CBOT 6500 0'1 0'0 6.25 2,008 0'1 08/05/2026 13:23:00 CBOT 6600 0'1 0'0 6.25 1,569 0'1 08/05/2026 13:23:00 CBOT 6700 0'1 0'0 6.25 3,886 0'1 08/05/2026 13:23:00 CBOT 6800 0'1 0'0 6.25 1,357 0'1 08/05/2026 13:23:00 CBOT 6900 0'1 0'0 6.25 777 0'1 08/05/2026 13:23:00 CBOT 7000 0'1 0'0 6.25 5,305 0'1 08/05/2026 13:23:00 CBOT 7100 0'1 0'0 6.25 578 0'1 08/05/2026 13:23:00 CBOT 7200 0'1 0'0 6.25 3,611 0'1 08/05/2026 13:23:00 CBOT 7300 0'1 0'0 6.25 512 0'1 08/05/2026 13:23:00 CBOT 9000 0'1 0'0 6.25 462 0'1 08/05/2026 13:23:00 CBOT 10000 0'1 0'0 6.25 1,990 0'1 08/05/2026 13:23:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 0'1 0'0 6.25 50 0'1 08/05/2026 13:23:00 CBOT 3000 0'1 0'0 6.25 3,150 0'1 08/05/2026 13:23:00 CBOT 3100 0'1 0'0 6.25 71 0'1 08/05/2026 13:23:00 CBOT 3200 0'1 0'0 6.25 219 0'1 08/05/2026 13:23:00 CBOT 3300 0'1 0'0 6.25 115 0'1 08/05/2026 13:23:00 CBOT 3350 0'1 0'0 6.25 41 0'1 08/05/2026 13:23:00 CBOT 3400 0'1 0'0 6.25 160 0'1 08/05/2026 13:23:00 CBOT 3450 0'1 0'0 6.25 13 0'1 08/05/2026 13:23:00 CBOT 3500 0'1 0'0 6.25 5,102 0'1 08/05/2026 13:23:00 CBOT 3550 0'1 0'0 6.25 408 0'1 08/05/2026 13:23:00 CBOT 3600 0'1 0'0 6.25 1,378 0'1 08/05/2026 13:23:00 CBOT 3650 0'1 0'0 6.25 379 0'1 08/05/2026 13:23:00 CBOT 3700 0'1 0'0 6.25 3,566 0'1 08/05/2026 13:23:00 CBOT 3750 0'1 0'0 6.25 1,842 0'1 08/05/2026 13:23:00 CBOT 3800 0'1 0'0 6.25 8,739 0'1 08/05/2026 13:23:00 CBOT 3850 0'1 0'0 6.25 2,204 0'1 08/05/2026 13:23:00 CBOT 3900 0'1 0'0 6.25 8,091 0'1 08/05/2026 13:23:00 CBOT 3950 0'2 0'0 12.50 4,766 0'2 08/05/2026 13:23:00 CBOT 4000 0'3 0'0 18.75 15,573 0'3 08/05/2026 13:23:00 CBOT 4050 0'5 0'0 31.25 3,724 0'6 0'5 08/06/2026 09:49:00 CBOT 4100 1'0 0'0 50.00 9,948 1'0 1'0 08/06/2026 08:56:00 CBOT 4150 1'5 0'0 81.25 6,585 1'5 1'5 08/06/2026 09:05:00 CBOT 4190 2'2 0'0 112.50 1 2'2 08/05/2026 13:23:00 CBOT 4200 2'2 -0'2 112.50 17,065 2'4 2'4 08/06/2026 10:22:00 CBOT 4220 3'0 0'0 150.00 547 3'0 08/05/2026 13:23:00 CBOT 4230 3'2 0'0 162.50 111 3'2 08/05/2026 13:23:00 CBOT 4240 3'4 0'0 175.00 501 3'4 08/05/2026 13:23:00 CBOT 4250 3'3 -0'4 168.75 11,168 4'0 3'7 08/06/2026 09:53:00 CBOT 4260 4'1 0'0 206.25 499 4'1 08/05/2026 13:23:00 CBOT 4270 4'4 0'0 225.00 19 4'4 08/05/2026 13:23:00 CBOT 4280 4'6 0'0 237.50 65 4'6 08/05/2026 13:23:00 CBOT 4290 5'1 0'0 256.25 116 5'1 08/05/2026 13:23:00 CBOT 4300 5'0 -0'4 250.00 20,714 5'4 5'4 08/06/2026 10:21:00 CBOT 4310 5'7 0'0 293.75 623 5'7 08/05/2026 13:23:00 CBOT 4320 6'2 0'0 312.50 954 6'2 08/05/2026 13:23:00 CBOT 4330 6'6 0'0 337.50 285 6'6 08/05/2026 13:23:00 CBOT 4340 6'4 -0'6 325.00 756 6'4 7'2 08/06/2026 10:16:00 CBOT 4350 7'1 -0'5 356.25 10,938 7'1 7'6 08/06/2026 10:22:00 CBOT 4360 8'1 0'0 406.25 382 8'1 08/05/2026 13:23:00 CBOT 4370 8'5 0'0 431.25 698 8'5 08/05/2026 13:23:00 CBOT 4380 9'6 0'4 487.50 293 9'6 9'2 08/06/2026 07:03:00 CBOT 4390 9'0 -0'7 450.00 716 9'0 9'7 08/06/2026 10:15:00 CBOT 4400 9'6 -0'5 487.50 13,673 10'1 10'3 08/06/2026 10:03:00 CBOT 4410 10'0 -0'7 500.00 859 10'5 10'7 08/06/2026 10:16:00 CBOT 4420 10'6 -0'6 537.50 540 10'6 11'4 08/06/2026 10:21:00 CBOT 4430 11'5 -0'4 581.25 571 11'5 12'1 08/06/2026 04:41:00 CBOT 4440 12'6 0'0 637.50 517 12'6 08/05/2026 13:23:00 CBOT 4450 12'5 -0'7 631.25 8,447 13'5 13'4 08/06/2026 10:21:00 CBOT 4460 14'1 0'0 706.25 333 14'1 08/05/2026 13:23:00 CBOT 4470 14'7 0'0 743.75 340 14'7 08/05/2026 13:23:00 CBOT 4480 15'4 0'0 775.00 184 15'4 08/05/2026 13:23:00 CBOT 4490 16'4 0'2 825.00 154 16'5 16'2 08/06/2026 09:36:00 CBOT 4500 16'3 -0'5 818.75 15,604 15'4 17'0 08/06/2026 10:23:00 CBOT 4510 17'6 0'0 887.50 178 17'6 08/05/2026 13:23:00 CBOT 4520 18'4 0'0 925.00 166 18'4 08/05/2026 13:23:00 CBOT 4530 19'2 0'0 962.50 137 19'2 08/05/2026 13:23:00 CBOT 4540 20'0 0'0 1,000.00 150 20'0 08/05/2026 13:23:00 CBOT 4550 19'7 -1'0 993.75 4,847 20'0 20'7 08/06/2026 10:21:00 CBOT 4560 21'5 0'0 1,081.25 59 21'5 08/05/2026 13:23:00 CBOT 4570 22'4 0'0 1,125.00 87 22'4 08/05/2026 13:23:00 CBOT 4580 23'3 0'0 1,168.75 48 23'3 08/05/2026 13:23:00 CBOT 4590 24'2 0'0 1,212.50 90 24'2 08/05/2026 13:23:00 CBOT 4600 24'0 -1'0 1,200.00 17,310 24'4 25'0 08/06/2026 10:15:00 CBOT 4610 25'7 0'0 1,293.75 41 25'7 25'7 08/06/2026 08:43:00 CBOT 4620 26'6 0'0 1,337.50 55 26'6 08/05/2026 13:23:00 CBOT 4630 27'5 0'0 1,381.25 21 27'5 08/05/2026 13:23:00 CBOT 4640 28'5 0'0 1,431.25 25 28'5 08/05/2026 13:23:00 CBOT 4650 29'4 0'0 1,475.00 1,797 29'4 08/05/2026 13:23:00 CBOT 4660 30'3 0'0 1,518.75 10 30'3 08/05/2026 13:23:00 CBOT 4670 31'2 0'0 1,562.50 1 31'2 08/05/2026 13:23:00 CBOT 4680 32'2 0'0 1,612.50 0 32'2 08/05/2026 13:23:00 CBOT 4690 33'1 0'0 1,656.25 10 33'1 08/05/2026 13:23:00 CBOT 4700 33'7 -0'2 1,693.75 8,622 33'7 34'1 08/06/2026 09:53:00 CBOT 4710 35'0 0'0 1,750.00 1 35'0 08/05/2026 13:23:00 CBOT 4720 36'0 0'0 1,800.00 1 36'0 08/05/2026 13:23:00 CBOT 4730 37'0 0'0 1,850.00 1 37'0 08/05/2026 13:23:00 CBOT 4740 37'4 -0'3 1,875.00 1 37'4 37'7 08/06/2026 08:52:00 CBOT 4750 38'1 -0'6 1,906.25 3,869 38'1 38'7 08/06/2026 10:06:00 CBOT 4760 39'5 -0'2 1,981.25 10 39'5 39'7 08/06/2026 08:50:00 CBOT 4770 39'5 -1'1 1,981.25 0 39'5 40'6 08/06/2026 10:16:00 CBOT 4780 41'6 0'0 2,087.50 0 41'6 08/05/2026 13:23:00 CBOT 4790 42'6 0'0 2,137.50 2 42'6 08/05/2026 13:23:00 CBOT 4800 43'6 0'0 2,187.50 5,748 43'6 43'6 08/06/2026 10:00:00 CBOT 4810 45'2 0'4 2,262.50 1 45'2 44'6 08/06/2026 09:55:00 CBOT 4820 45'6 0'0 2,287.50 0 45'6 08/05/2026 13:23:00 CBOT 4830 46'5 0'0 2,331.25 2 46'5 08/05/2026 13:23:00 CBOT 4840 47'5 0'0 2,381.25 1 47'5 08/05/2026 13:23:00 CBOT 4850 48'5 0'0 2,431.25 5,008 48'5 08/05/2026 13:23:00 CBOT 4860 49'5 0'0 2,481.25 0 49'5 08/05/2026 13:23:00 CBOT 4870 50'5 0'0 2,531.25 0 50'5 08/05/2026 13:23:00 CBOT 4900 53'4 0'0 2,675.00 1,289 53'4 08/05/2026 13:23:00 CBOT 4950 58'4 0'0 2,925.00 120 58'4 08/05/2026 13:23:00 CBOT 5000 63'4 0'0 3,175.00 586 63'4 08/05/2026 13:23:00 CBOT 5050 69'0 0'4 3,450.00 212 69'0 68'4 08/06/2026 09:45:00 CBOT 5100 73'3 0'0 3,668.75 229 73'3 08/05/2026 13:23:00 CBOT 5150 78'3 0'0 3,918.75 150 78'3 08/05/2026 13:23:00 CBOT 5200 83'3 0'0 4,168.75 98 83'3 08/05/2026 13:23:00 CBOT 5250 88'2 0'0 4,412.50 48 88'2 08/05/2026 13:23:00 CBOT 5300 93'2 0'0 4,662.50 725 93'2 08/05/2026 13:23:00 CBOT 5350 98'2 0'0 4,912.50 5 98'2 08/05/2026 13:23:00 CBOT 5400 103'2 0'0 5,162.50 2 103'2 08/05/2026 13:23:00 CBOT 5450 108'2 0'0 5,412.50 2 108'2 08/05/2026 13:23:00 CBOT 5500 113'2 0'0 5,662.50 6 113'2 08/05/2026 13:23:00 CBOT 5550 118'2 0'0 5,912.50 4 118'2 08/05/2026 13:23:00 CBOT 5600 123'2 0'0 6,162.50 14 123'2 08/05/2026 13:23:00 CBOT 5650 128'2 0'0 6,412.50 0 128'2 08/05/2026 13:23:00 CBOT 5700 132'1 -1'1 6,606.25 0 132'1 133'2 08/05/2026 21:26:00 CBOT 5750 138'2 0'0 6,912.50 0 138'2 08/05/2026 13:23:00 CBOT 5800 143'2 0'0 7,162.50 0 143'2 08/05/2026 13:23:00 CBOT 5850 148'2 0'0 7,412.50 0 148'2 08/05/2026 13:23:00 CBOT 5900 153'2 0'0 7,662.50 4 153'2 08/05/2026 13:23:00 CBOT 6000 163'2 0'0 8,162.50 0 163'2 08/05/2026 13:23:00 CBOT 6100 173'2 0'0 8,662.50 0 173'2 08/05/2026 13:23:00 CBOT 6200 183'2 0'0 9,162.50 0 183'2 08/05/2026 13:23:00 CBOT 6300 193'2 0'0 9,662.50 0 193'2 08/05/2026 13:23:00 CBOT 6400 203'2 0'0 10,162.50 0 203'2 08/05/2026 13:23:00 CBOT 6500 213'2 0'0 10,662.50 0 213'2 08/05/2026 13:23:00 CBOT 6600 223'2 0'0 11,162.50 0 223'2 08/05/2026 13:23:00 CBOT 6700 233'2 0'0 11,662.50 0 233'2 08/05/2026 13:23:00 CBOT 6800 243'2 0'0 12,162.50 0 243'2 08/05/2026 13:23:00 CBOT 6900 253'2 0'0 12,662.50 0 253'2 08/05/2026 13:23:00 CBOT 7000 263'2 0'0 13,162.50 1 263'2 08/05/2026 13:23:00 CBOT 7100 273'2 0'0 13,662.50 0 273'2 08/05/2026 13:23:00 CBOT 7200 283'2 0'0 14,162.50 0 283'2 08/05/2026 13:23:00 CBOT 7300 293'2 0'0 14,662.50 0 293'2 08/05/2026 13:23:00 CBOT 9000 463'2 0'0 23,162.50 1 463'2 08/05/2026 13:23:00 CBOT 10000 563'2 0'0 28,162.50 0 563'2 08/05/2026 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.