Wednesday, May 27, 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: 4516   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  10,625.00   0'0   212'4  2400   0'1   0'0  6.25  94  0  9,125.00   0'0   182'4  2700   0'1   0'0  6.25  200  0  7,625.00   0'0   152'4  3000   0'1   0'0  6.25  17  0  6,625.00   0'0   132'4  3200   0'1   0'0  6.25  48  0  6,125.00   0'0   122'4  3300   0'1   0'0  6.25  3,842  0  5,625.00   0'0   112'4  3400   0'1   0'0  6.25  29  0  5,375.00   0'0   107'4  3450   0'1   0'0  6.25  110  0  5,125.00   0'0   102'4  3500   0'1   0'0  6.25  183  0  4,875.00   0'0   97'4  3550   0'1   0'0  6.25  251  0  4,625.00   0'0   92'4  3600   0'1   0'0  6.25  1,504  0  4,375.00   0'0   87'4  3650   0'1   0'0  6.25  374  0  4,125.00   0'0   82'4  3700   0'1   0'0  6.25  386  132  3,875.00   0'0   77'4  3750   0'1   0'0  6.25  4,719  1  3,625.00   0'0   72'4  3800   0'1   0'0  6.25  923  0  3,381.25   0'0   67'5  3850   0'2   0'0  12.50  534  1  3,131.25   0'0   62'5  3900   0'2   0'0  12.50  6,839  1  2,887.50   0'0   57'6  3950   0'3   0'0  18.75  1,308  47  2,643.75   0'0   52'7  4000   0'4   0'0  25.00  6,457  23  2,400.00   0'0   48'0  4050   0'5   0'0  31.25  4,257  286  2,156.25   0'0   43'1  4100   0'6   0'0  37.50  8,265  11  1,925.00   0'0   38'4  4150   1'0   0'0  50.00  4,457  323  1,693.75   0'0   33'7  4200   1'3   0'0  68.75  10,738  155  1,475.00   0'0   29'4  4250   2'0   0'0  100.00  9,589  1,031  1,262.50   0'0   25'2  4300   2'5   -0'1  131.25  26,211  1,209  1,068.75   0'0   21'3  4350   3'7   0'0  193.75  8,809  4,512  893.75   0'0   17'7  4400   5'0   -0'4  250.00  13,197  10  862.50   0'0   17'2  4410   5'7   0'0  293.75  508  0  825.00   0'0   16'4  4420   6'1   0'0  306.25  88  0  800.00   0'0   16'0  4430   6'4   0'0  325.00  54  0  768.75   0'0   15'3  4440   6'7   0'0  343.75  116  1,939  743.75   0'0   14'7  4450   7'3   0'0  368.75  9,240  0  712.50   0'0   14'2  4460   7'6   0'0  387.50  58  0  681.25   0'0   13'5  4470   8'1   0'0  406.25  98  50  656.25   0'0   13'1  4480   8'5   0'0  431.25  38  3  625.00   0'0   12'4  4490   9'0   0'0  450.00  18  21,255  600.00   0'0   12'0  4500   9'2   -0'2  462.50  31,168  5  575.00   0'0   11'4  4510   10'0   0'0  500.00  61  10  550.00   0'0   11'0  4520   10'1   -0'3  506.25  9  21  525.00   0'0   10'4  4530   11'0   0'0  550.00  1  0  506.25   0'0   10'1  4540   11'5   0'0  581.25  73  7,115  493.75   0'1   9'7  4550   12'2   0'0  612.50  7,719  9  462.50   0'0   9'2  4560   12'6   0'0  637.50  1  37  443.75   0'0   8'7  4570   13'3   0'0  668.75  11  36  425.00   0'0   8'4  4580   14'0   0'0  700.00  47  200  406.25   0'0   8'1  4590   14'5   0'0  731.25  18  20,066  406.25   0'3   8'1  4600   15'0   -0'2  750.00  21,478  29  375.00   0'0   7'4  4610   16'0   0'0  800.00  384  21  356.25   0'0   7'1  4620   16'5   0'0  831.25  26  37  337.50   0'0   6'6  4630   17'2   0'0  862.50  31  170  325.00   0'0   6'4  4640   18'0   0'0  900.00  1  9,112  312.50   0'0   6'2  4650   18'6   0'0  937.50  6,294  87  300.00   0'0   6'0  4660   19'4   0'0  975.00  4  6  281.25   0'0   5'5  4670   20'1   0'0  1,006.25  40  11  268.75   0'0   5'3  4680   20'7   0'0  1,043.75  10  149  256.25   0'0   5'1  4690   21'5   0'0  1,081.25  15  24,127  275.00   0'4   5'4  4700   22'4   0'0  1,125.00  10,555  82  237.50   0'0   4'6  4710   23'2   0'0  1,162.50  10  8  225.00   0'0   4'4  4720   24'0   0'0  1,200.00  1  158  212.50   0'0   4'2  4730   24'6   0'0  1,237.50  11  154  212.50   0'0   4'2  4740   25'5   0'0  1,281.25  0  13,133  200.00   0'0   4'0  4750   26'3   0'0  1,318.75  5,606  41  193.75   0'0   3'7  4760   27'2   0'0  1,362.50  0  30  187.50   0'0   3'6  4770   28'1   0'0  1,406.25  0  201  175.00   0'0   3'4  4780   28'7   0'0  1,443.75  0  57  168.75   0'0   3'3  4790   29'6   0'0  1,487.50  0  19,374  168.75   0'1   3'3  4800   30'5   0'0  1,531.25  7,844  2  156.25   0'0   3'1  4810   31'4   0'0  1,575.00  10  39  150.00   0'0   3'0  4820   32'3   0'0  1,618.75  0  162  143.75   0'0   2'7  4830   33'2   0'0  1,662.50  0  28  137.50   0'0   2'6  4840   34'1   0'0  1,706.25  0  10,541  131.25   0'0   2'5  4850   35'0   0'0  1,750.00  350  288  125.00   0'0   2'4  4860   35'7   0'0  1,793.75  0  18,881  106.25   0'0   2'1  4900   39'4   0'0  1,975.00  533  5,516  87.50   0'0   1'6  4950   44'1   0'0  2,206.25  79  30,439  75.00   0'1   1'4  5000   48'6   0'0  2,437.50  302  3,947  56.25   0'0   1'1  5050   53'4   0'0  2,675.00  65  9,576  50.00   0'0   1'0  5100   58'3   0'0  2,918.75  68  6,038  37.50   0'0   0'6  5150   63'1   0'0  3,156.25  21  15,549  43.75   0'1   0'7  5200   68'1   0'0  3,406.25  488  8,555  31.25   0'0   0'5  5250   73'0   0'0  3,650.00  1  7,674  25.00   0'0   0'4  5300   77'7   0'0  3,893.75  0  2,137  25.00   0'0   0'4  5350   82'7   0'0  4,143.75  0  5,500  18.75   0'0   0'3  5400   87'6   0'0  4,387.50  18  4,124  18.75   0'0   0'3  5450   92'6   0'0  4,637.50  10  22,472  18.75   0'0   0'3  5500   97'6   0'0  4,887.50  2  1,576  18.75   0'0   0'3  5550   102'6   0'0  5,137.50  0  6,944  12.50   0'0   0'2  5600   107'5   0'0  5,381.25  0  609  12.50   0'0   0'2  5650   112'5   0'0  5,631.25  0  1,205  12.50   0'0   0'2  5700   117'5   0'0  5,881.25  0  1,347  12.50   0'0   0'2  5750   122'5   0'0  6,131.25  1  916  12.50   0'0   0'2  5800   127'5   0'0  6,381.25  0  142  12.50   0'0   0'2  5850   132'5   0'0  6,631.25  0  753  12.50   0'0   0'2  5900   137'5   0'0  6,881.25  1  82  12.50   0'0   0'2  5950   142'5   0'0  7,131.25  0  11,247  12.50   0'0   0'2  6000   147'5   0'0  7,381.25  205  816  12.50   0'0   0'2  6050   152'5   0'0  7,631.25  0  792  12.50   0'0   0'2  6100   157'4   0'0  7,875.00  0  3,697  6.25   0'0   0'1  6200   167'4   0'0  8,375.00  0  5,811  6.25   0'0   0'1  6300   177'4   0'0  8,875.00  1  1,074  6.25   0'0   0'1  6400   187'4   0'0  9,375.00  0  4,464  6.25   0'0   0'1  6500   197'4   0'0  9,875.00  0  1,504  6.25   0'0   0'1  6600   207'4   0'0  10,375.00  0  480  6.25   0'0   0'1  6700   217'4   0'0  10,875.00  0  682  6.25   0'0   0'1  6800   227'4   0'0  11,375.00  0  113  6.25   0'0   0'1  6900   237'4   0'0  11,875.00  0  727  6.25   0'0   0'1  7000   247'4   0'0  12,375.00  0  293  6.25   0'0   0'1  7100   257'4   0'0  12,875.00  0  88  6.25   0'0   0'1  7200   267'4   0'0  13,375.00  0  380  6.25   0'0   0'1  7300   277'4   0'0  13,875.00  0  400  6.25   0'0   0'1  7400   287'4   0'0  14,375.00  0  558  6.25   0'0   0'1  7500   297'4   0'0  14,875.00  0  102  6.25   0'0   0'1  7600   307'4   0'0  15,375.00  0  333  6.25   0'0   0'1  7700   317'4   0'0  15,875.00  0  172  6.25   0'0   0'1  7800   327'4   0'0  16,375.00  0  1,049  6.25   0'0   0'1  7900   337'4   0'0  16,875.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 212'4 0'0 10,625.00 0 212'4 05/27/2026 13:51:00 CBOT 2700 182'4 0'0 9,125.00 0 182'4 05/27/2026 13:51:00 CBOT 3000 152'4 0'0 7,625.00 0 152'4 05/27/2026 13:51:00 CBOT 3200 132'4 0'0 6,625.00 0 132'4 05/27/2026 13:51:00 CBOT 3300 122'4 0'0 6,125.00 0 122'4 05/27/2026 13:51:00 CBOT 3400 112'4 0'0 5,625.00 0 112'4 05/27/2026 13:51:00 CBOT 3450 107'4 0'0 5,375.00 0 107'4 05/27/2026 13:51:00 CBOT 3500 102'4 0'0 5,125.00 0 102'4 05/27/2026 13:51:00 CBOT 3550 97'4 0'0 4,875.00 0 97'4 05/27/2026 13:51:00 CBOT 3600 92'4 0'0 4,625.00 0 92'4 05/27/2026 13:51:00 CBOT 3650 87'4 0'0 4,375.00 0 87'4 05/27/2026 13:51:00 CBOT 3700 82'4 0'0 4,125.00 0 82'4 05/27/2026 13:51:00 CBOT 3750 77'4 0'0 3,875.00 132 77'4 05/27/2026 13:51:00 CBOT 3800 72'4 0'0 3,625.00 1 72'4 05/27/2026 13:51:00 CBOT 3850 67'5 0'0 3,381.25 0 67'5 05/27/2026 13:51:00 CBOT 3900 62'5 0'0 3,131.25 1 62'5 05/27/2026 13:51:00 CBOT 3950 57'6 0'0 2,887.50 1 57'6 05/27/2026 13:51:00 CBOT 4000 52'7 0'0 2,643.75 47 52'7 05/27/2026 13:51:00 CBOT 4050 48'0 0'0 2,400.00 23 48'0 05/27/2026 13:51:00 CBOT 4100 43'1 0'0 2,156.25 286 43'1 05/27/2026 13:51:00 CBOT 4150 38'4 0'0 1,925.00 11 38'4 05/27/2026 13:51:00 CBOT 4200 33'7 0'0 1,693.75 323 33'7 05/27/2026 13:51:00 CBOT 4250 29'4 0'0 1,475.00 155 29'4 05/27/2026 13:51:00 CBOT 4300 25'2 0'0 1,262.50 1,031 25'2 05/27/2026 13:51:00 CBOT 4350 21'3 0'0 1,068.75 1,209 21'3 05/27/2026 13:51:00 CBOT 4400 17'7 0'0 893.75 4,512 17'7 05/27/2026 13:51:00 CBOT 4410 17'2 0'0 862.50 10 17'2 05/27/2026 13:51:00 CBOT 4420 16'4 0'0 825.00 0 16'4 05/27/2026 13:51:00 CBOT 4430 16'0 0'0 800.00 0 16'0 05/27/2026 13:51:00 CBOT 4440 15'3 0'0 768.75 0 15'3 05/27/2026 13:51:00 CBOT 4450 14'7 0'0 743.75 1,939 14'7 05/27/2026 13:51:00 CBOT 4460 14'2 0'0 712.50 0 14'2 05/27/2026 13:51:00 CBOT 4470 13'5 0'0 681.25 0 13'5 05/27/2026 13:51:00 CBOT 4480 13'1 0'0 656.25 50 13'1 05/27/2026 13:51:00 CBOT 4490 12'4 0'0 625.00 3 12'4 05/27/2026 13:51:00 CBOT 4500 12'0 0'0 600.00 21,255 12'0 05/27/2026 13:51:00 CBOT 4510 11'4 0'0 575.00 5 11'4 05/27/2026 13:51:00 CBOT 4520 11'0 0'0 550.00 10 11'0 05/27/2026 13:51:00 CBOT 4530 10'4 0'0 525.00 21 10'4 05/27/2026 13:51:00 CBOT 4540 10'1 0'0 506.25 0 10'1 05/27/2026 13:51:00 CBOT 4550 9'7 0'1 493.75 7,115 10'2 9'6 05/27/2026 19:42:00 CBOT 4560 9'2 0'0 462.50 9 9'2 05/27/2026 13:51:00 CBOT 4570 8'7 0'0 443.75 37 8'7 05/27/2026 13:51:00 CBOT 4580 8'4 0'0 425.00 36 8'4 05/27/2026 13:51:00 CBOT 4590 8'1 0'0 406.25 200 8'1 05/27/2026 13:51:00 CBOT 4600 8'1 0'3 406.25 20,066 7'6 7'6 05/27/2026 19:04:00 CBOT 4610 7'4 0'0 375.00 29 7'4 05/27/2026 13:51:00 CBOT 4620 7'1 0'0 356.25 21 7'1 05/27/2026 13:51:00 CBOT 4630 6'6 0'0 337.50 37 6'6 05/27/2026 13:51:00 CBOT 4640 6'4 0'0 325.00 170 6'4 05/27/2026 13:51:00 CBOT 4650 6'2 0'0 312.50 9,112 6'2 6'2 05/27/2026 19:55:00 CBOT 4660 6'0 0'0 300.00 87 6'0 05/27/2026 13:51:00 CBOT 4670 5'5 0'0 281.25 6 5'5 05/27/2026 13:51:00 CBOT 4680 5'3 0'0 268.75 11 5'3 05/27/2026 13:51:00 CBOT 4690 5'1 0'0 256.25 149 5'1 05/27/2026 13:51:00 CBOT 4700 5'4 0'4 275.00 24,127 5'0 5'0 05/27/2026 19:11:00 CBOT 4710 4'6 0'0 237.50 82 4'6 05/27/2026 13:51:00 CBOT 4720 4'4 0'0 225.00 8 4'4 05/27/2026 13:51:00 CBOT 4730 4'2 0'0 212.50 158 4'2 05/27/2026 13:51:00 CBOT 4740 4'2 0'0 212.50 154 4'2 05/27/2026 13:51:00 CBOT 4750 4'0 0'0 200.00 13,133 4'0 05/27/2026 13:51:00 CBOT 4760 3'7 0'0 193.75 41 3'7 05/27/2026 13:51:00 CBOT 4770 3'6 0'0 187.50 30 3'6 05/27/2026 13:51:00 CBOT 4780 3'4 0'0 175.00 201 3'4 05/27/2026 13:51:00 CBOT 4790 3'3 0'0 168.75 57 3'3 05/27/2026 13:51:00 CBOT 4800 3'3 0'1 168.75 19,374 3'3 3'2 05/27/2026 19:40:00 CBOT 4810 3'1 0'0 156.25 2 3'1 05/27/2026 13:51:00 CBOT 4820 3'0 0'0 150.00 39 3'0 05/27/2026 13:51:00 CBOT 4830 2'7 0'0 143.75 162 2'7 05/27/2026 13:51:00 CBOT 4840 2'6 0'0 137.50 28 2'6 05/27/2026 13:51:00 CBOT 4850 2'5 0'0 131.25 10,541 2'5 05/27/2026 13:51:00 CBOT 4860 2'4 0'0 125.00 288 2'4 05/27/2026 13:51:00 CBOT 4900 2'1 0'0 106.25 18,881 2'1 2'1 05/27/2026 20:02:00 CBOT 4950 1'6 0'0 87.50 5,516 1'6 05/27/2026 13:51:00 CBOT 5000 1'4 0'1 75.00 30,439 1'4 1'3 05/27/2026 19:00:00 CBOT 5050 1'1 0'0 56.25 3,947 1'1 05/27/2026 13:51:00 CBOT 5100 1'0 0'0 50.00 9,576 1'0 05/27/2026 13:51:00 CBOT 5150 0'6 0'0 37.50 6,038 0'6 05/27/2026 13:51:00 CBOT 5200 0'7 0'1 43.75 15,549 0'7 0'6 05/27/2026 19:01:00 CBOT 5250 0'5 0'0 31.25 8,555 0'5 05/27/2026 13:51:00 CBOT 5300 0'4 0'0 25.00 7,674 0'4 05/27/2026 13:51:00 CBOT 5350 0'4 0'0 25.00 2,137 0'4 05/27/2026 13:51:00 CBOT 5400 0'3 0'0 18.75 5,500 0'3 05/27/2026 13:51:00 CBOT 5450 0'3 0'0 18.75 4,124 0'3 05/27/2026 13:51:00 CBOT 5500 0'3 0'0 18.75 22,472 0'3 05/27/2026 13:51:00 CBOT 5550 0'3 0'0 18.75 1,576 0'3 05/27/2026 13:51:00 CBOT 5600 0'2 0'0 12.50 6,944 0'2 05/27/2026 13:51:00 CBOT 5650 0'2 0'0 12.50 609 0'2 05/27/2026 13:51:00 CBOT 5700 0'2 0'0 12.50 1,205 0'2 05/27/2026 13:51:00 CBOT 5750 0'2 0'0 12.50 1,347 0'2 05/27/2026 13:51:00 CBOT 5800 0'2 0'0 12.50 916 0'2 05/27/2026 13:51:00 CBOT 5850 0'2 0'0 12.50 142 0'2 05/27/2026 13:51:00 CBOT 5900 0'2 0'0 12.50 753 0'2 05/27/2026 13:51:00 CBOT 5950 0'2 0'0 12.50 82 0'2 05/27/2026 13:51:00 CBOT 6000 0'2 0'0 12.50 11,247 0'2 05/27/2026 13:51:00 CBOT 6050 0'2 0'0 12.50 816 0'2 05/27/2026 13:51:00 CBOT 6100 0'2 0'0 12.50 792 0'2 05/27/2026 13:51:00 CBOT 6200 0'1 0'0 6.25 3,697 0'1 05/27/2026 13:51:00 CBOT 6300 0'1 0'0 6.25 5,811 0'1 05/27/2026 13:51:00 CBOT 6400 0'1 0'0 6.25 1,074 0'1 05/27/2026 13:51:00 CBOT 6500 0'1 0'0 6.25 4,464 0'1 05/27/2026 13:51:00 CBOT 6600 0'1 0'0 6.25 1,504 0'1 05/27/2026 13:51:00 CBOT 6700 0'1 0'0 6.25 480 0'1 05/27/2026 13:51:00 CBOT 6800 0'1 0'0 6.25 682 0'1 05/27/2026 13:51:00 CBOT 6900 0'1 0'0 6.25 113 0'1 05/27/2026 13:51:00 CBOT 7000 0'1 0'0 6.25 727 0'1 05/27/2026 13:51:00 CBOT 7100 0'1 0'0 6.25 293 0'1 05/27/2026 13:51:00 CBOT 7200 0'1 0'0 6.25 88 0'1 05/27/2026 13:51:00 CBOT 7300 0'1 0'0 6.25 380 0'1 05/27/2026 13:51:00 CBOT 7400 0'1 0'0 6.25 400 0'1 05/27/2026 13:51:00 CBOT 7500 0'1 0'0 6.25 558 0'1 05/27/2026 13:51:00 CBOT 7600 0'1 0'0 6.25 102 0'1 05/27/2026 13:51:00 CBOT 7700 0'1 0'0 6.25 333 0'1 05/27/2026 13:51:00 CBOT 7800 0'1 0'0 6.25 172 0'1 05/27/2026 13:51:00 CBOT 7900 0'1 0'0 6.25 1,049 0'1 05/27/2026 13:51:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 94 0'1 05/27/2026 13:51:00 CBOT 2700 0'1 0'0 6.25 200 0'1 05/27/2026 13:51:00 CBOT 3000 0'1 0'0 6.25 17 0'1 05/27/2026 13:51:00 CBOT 3200 0'1 0'0 6.25 48 0'1 05/27/2026 13:51:00 CBOT 3300 0'1 0'0 6.25 3,842 0'1 05/27/2026 13:51:00 CBOT 3400 0'1 0'0 6.25 29 0'1 05/27/2026 13:51:00 CBOT 3450 0'1 0'0 6.25 110 0'1 05/27/2026 13:51:00 CBOT 3500 0'1 0'0 6.25 183 0'1 05/27/2026 13:51:00 CBOT 3550 0'1 0'0 6.25 251 0'1 05/27/2026 13:51:00 CBOT 3600 0'1 0'0 6.25 1,504 0'1 05/27/2026 13:51:00 CBOT 3650 0'1 0'0 6.25 374 0'1 05/27/2026 13:51:00 CBOT 3700 0'1 0'0 6.25 386 0'1 05/27/2026 13:51:00 CBOT 3750 0'1 0'0 6.25 4,719 0'1 05/27/2026 13:51:00 CBOT 3800 0'1 0'0 6.25 923 0'1 05/27/2026 13:51:00 CBOT 3850 0'2 0'0 12.50 534 0'2 05/27/2026 13:51:00 CBOT 3900 0'2 0'0 12.50 6,839 0'2 05/27/2026 13:51:00 CBOT 3950 0'3 0'0 18.75 1,308 0'3 05/27/2026 13:51:00 CBOT 4000 0'4 0'0 25.00 6,457 0'4 05/27/2026 13:51:00 CBOT 4050 0'5 0'0 31.25 4,257 0'5 05/27/2026 13:51:00 CBOT 4100 0'6 0'0 37.50 8,265 0'6 05/27/2026 13:51:00 CBOT 4150 1'0 0'0 50.00 4,457 1'0 05/27/2026 13:51:00 CBOT 4200 1'3 0'0 68.75 10,738 1'3 05/27/2026 13:51:00 CBOT 4250 2'0 0'0 100.00 9,589 2'0 05/27/2026 13:51:00 CBOT 4300 2'5 -0'1 131.25 26,211 2'6 2'6 05/27/2026 19:35:00 CBOT 4350 3'7 0'0 193.75 8,809 3'7 05/27/2026 13:51:00 CBOT 4400 5'0 -0'4 250.00 13,197 5'0 5'4 05/27/2026 19:00:00 CBOT 4410 5'7 0'0 293.75 508 5'7 05/27/2026 13:51:00 CBOT 4420 6'1 0'0 306.25 88 6'1 05/27/2026 13:51:00 CBOT 4430 6'4 0'0 325.00 54 6'4 05/27/2026 13:51:00 CBOT 4440 6'7 0'0 343.75 116 6'7 05/27/2026 13:51:00 CBOT 4450 7'3 0'0 368.75 9,240 7'3 05/27/2026 13:51:00 CBOT 4460 7'6 0'0 387.50 58 7'6 05/27/2026 13:51:00 CBOT 4470 8'1 0'0 406.25 98 8'1 05/27/2026 13:51:00 CBOT 4480 8'5 0'0 431.25 38 8'5 05/27/2026 13:51:00 CBOT 4490 9'0 0'0 450.00 18 9'0 05/27/2026 13:51:00 CBOT 4500 9'2 -0'2 462.50 31,168 9'2 9'4 05/27/2026 19:38:00 CBOT 4510 10'0 0'0 500.00 61 10'0 05/27/2026 13:51:00 CBOT 4520 10'1 -0'3 506.25 9 10'1 10'4 05/27/2026 19:29:00 CBOT 4530 11'0 0'0 550.00 1 11'0 05/27/2026 13:51:00 CBOT 4540 11'5 0'0 581.25 73 11'5 05/27/2026 13:51:00 CBOT 4550 12'2 0'0 612.50 7,719 12'2 05/27/2026 13:51:00 CBOT 4560 12'6 0'0 637.50 1 12'6 05/27/2026 13:51:00 CBOT 4570 13'3 0'0 668.75 11 13'3 05/27/2026 13:51:00 CBOT 4580 14'0 0'0 700.00 47 14'0 05/27/2026 13:51:00 CBOT 4590 14'5 0'0 731.25 18 14'5 05/27/2026 13:51:00 CBOT 4600 15'0 -0'2 750.00 21,478 15'0 15'2 05/27/2026 19:39:00 CBOT 4610 16'0 0'0 800.00 384 16'0 05/27/2026 13:51:00 CBOT 4620 16'5 0'0 831.25 26 16'5 05/27/2026 13:51:00 CBOT 4630 17'2 0'0 862.50 31 17'2 05/27/2026 13:51:00 CBOT 4640 18'0 0'0 900.00 1 18'0 05/27/2026 13:51:00 CBOT 4650 18'6 0'0 937.50 6,294 18'6 18'6 05/27/2026 19:00:00 CBOT 4660 19'4 0'0 975.00 4 19'4 05/27/2026 13:51:00 CBOT 4670 20'1 0'0 1,006.25 40 20'1 05/27/2026 13:51:00 CBOT 4680 20'7 0'0 1,043.75 10 20'7 05/27/2026 13:51:00 CBOT 4690 21'5 0'0 1,081.25 15 21'5 05/27/2026 13:51:00 CBOT 4700 22'4 0'0 1,125.00 10,555 22'4 05/27/2026 13:51:00 CBOT 4710 23'2 0'0 1,162.50 10 23'2 05/27/2026 13:51:00 CBOT 4720 24'0 0'0 1,200.00 1 24'0 05/27/2026 13:51:00 CBOT 4730 24'6 0'0 1,237.50 11 24'6 05/27/2026 13:51:00 CBOT 4740 25'5 0'0 1,281.25 0 25'5 05/27/2026 13:51:00 CBOT 4750 26'3 0'0 1,318.75 5,606 26'3 05/27/2026 13:51:00 CBOT 4760 27'2 0'0 1,362.50 0 27'2 05/27/2026 13:51:00 CBOT 4770 28'1 0'0 1,406.25 0 28'1 05/27/2026 13:51:00 CBOT 4780 28'7 0'0 1,443.75 0 28'7 05/27/2026 13:51:00 CBOT 4790 29'6 0'0 1,487.50 0 29'6 05/27/2026 13:51:00 CBOT 4800 30'5 0'0 1,531.25 7,844 30'5 05/27/2026 13:51:00 CBOT 4810 31'4 0'0 1,575.00 10 31'4 05/27/2026 13:51:00 CBOT 4820 32'3 0'0 1,618.75 0 32'3 05/27/2026 13:51:00 CBOT 4830 33'2 0'0 1,662.50 0 33'2 05/27/2026 13:51:00 CBOT 4840 34'1 0'0 1,706.25 0 34'1 05/27/2026 13:51:00 CBOT 4850 35'0 0'0 1,750.00 350 35'0 05/27/2026 13:51:00 CBOT 4860 35'7 0'0 1,793.75 0 35'7 05/27/2026 13:51:00 CBOT 4900 39'4 0'0 1,975.00 533 39'4 05/27/2026 13:51:00 CBOT 4950 44'1 0'0 2,206.25 79 44'1 05/27/2026 13:51:00 CBOT 5000 48'6 0'0 2,437.50 302 48'6 05/27/2026 13:51:00 CBOT 5050 53'4 0'0 2,675.00 65 53'4 05/27/2026 13:51:00 CBOT 5100 58'3 0'0 2,918.75 68 58'3 05/27/2026 13:51:00 CBOT 5150 63'1 0'0 3,156.25 21 63'1 05/27/2026 13:51:00 CBOT 5200 68'1 0'0 3,406.25 488 68'1 05/27/2026 13:51:00 CBOT 5250 73'0 0'0 3,650.00 1 73'0 05/27/2026 13:51:00 CBOT 5300 77'7 0'0 3,893.75 0 77'7 05/27/2026 13:51:00 CBOT 5350 82'7 0'0 4,143.75 0 82'7 05/27/2026 13:51:00 CBOT 5400 87'6 0'0 4,387.50 18 87'6 05/27/2026 13:51:00 CBOT 5450 92'6 0'0 4,637.50 10 92'6 05/27/2026 13:51:00 CBOT 5500 97'6 0'0 4,887.50 2 97'6 05/27/2026 13:51:00 CBOT 5550 102'6 0'0 5,137.50 0 102'6 05/27/2026 13:51:00 CBOT 5600 107'5 0'0 5,381.25 0 107'5 05/27/2026 13:51:00 CBOT 5650 112'5 0'0 5,631.25 0 112'5 05/27/2026 13:51:00 CBOT 5700 117'5 0'0 5,881.25 0 117'5 05/27/2026 13:51:00 CBOT 5750 122'5 0'0 6,131.25 1 122'5 05/27/2026 13:51:00 CBOT 5800 127'5 0'0 6,381.25 0 127'5 05/27/2026 13:51:00 CBOT 5850 132'5 0'0 6,631.25 0 132'5 05/27/2026 13:51:00 CBOT 5900 137'5 0'0 6,881.25 1 137'5 05/27/2026 13:51:00 CBOT 5950 142'5 0'0 7,131.25 0 142'5 05/27/2026 13:51:00 CBOT 6000 147'5 0'0 7,381.25 205 147'5 05/27/2026 13:51:00 CBOT 6050 152'5 0'0 7,631.25 0 152'5 05/27/2026 13:51:00 CBOT 6100 157'4 0'0 7,875.00 0 157'4 05/27/2026 13:51:00 CBOT 6200 167'4 0'0 8,375.00 0 167'4 05/27/2026 13:51:00 CBOT 6300 177'4 0'0 8,875.00 1 177'4 05/27/2026 13:51:00 CBOT 6400 187'4 0'0 9,375.00 0 187'4 05/27/2026 13:51:00 CBOT 6500 197'4 0'0 9,875.00 0 197'4 05/27/2026 13:51:00 CBOT 6600 207'4 0'0 10,375.00 0 207'4 05/27/2026 13:51:00 CBOT 6700 217'4 0'0 10,875.00 0 217'4 05/27/2026 13:51:00 CBOT 6800 227'4 0'0 11,375.00 0 227'4 05/27/2026 13:51:00 CBOT 6900 237'4 0'0 11,875.00 0 237'4 05/27/2026 13:51:00 CBOT 7000 247'4 0'0 12,375.00 0 247'4 05/27/2026 13:51:00 CBOT 7100 257'4 0'0 12,875.00 0 257'4 05/27/2026 13:51:00 CBOT 7200 267'4 0'0 13,375.00 0 267'4 05/27/2026 13:51:00 CBOT 7300 277'4 0'0 13,875.00 0 277'4 05/27/2026 13:51:00 CBOT 7400 287'4 0'0 14,375.00 0 287'4 05/27/2026 13:51:00 CBOT 7500 297'4 0'0 14,875.00 0 297'4 05/27/2026 13:51:00 CBOT 7600 307'4 0'0 15,375.00 0 307'4 05/27/2026 13:51:00 CBOT 7700 317'4 0'0 15,875.00 0 317'4 05/27/2026 13:51:00 CBOT 7800 327'4 0'0 16,375.00 0 327'4 05/27/2026 13:51:00 CBOT 7900 337'4 0'0 16,875.00 0 337'4 05/27/2026 13:51:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.