Futures Markets Options Weather Headline News Crops DTN Renewable Fuels Farm Life Grain

Home Login USDA Reports Calendar Cash Bids Contact Us Gary's Blog Agronomy Hours Worker Protection Standard

Commodity Option: CORN ( @C5Z ) CORN ( @C6H ) CORN ( @C6K ) CORN ( @C6N ) CORN ( @C6U ) CORN ( @C6Z ) WHEAT ( @W5Z ) WHEAT ( @W6H ) WHEAT ( @W6K ) WHEAT ( @W6N ) WHEAT ( @W6U ) WHEAT ( @W6Z ) SOYBEANS ( @S5X ) SOYBEANS ( @S6F ) SOYBEANS ( @S6H ) SOYBEANS ( @S6K ) SOYBEANS ( @S6N ) SOYBEANS ( @S6Q ) All Open Only Future: December 2025 (@C5Z)   Futures Price: 4316   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,437.50   0'0   188'6  2400   0'1   0'0  6.25  123  0  8,937.50   0'0   178'6  2500   0'1   0'0  6.25  72  0  8,437.50   0'0   168'6  2600   0'1   0'0  6.25  12  0  7,937.50   0'0   158'6  2700   0'1   0'0  6.25  5  0  7,437.50   0'0   148'6  2800   0'1   0'0  6.25  342  0  6,937.50   0'0   138'6  2900   0'1   0'0  6.25  850  0  6,437.50   0'0   128'6  3000   0'1   0'0  6.25  3,153  0  5,937.50   0'0   118'6  3100   0'1   0'0  6.25  7,090  1  5,437.50   0'0   108'6  3200   0'1   0'0  6.25  1,504  0  5,187.50   0'0   103'6  3250   0'1   0'0  6.25  196  20  4,937.50   0'0   98'6  3300   0'1   0'0  6.25  736  0  4,687.50   0'0   93'6  3350   0'1   0'0  6.25  512  0  4,437.50   0'0   88'6  3400   0'1   0'0  6.25  1,183  0  4,187.50   0'0   83'6  3450   0'1   0'0  6.25  5,531  0  3,943.75   0'0   78'7  3500   0'2   0'0  12.50  11,882  0  3,693.75   0'0   73'7  3550   0'2   0'0  12.50  3,757  12  3,443.75   0'0   68'7  3600   0'2   0'0  12.50  15,827  2  3,200.00   0'0   64'0  3650   0'3   0'0  18.75  1,213  3  2,950.00   0'0   59'0  3700   0'2   -0'1  12.50  15,447  38  2,706.25   0'0   54'1  3750   0'4   0'1  25.00  28,943  407  2,706.25   5'0   54'1  3800   0'4   0'0  25.00  38,205  22  2,212.50   0'0   44'2  3850   0'4   -0'1  25.00  8,726  1,359  1,968.75   0'0   39'3  3900   0'6   0'0  37.50  21,999  2,805  1,918.75   3'6   38'3  3950   0'6   -0'1  37.50  15,374  10,048  1,668.75   3'4   33'3  4000   1'0   -0'1  50.00  66,341  0  1,400.00   0'0   28'0  4020   1'0   -0'2  50.00  1  0  1,350.00   0'0   27'0  4030   1'3   0'0  68.75  314  0  1,306.25   0'0   26'1  4040   1'1   -0'3  56.25  128  10,274  1,400.00   2'6   28'0  4050   1'1   -0'3  56.25  13,881  0  1,218.75   0'0   24'3  4060   1'2   -0'3  62.50  160  0  1,168.75   0'0   23'3  4070   1'4   -0'2  75.00  85  0  1,081.25   0'0   21'5  4090   1'4   -0'4  75.00  4  11,689  1,350.00   6'2   27'0  4100   1'6   -0'3  87.50  33,214  0  956.25   0'0   19'1  4120   2'3   0'0  118.75  1  0  875.00   0'0   17'4  4140   2'6   0'0  137.50  28  9,842  981.25   3'0   19'5  4150   2'0   -0'7  100.00  15,421  0  793.75   0'0   15'7  4160   3'1   0'0  156.25  58  0  756.25   0'0   15'1  4170   3'3   0'0  168.75  504  0  718.75   0'0   14'3  4180   3'5   0'0  181.25  54  0  681.25   0'0   13'5  4190   2'6   -1'1  137.50  311  37,224  850.00   4'1   17'0  4200   3'4   -0'5  175.00  33,036  0  612.50   0'0   12'2  4210   3'0   -1'4  150.00  4  0  575.00   0'0   11'4  4220   3'2   -1'4  162.50  5  0  543.75   0'0   10'7  4230   3'4   -1'5  175.00  39  111  512.50   0'0   10'2  4240   3'6   -1'6  187.50  40  21,002  718.75   4'6   14'3  4250   5'0   -0'7  250.00  16,791  35  543.75   1'6   10'7  4260   4'3   -2'0  218.75  104  151  425.00   0'0   8'4  4270   4'3   -2'3  218.75  141  50  487.50   1'6   9'6  4280   5'2   -2'0  262.50  142  33  375.00   0'0   7'4  4290   5'2   -2'4  262.50  8  37,981  462.50   2'2   9'2  4300   6'6   -1'4  337.50  21,663  33  487.50   3'1   9'6  4310   6'2   -2'4  312.50  33  81  443.75   2'6   8'7  4320   7'5   -1'6  381.25  0  467  462.50   3'7   9'2  4340   8'0   -2'5  400.00  10  14,990  350.00   2'0   7'0  4350   9'7   -1'3  493.75  1,450  335  393.75   3'2   7'7  4360   9'0   -2'7  450.00  0  1  343.75   3'1   6'7  4390   10'5   -3'3  531.25  0  29,297  231.25   1'1   4'5  4400   11'7   -2'7  593.75  12,263  2,041  281.25   2'5   5'5  4420   12'1   -4'1  606.25  0  110  262.50   2'3   5'2  4430   17'0   0'0  850.00  0  7,386  168.75   0'7   3'3  4450   15'0   -3'5  750.00  1,265  37,449  125.00   0'6   2'4  4500   18'1   -4'7  906.25  11,088  2,957  112.50   0'7   2'2  4550   22'0   -5'4  1,100.00  118  17,990  87.50   0'6   1'6  4600   26'2   -5'7  1,312.50  6,814  3,287  43.75   0'1   0'7  4650   37'0   0'0  1,850.00  13  16,007  50.00   0'3   1'0  4700   35'1   -6'5  1,756.25  4,226  5,974  31.25   0'1   0'5  4750   46'5   0'0  2,331.25  1,111  17,903  37.50   0'3   0'6  4800   44'6   -6'7  2,237.50  1,999  1,555  18.75   0'0   0'3  4850   56'4   0'0  2,825.00  0  6,228  31.25   0'2   0'5  4900   61'0   -0'4  3,050.00  2,274  1,329  12.50   0'0   0'2  4950   66'3   0'0  3,318.75  2  28,349  18.75   0'1   0'3  5000   71'3   0'0  3,568.75  4,832  1,686  12.50   0'0   0'2  5050   76'3   0'0  3,818.75  0  6,168  12.50   0'0   0'2  5100   81'3   0'0  4,068.75  581  759  12.50   0'0   0'2  5150   86'3   0'0  4,318.75  0  16,123  18.75   0'1   0'3  5200   91'3   0'0  4,568.75  258  2,266  12.50   0'0   0'2  5250   96'3   0'0  4,818.75  16  3,811  12.50   0'0   0'2  5300   101'3   0'0  5,068.75  0  1,026  12.50   0'0   0'2  5350   106'3   0'0  5,318.75  0  6,062  12.50   0'0   0'2  5400   111'3   0'0  5,568.75  31  11,773  12.50   0'1   0'2  5500   121'2   0'0  6,062.50  0  2,250  6.25   0'0   0'1  5600   131'2   0'0  6,562.50  0  4,038  6.25   0'0   0'1  5700   141'2   0'0  7,062.50  0  2,570  6.25   0'0   0'1  5800   151'2   0'0  7,562.50  0  872  6.25   0'0   0'1  5900   161'2   0'0  8,062.50  0  7,757  6.25   0'0   0'1  6000   171'2   0'0  8,562.50  0  4,988  6.25   0'0   0'1  6100   181'2   0'0  9,062.50  0  1,347  6.25   0'0   0'1  6200   191'2   0'0  9,562.50  0  934  6.25   0'0   0'1  6300   201'2   0'0  10,062.50  0  1,033  6.25   0'0   0'1  6400   211'2   0'0  10,562.50  0  2,324  6.25   0'0   0'1  6500   221'2   0'0  11,062.50  0  600  6.25   0'0   0'1  6600   231'2   0'0  11,562.50  0  301  6.25   0'0   0'1  6700   241'2   0'0  12,062.50  0  228  6.25   0'0   0'1  6800   251'2   0'0  12,562.50  0  560  6.25   0'0   0'1  6900   261'2   0'0  13,062.50  0  3,553  6.25   0'0   0'1  7000   271'2   0'0  13,562.50  0  415  6.25   0'0   0'1  7100   281'2   0'0  14,062.50  43  352  6.25   0'0   0'1  7200   291'2   0'0  14,562.50  48  452  6.25   0'0   0'1  7300   301'2   0'0  15,062.50  0  793  6.25   0'0   0'1  7400   311'2   0'0  15,562.50  0  436  6.25   0'0   0'1  7500   321'2   0'0  16,062.50  0  556  6.25   0'0   0'1  7600   331'2   0'0  16,562.50  0  622  6.25   0'0   0'1  7700   341'2   0'0  17,062.50  0  461  6.25   0'0   0'1  7800   351'2   0'0  17,562.50  0  393  6.25   0'0   0'1  7900   361'2   0'0  18,062.50  0  1,104  6.25   0'0   0'1  8000   371'2   0'0  18,562.50  0  2,058  6.25   0'0   0'1  8200   391'2   0'0  19,562.50  0  49  6.25   0'0   0'1  8400   411'2   0'0  20,562.50  0  626  6.25   0'0   0'1  8500   421'2   0'0  21,062.50  0  110  6.25   0'0   0'1  8700   441'2   0'0  22,062.50  0  841  6.25   0'0   0'1  9000   471'2   0'0  23,562.50  0  320  6.25   0'0   0'1  9500   521'2   0'0  26,062.50  0  565  6.25   0'0   0'1  10000   571'2   0'0  28,562.50  0  1,244  6.25   0'0   0'1  11000   671'2   0'0  33,562.50  0  478  6.25   0'0   0'1  12000   771'2   0'0  38,562.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 188'6 0'0 9,437.50 0 188'6 10/27/2025 13:40:00 CBOT 2500 178'6 0'0 8,937.50 0 178'6 10/27/2025 13:40:00 CBOT 2600 168'6 0'0 8,437.50 0 168'6 10/27/2025 13:40:00 CBOT 2700 158'6 0'0 7,937.50 0 158'6 10/27/2025 13:40:00 CBOT 2800 148'6 0'0 7,437.50 0 148'6 10/27/2025 13:40:00 CBOT 2900 138'6 0'0 6,937.50 0 138'6 10/27/2025 13:40:00 CBOT 3000 128'6 0'0 6,437.50 0 128'6 10/27/2025 13:40:00 CBOT 3100 118'6 0'0 5,937.50 0 118'6 10/27/2025 13:40:00 CBOT 3200 108'6 0'0 5,437.50 1 108'6 10/27/2025 13:40:00 CBOT 3250 103'6 0'0 5,187.50 0 103'6 10/27/2025 13:40:00 CBOT 3300 98'6 0'0 4,937.50 20 98'6 10/27/2025 13:40:00 CBOT 3350 93'6 0'0 4,687.50 0 93'6 10/27/2025 13:40:00 CBOT 3400 88'6 0'0 4,437.50 0 88'6 10/27/2025 13:40:00 CBOT 3450 83'6 0'0 4,187.50 0 83'6 10/27/2025 13:40:00 CBOT 3500 78'7 0'0 3,943.75 0 78'7 10/27/2025 13:40:00 CBOT 3550 73'7 0'0 3,693.75 0 73'7 10/27/2025 13:40:00 CBOT 3600 68'7 0'0 3,443.75 12 68'7 10/27/2025 13:40:00 CBOT 3650 64'0 0'0 3,200.00 2 64'0 10/27/2025 13:40:00 CBOT 3700 59'0 0'0 2,950.00 3 59'0 10/27/2025 13:40:00 CBOT 3750 54'1 0'0 2,706.25 38 54'1 10/27/2025 13:40:00 CBOT 3800 54'1 5'0 2,706.25 407 54'1 49'1 10/28/2025 09:52:00 CBOT 3850 44'2 0'0 2,212.50 22 44'2 10/27/2025 13:40:00 CBOT 3900 39'3 0'0 1,968.75 1,359 39'3 10/27/2025 13:40:00 CBOT 3950 38'3 3'6 1,918.75 2,805 38'3 34'5 10/28/2025 08:42:00 CBOT 4000 33'3 3'4 1,668.75 10,048 33'0 29'7 10/28/2025 11:19:00 CBOT 4020 28'0 0'0 1,400.00 0 28'0 10/27/2025 13:40:00 CBOT 4030 27'0 0'0 1,350.00 0 27'0 10/27/2025 13:40:00 CBOT 4040 26'1 0'0 1,306.25 0 26'1 10/27/2025 13:40:00 CBOT 4050 28'0 2'6 1,400.00 10,274 27'5 25'2 10/28/2025 11:21:00 CBOT 4060 24'3 0'0 1,218.75 0 24'3 10/27/2025 13:40:00 CBOT 4070 23'3 0'0 1,168.75 0 23'3 10/27/2025 13:40:00 CBOT 4090 21'5 0'0 1,081.25 0 21'5 10/27/2025 13:40:00 CBOT 4100 27'0 6'2 1,350.00 11,689 22'6 20'6 10/28/2025 10:55:00 CBOT 4120 19'1 0'0 956.25 0 19'1 10/27/2025 13:40:00 CBOT 4140 17'4 0'0 875.00 0 17'4 10/27/2025 13:40:00 CBOT 4150 19'5 3'0 981.25 9,842 19'0 16'5 10/28/2025 11:18:00 CBOT 4160 15'7 0'0 793.75 0 15'7 10/27/2025 13:40:00 CBOT 4170 15'1 0'0 756.25 0 15'1 10/27/2025 13:40:00 CBOT 4180 14'3 0'0 718.75 0 14'3 10/27/2025 13:40:00 CBOT 4190 13'5 0'0 681.25 0 13'5 10/27/2025 13:40:00 CBOT 4200 17'0 4'1 850.00 37,224 14'0 12'7 10/28/2025 11:16:00 CBOT 4210 12'2 0'0 612.50 0 12'2 10/27/2025 13:40:00 CBOT 4220 11'4 0'0 575.00 0 11'4 10/27/2025 13:40:00 CBOT 4230 10'7 0'0 543.75 0 10'7 10/27/2025 13:40:00 CBOT 4240 10'2 0'0 512.50 111 10'2 10/27/2025 13:40:00 CBOT 4250 14'3 4'6 718.75 21,002 9'4 9'5 10/28/2025 10:55:00 CBOT 4260 10'7 1'6 543.75 35 10'7 9'1 10/28/2025 07:40:00 CBOT 4270 8'4 0'0 425.00 151 8'4 10/27/2025 13:40:00 CBOT 4280 9'6 1'6 487.50 50 9'6 8'0 10/28/2025 07:40:00 CBOT 4290 7'4 0'0 375.00 33 7'4 10/27/2025 13:40:00 CBOT 4300 9'2 2'2 462.50 37,981 6'5 7'0 10/28/2025 11:18:00 CBOT 4310 9'6 3'1 487.50 33 6'5 6'5 10/28/2025 11:15:00 CBOT 4320 8'7 2'6 443.75 81 6'3 6'1 10/28/2025 09:44:00 CBOT 4340 9'2 3'7 462.50 467 6'4 5'3 10/28/2025 10:33:00 CBOT 4350 7'0 2'0 350.00 14,990 4'7 5'0 10/28/2025 11:18:00 CBOT 4360 7'7 3'2 393.75 335 5'4 4'5 10/28/2025 11:09:00 CBOT 4390 6'7 3'1 343.75 1 3'6 3'6 10/28/2025 10:33:00 CBOT 4400 4'5 1'1 231.25 29,297 3'5 3'4 10/28/2025 11:20:00 CBOT 4420 5'5 2'5 281.25 2,041 4'2 3'0 10/28/2025 10:24:00 CBOT 4430 5'2 2'3 262.50 110 4'0 2'7 10/28/2025 10:40:00 CBOT 4450 3'3 0'7 168.75 7,386 3'0 2'4 10/28/2025 11:21:00 CBOT 4500 2'4 0'6 125.00 37,449 1'6 1'6 10/28/2025 11:21:00 CBOT 4550 2'2 0'7 112.50 2,957 1'6 1'3 10/28/2025 11:12:00 CBOT 4600 1'6 0'6 87.50 17,990 1'4 1'0 10/28/2025 10:30:00 CBOT 4650 0'7 0'1 43.75 3,287 0'7 0'6 10/28/2025 07:20:00 CBOT 4700 1'0 0'3 50.00 16,007 0'7 0'5 10/28/2025 10:31:00 CBOT 4750 0'5 0'1 31.25 5,974 0'5 0'4 10/28/2025 03:16:00 CBOT 4800 0'6 0'3 37.50 17,903 0'4 0'3 10/28/2025 11:02:00 CBOT 4850 0'3 0'0 18.75 1,555 0'3 10/27/2025 13:40:00 CBOT 4900 0'5 0'2 31.25 6,228 0'4 0'3 10/28/2025 11:00:00 CBOT 4950 0'2 0'0 12.50 1,329 0'2 10/27/2025 13:40:00 CBOT 5000 0'3 0'1 18.75 28,349 0'3 0'2 10/28/2025 11:11:00 CBOT 5050 0'2 0'0 12.50 1,686 0'2 10/27/2025 13:40:00 CBOT 5100 0'2 0'0 12.50 6,168 0'2 10/27/2025 13:40:00 CBOT 5150 0'2 0'0 12.50 759 0'2 10/27/2025 13:40:00 CBOT 5200 0'3 0'1 18.75 16,123 0'3 0'2 10/28/2025 10:41:00 CBOT 5250 0'2 0'0 12.50 2,266 0'2 0'2 10/28/2025 08:47:00 CBOT 5300 0'2 0'0 12.50 3,811 0'2 10/27/2025 13:40:00 CBOT 5350 0'2 0'0 12.50 1,026 0'2 0'2 10/28/2025 05:33:00 CBOT 5400 0'2 0'0 12.50 6,062 0'2 10/27/2025 13:40:00 CBOT 5500 0'2 0'1 12.50 11,773 0'2 0'1 10/28/2025 10:22:00 CBOT 5600 0'1 0'0 6.25 2,250 0'1 10/27/2025 13:40:00 CBOT 5700 0'1 0'0 6.25 4,038 0'1 10/27/2025 13:40:00 CBOT 5800 0'1 0'0 6.25 2,570 0'1 0'1 10/28/2025 10:34:00 CBOT 5900 0'1 0'0 6.25 872 0'1 10/27/2025 13:40:00 CBOT 6000 0'1 0'0 6.25 7,757 0'1 0'1 10/28/2025 10:21:00 CBOT 6100 0'1 0'0 6.25 4,988 0'1 10/27/2025 13:40:00 CBOT 6200 0'1 0'0 6.25 1,347 0'1 10/27/2025 13:40:00 CBOT 6300 0'1 0'0 6.25 934 0'1 10/27/2025 13:40:00 CBOT 6400 0'1 0'0 6.25 1,033 0'1 10/27/2025 13:40:00 CBOT 6500 0'1 0'0 6.25 2,324 0'1 10/27/2025 13:40:00 CBOT 6600 0'1 0'0 6.25 600 0'1 10/27/2025 13:40:00 CBOT 6700 0'1 0'0 6.25 301 0'1 10/27/2025 13:40:00 CBOT 6800 0'1 0'0 6.25 228 0'1 10/27/2025 13:40:00 CBOT 6900 0'1 0'0 6.25 560 0'1 10/27/2025 13:40:00 CBOT 7000 0'1 0'0 6.25 3,553 0'1 10/27/2025 13:40:00 CBOT 7100 0'1 0'0 6.25 415 0'1 10/27/2025 13:40:00 CBOT 7200 0'1 0'0 6.25 352 0'1 10/27/2025 13:40:00 CBOT 7300 0'1 0'0 6.25 452 0'1 10/27/2025 13:40:00 CBOT 7400 0'1 0'0 6.25 793 0'1 10/27/2025 13:40:00 CBOT 7500 0'1 0'0 6.25 436 0'1 10/27/2025 13:40:00 CBOT 7600 0'1 0'0 6.25 556 0'1 10/27/2025 13:40:00 CBOT 7700 0'1 0'0 6.25 622 0'1 10/27/2025 13:40:00 CBOT 7800 0'1 0'0 6.25 461 0'1 10/27/2025 13:40:00 CBOT 7900 0'1 0'0 6.25 393 0'1 10/27/2025 13:40:00 CBOT 8000 0'1 0'0 6.25 1,104 0'1 10/27/2025 13:40:00 CBOT 8200 0'1 0'0 6.25 2,058 0'1 10/27/2025 13:40:00 CBOT 8400 0'1 0'0 6.25 49 0'1 10/27/2025 13:40:00 CBOT 8500 0'1 0'0 6.25 626 0'1 10/27/2025 13:40:00 CBOT 8700 0'1 0'0 6.25 110 0'1 10/27/2025 13:40:00 CBOT 9000 0'1 0'0 6.25 841 0'1 10/27/2025 13:40:00 CBOT 9500 0'1 0'0 6.25 320 0'1 10/27/2025 13:40:00 CBOT 10000 0'1 0'0 6.25 565 0'1 10/27/2025 13:40:00 CBOT 11000 0'1 0'0 6.25 1,244 0'1 10/27/2025 13:40:00 CBOT 12000 0'1 0'0 6.25 478 0'1 10/27/2025 13:40:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 123 0'1 10/27/2025 13:40:00 CBOT 2500 0'1 0'0 6.25 72 0'1 10/27/2025 13:40:00 CBOT 2600 0'1 0'0 6.25 12 0'1 10/27/2025 13:40:00 CBOT 2700 0'1 0'0 6.25 5 0'1 10/27/2025 13:40:00 CBOT 2800 0'1 0'0 6.25 342 0'1 10/27/2025 13:40:00 CBOT 2900 0'1 0'0 6.25 850 0'1 10/27/2025 13:40:00 CBOT 3000 0'1 0'0 6.25 3,153 0'1 10/27/2025 13:40:00 CBOT 3100 0'1 0'0 6.25 7,090 0'1 10/27/2025 13:40:00 CBOT 3200 0'1 0'0 6.25 1,504 0'1 10/27/2025 13:40:00 CBOT 3250 0'1 0'0 6.25 196 0'1 10/27/2025 13:40:00 CBOT 3300 0'1 0'0 6.25 736 0'1 10/27/2025 13:40:00 CBOT 3350 0'1 0'0 6.25 512 0'1 10/27/2025 13:40:00 CBOT 3400 0'1 0'0 6.25 1,183 0'1 10/27/2025 13:40:00 CBOT 3450 0'1 0'0 6.25 5,531 0'1 10/27/2025 13:40:00 CBOT 3500 0'2 0'0 12.50 11,882 0'2 10/27/2025 13:40:00 CBOT 3550 0'2 0'0 12.50 3,757 0'2 10/27/2025 13:40:00 CBOT 3600 0'2 0'0 12.50 15,827 0'1 0'2 10/28/2025 10:34:00 CBOT 3650 0'3 0'0 18.75 1,213 0'3 0'3 10/28/2025 08:51:00 CBOT 3700 0'2 -0'1 12.50 15,447 0'3 0'3 10/28/2025 10:02:00 CBOT 3750 0'4 0'1 25.00 28,943 0'4 0'3 10/28/2025 08:53:00 CBOT 3800 0'4 0'0 25.00 38,205 0'4 0'4 10/28/2025 09:41:00 CBOT 3850 0'4 -0'1 25.00 8,726 0'5 0'5 10/28/2025 09:35:00 CBOT 3900 0'6 0'0 37.50 21,999 0'5 0'6 10/28/2025 09:37:00 CBOT 3950 0'6 -0'1 37.50 15,374 0'6 0'7 10/28/2025 11:06:00 CBOT 4000 1'0 -0'1 50.00 66,341 1'2 1'1 10/28/2025 11:18:00 CBOT 4020 1'0 -0'2 50.00 1 1'0 1'2 10/28/2025 09:47:00 CBOT 4030 1'3 0'0 68.75 314 1'3 10/27/2025 13:40:00 CBOT 4040 1'1 -0'3 56.25 128 1'1 1'4 10/28/2025 10:52:00 CBOT 4050 1'1 -0'3 56.25 13,881 1'2 1'4 10/28/2025 08:51:00 CBOT 4060 1'2 -0'3 62.50 160 1'2 1'5 10/28/2025 09:47:00 CBOT 4070 1'4 -0'2 75.00 85 1'4 1'6 10/28/2025 03:20:00 CBOT 4090 1'4 -0'4 75.00 4 1'4 2'0 10/28/2025 10:01:00 CBOT 4100 1'6 -0'3 87.50 33,214 2'1 2'1 10/28/2025 11:20:00 CBOT 4120 2'3 0'0 118.75 1 2'3 10/27/2025 13:40:00 CBOT 4140 2'6 0'0 137.50 28 2'6 10/27/2025 13:40:00 CBOT 4150 2'0 -0'7 100.00 15,421 2'7 2'7 10/28/2025 10:20:00 CBOT 4160 3'1 0'0 156.25 58 3'1 10/27/2025 13:40:00 CBOT 4170 3'3 0'0 168.75 504 3'3 10/27/2025 13:40:00 CBOT 4180 3'5 0'0 181.25 54 3'5 10/27/2025 13:40:00 CBOT 4190 2'6 -1'1 137.50 311 3'0 3'7 10/28/2025 11:12:00 CBOT 4200 3'4 -0'5 175.00 33,036 4'2 4'1 10/28/2025 11:20:00 CBOT 4210 3'0 -1'4 150.00 4 3'0 4'4 10/28/2025 10:30:00 CBOT 4220 3'2 -1'4 162.50 5 4'2 4'6 10/28/2025 10:30:00 CBOT 4230 3'4 -1'5 175.00 39 5'3 5'1 10/28/2025 10:30:00 CBOT 4240 3'6 -1'6 187.50 40 4'6 5'4 10/28/2025 10:30:00 CBOT 4250 5'0 -0'7 250.00 16,791 6'1 5'7 10/28/2025 11:20:00 CBOT 4260 4'3 -2'0 218.75 104 5'3 6'3 10/28/2025 11:09:00 CBOT 4270 4'3 -2'3 218.75 141 4'5 6'6 10/28/2025 10:33:00 CBOT 4280 5'2 -2'0 262.50 142 5'2 7'2 10/28/2025 11:11:00 CBOT 4290 5'2 -2'4 262.50 8 8'1 7'6 10/28/2025 10:30:00 CBOT 4300 6'6 -1'4 337.50 21,663 8'7 8'2 10/28/2025 11:19:00 CBOT 4310 6'2 -2'4 312.50 33 7'3 8'6 10/28/2025 10:47:00 CBOT 4320 7'5 -1'6 381.25 0 7'6 9'3 10/28/2025 11:19:00 CBOT 4340 8'0 -2'5 400.00 10 7'6 10'5 10/28/2025 11:15:00 CBOT 4350 9'7 -1'3 493.75 1,450 9'7 11'2 10/28/2025 11:20:00 CBOT 4360 9'0 -2'7 450.00 0 8'4 11'7 10/28/2025 11:12:00 CBOT 4390 10'5 -3'3 531.25 0 10'5 14'0 10/28/2025 10:01:00 CBOT 4400 11'7 -2'7 593.75 12,263 12'3 14'6 10/28/2025 11:17:00 CBOT 4420 12'1 -4'1 606.25 0 12'1 16'2 10/28/2025 11:09:00 CBOT 4430 17'0 0'0 850.00 0 17'0 10/27/2025 13:40:00 CBOT 4450 15'0 -3'5 750.00 1,265 15'0 18'5 10/28/2025 11:16:00 CBOT 4500 18'1 -4'7 906.25 11,088 23'4 23'0 10/28/2025 11:13:00 CBOT 4550 22'0 -5'4 1,100.00 118 22'5 27'4 10/28/2025 10:07:00 CBOT 4600 26'2 -5'7 1,312.50 6,814 32'2 32'1 10/28/2025 10:46:00 CBOT 4650 37'0 0'0 1,850.00 13 37'0 10/27/2025 13:40:00 CBOT 4700 35'1 -6'5 1,756.25 4,226 37'6 41'6 10/28/2025 10:41:00 CBOT 4750 46'5 0'0 2,331.25 1,111 46'5 10/27/2025 13:40:00 CBOT 4800 44'6 -6'7 2,237.50 1,999 46'5 51'5 10/28/2025 10:43:00 CBOT 4850 56'4 0'0 2,825.00 0 56'4 10/27/2025 13:40:00 CBOT 4900 61'0 -0'4 3,050.00 2,274 61'2 61'4 10/27/2025 22:43:00 CBOT 4950 66'3 0'0 3,318.75 2 66'3 10/27/2025 13:40:00 CBOT 5000 71'3 0'0 3,568.75 4,832 71'3 10/27/2025 13:40:00 CBOT 5050 76'3 0'0 3,818.75 0 76'3 10/27/2025 13:40:00 CBOT 5100 81'3 0'0 4,068.75 581 81'3 10/27/2025 13:40:00 CBOT 5150 86'3 0'0 4,318.75 0 86'3 10/27/2025 13:40:00 CBOT 5200 91'3 0'0 4,568.75 258 91'3 10/27/2025 13:40:00 CBOT 5250 96'3 0'0 4,818.75 16 96'3 10/27/2025 13:40:00 CBOT 5300 101'3 0'0 5,068.75 0 101'3 10/27/2025 13:40:00 CBOT 5350 106'3 0'0 5,318.75 0 106'3 10/27/2025 13:40:00 CBOT 5400 111'3 0'0 5,568.75 31 111'3 10/27/2025 13:40:00 CBOT 5500 121'2 0'0 6,062.50 0 121'2 10/27/2025 13:40:00 CBOT 5600 131'2 0'0 6,562.50 0 131'2 10/27/2025 13:40:00 CBOT 5700 141'2 0'0 7,062.50 0 141'2 10/27/2025 13:40:00 CBOT 5800 151'2 0'0 7,562.50 0 151'2 10/27/2025 13:40:00 CBOT 5900 161'2 0'0 8,062.50 0 161'2 10/27/2025 13:40:00 CBOT 6000 171'2 0'0 8,562.50 0 171'2 10/27/2025 13:40:00 CBOT 6100 181'2 0'0 9,062.50 0 181'2 10/27/2025 13:40:00 CBOT 6200 191'2 0'0 9,562.50 0 191'2 10/27/2025 13:40:00 CBOT 6300 201'2 0'0 10,062.50 0 201'2 10/27/2025 13:40:00 CBOT 6400 211'2 0'0 10,562.50 0 211'2 10/27/2025 13:40:00 CBOT 6500 221'2 0'0 11,062.50 0 221'2 10/27/2025 13:40:00 CBOT 6600 231'2 0'0 11,562.50 0 231'2 10/27/2025 13:40:00 CBOT 6700 241'2 0'0 12,062.50 0 241'2 10/27/2025 13:40:00 CBOT 6800 251'2 0'0 12,562.50 0 251'2 10/27/2025 13:40:00 CBOT 6900 261'2 0'0 13,062.50 0 261'2 10/27/2025 13:40:00 CBOT 7000 271'2 0'0 13,562.50 0 271'2 10/27/2025 13:40:00 CBOT 7100 281'2 0'0 14,062.50 43 281'2 10/27/2025 13:40:00 CBOT 7200 291'2 0'0 14,562.50 48 291'2 10/27/2025 13:40:00 CBOT 7300 301'2 0'0 15,062.50 0 301'2 10/27/2025 13:40:00 CBOT 7400 311'2 0'0 15,562.50 0 311'2 10/27/2025 13:40:00 CBOT 7500 321'2 0'0 16,062.50 0 321'2 10/27/2025 13:40:00 CBOT 7600 331'2 0'0 16,562.50 0 331'2 10/27/2025 13:40:00 CBOT 7700 341'2 0'0 17,062.50 0 341'2 10/27/2025 13:40:00 CBOT 7800 351'2 0'0 17,562.50 0 351'2 10/27/2025 13:40:00 CBOT 7900 361'2 0'0 18,062.50 0 361'2 10/27/2025 13:40:00 CBOT 8000 371'2 0'0 18,562.50 0 371'2 10/27/2025 13:40:00 CBOT 8200 391'2 0'0 19,562.50 0 391'2 10/27/2025 13:40:00 CBOT 8400 411'2 0'0 20,562.50 0 411'2 10/27/2025 13:40:00 CBOT 8500 421'2 0'0 21,062.50 0 421'2 10/27/2025 13:40:00 CBOT 8700 441'2 0'0 22,062.50 0 441'2 10/27/2025 13:40:00 CBOT 9000 471'2 0'0 23,562.50 0 471'2 10/27/2025 13:40:00 CBOT 9500 521'2 0'0 26,062.50 0 521'2 10/27/2025 13:40:00 CBOT 10000 571'2 0'0 28,562.50 0 571'2 10/27/2025 13:40:00 CBOT 11000 671'2 0'0 33,562.50 0 671'2 10/27/2025 13:40:00 CBOT 12000 771'2 0'0 38,562.50 0 771'2 10/27/2025 13:40:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.