Weather Futures Markets Quotes Charts Options Portfolio Livestock Grain Markets Page

Home ABOUT US FEED 04/01/2026 GRAIN BIDS FOR HARMONY GRAIN CONTACT US BLOGS and FORUMS

Commodity Option: CORN ( @C6K ) CORN ( @C6N ) CORN ( @C6U ) CORN ( @C6Z ) CORN ( @C7H ) CORN ( @C7K ) CORN ( @C7N ) SOYBEANS ( @S6K ) SOYBEANS ( @S6N ) SOYBEANS ( @S6Q ) SOYBEANS ( @S6U ) SOYBEANS ( @S6X ) SOYBEANS ( @S7F ) SOYBEANS ( @S7H ) SOYBEANS ( @S7K ) SOYBEANS ( @S7N ) SOYBEANS ( @S7Q ) SOYBEANS ( @S7U ) SOYBEANS ( @S7X ) SOYBEANS ( @S8F ) SOYBEANS ( @S8H ) SOYBEANS ( @S8K ) SOYBEANS ( @S8N ) SOYBEANS ( @S8Q ) SOYBEANS ( @S8U ) SOYBEANS ( @S8X ) SOYBEANS ( @S9N ) SOYBEANS ( @S9X ) SOYBEAN MEAL ( @SM6K ) SOYBEAN MEAL ( @SM6N ) SOYBEAN MEAL ( @SM6Q ) SOYBEAN MEAL ( @SM6U ) SOYBEAN MEAL ( @SM6V ) SOYBEAN MEAL ( @SM6Z ) SOYBEAN MEAL ( @SM7F ) SOYBEAN MEAL ( @SM7H ) SOYBEAN MEAL ( @SM7K ) SOYBEAN MEAL ( @SM7N ) SOYBEAN MEAL ( @SM7Q ) SOYBEAN MEAL ( @SM7U ) SOYBEAN MEAL ( @SM7V ) SOYBEAN MEAL ( @SM7Z ) SOYBEAN MEAL ( @SM8F ) SOYBEAN MEAL ( @SM8H ) SOYBEAN MEAL ( @SM8K ) SOYBEAN MEAL ( @SM8N ) SOYBEAN MEAL ( @SM8Q ) SOYBEAN MEAL ( @SM8U ) SOYBEAN MEAL ( @SM8V ) SOYBEAN MEAL ( @SM8Z ) SOYBEAN MEAL ( @SM9N ) SOYBEAN MEAL ( @SM9V ) SOYBEAN MEAL ( @SM9Z ) WHEAT ( @W6K ) WHEAT ( @W6N ) WHEAT ( @W6U ) WHEAT ( @W6Z ) WHEAT ( @W7H ) WHEAT ( @W7K ) WHEAT ( @W7N ) LIVE CATTLE ( @LE6J ) LIVE CATTLE ( @LE6M ) LIVE CATTLE ( @LE6Q ) LIVE CATTLE ( @LE6V ) LIVE CATTLE ( @LE6Z ) LIVE CATTLE ( @LE7G ) LIVE CATTLE ( @LE7J ) LIVE CATTLE ( @LE7M ) LIVE CATTLE ( @LE7Q ) LIVE CATTLE ( @LE7V ) LEAN HOGS ( @HE6J ) LEAN HOGS ( @HE6K ) LEAN HOGS ( @HE6M ) LEAN HOGS ( @HE6N ) LEAN HOGS ( @HE6Q ) LEAN HOGS ( @HE6V ) LEAN HOGS ( @HE6Z ) LEAN HOGS ( @HE7G ) LEAN HOGS ( @HE7J ) LEAN HOGS ( @HE7K ) LEAN HOGS ( @HE7M ) LEAN HOGS ( @HE7N ) All Open Only Future: May 2026 (@C6K)   Futures Price: 4590   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,712.50   0'0   154'2  3000   0'1   0'0  6.25  71  0  6,712.50   0'0   134'2  3200   0'1   0'0  6.25  101  0  6,212.50   0'0   124'2  3300   0'1   0'0  6.25  130  0  5,962.50   0'0   119'2  3350   0'1   0'0  6.25  9  0  5,712.50   0'0   114'2  3400   0'1   0'0  6.25  309  0  5,462.50   0'0   109'2  3450   0'1   0'0  6.25  587  0  5,212.50   0'0   104'2  3500   0'1   0'0  6.25  213  0  4,962.50   0'0   99'2  3550   0'1   0'0  6.25  409  0  4,712.50   0'0   94'2  3600   0'1   0'0  6.25  1,104  0  4,462.50   0'0   89'2  3650   0'1   0'0  6.25  198  0  4,212.50   0'0   84'2  3700   0'1   0'0  6.25  402  3  3,962.50   0'0   79'2  3750   0'1   0'0  6.25  558  0  3,712.50   0'0   74'2  3800   0'1   0'0  6.25  2,433  2  3,462.50   0'0   69'2  3850   0'1   0'0  6.25  1,259  16  3,212.50   0'0   64'2  3900   0'1   0'0  6.25  1,312  15  2,962.50   0'0   59'2  3950   0'1   0'0  6.25  555  71  2,718.75   0'0   54'3  4000   0'1   0'0  6.25  6,676  4  2,468.75   0'0   49'3  4050   0'1   0'0  6.25  3,332  371  2,225.00   0'0   44'4  4100   0'2   0'0  12.50  8,797  5  1,975.00   0'0   39'4  4150   0'3   0'0  18.75  6,459  1,399  1,737.50   0'0   34'6  4200   0'4   0'0  25.00  16,849  762  1,500.00   0'0   30'0  4250   0'6   0'0  37.50  10,127  4,151  1,268.75   0'0   25'3  4300   1'1   0'0  56.25  13,734  0  1,093.75   0'0   21'7  4340   1'6   0'0  87.50  47  3,173  1,056.25   0'0   21'1  4350   1'5   -0'2  81.25  7,787  0  1,012.50   0'0   20'2  4360   2'0   0'0  100.00  537  0  975.00   0'0   19'4  4370   2'2   0'0  112.50  517  0  931.25   0'0   18'5  4380   2'4   0'0  125.00  10  0  893.75   0'0   17'7  4390   2'5   0'0  131.25  682  11,446  856.25   0'0   17'1  4400   2'3   -0'4  118.75  20,959  0  818.75   0'0   16'3  4410   3'1   0'0  156.25  245  2  781.25   0'0   15'5  4420   3'4   0'0  175.00  736  32  750.00   0'0   15'0  4430   3'6   0'0  187.50  36  3  712.50   0'0   14'2  4440   4'1   0'0  206.25  182  5,596  681.25   0'0   13'5  4450   3'5   -0'6  181.25  8,882  39  650.00   0'0   13'0  4460   4'6   0'0  237.50  105  0  618.75   0'0   12'3  4470   5'1   0'0  256.25  114  14  593.75   0'0   11'7  4480   5'5   0'0  281.25  67  28  562.50   0'0   11'2  4490   6'0   0'0  300.00  19  16,630  650.00   2'2   13'0  4500   5'4   -1'0  275.00  21,935  34  512.50   0'0   10'2  4510   7'0   0'0  350.00  68  2,181  487.50   0'0   9'6  4520   6'4   -1'0  325.00  2,163  48  462.50   0'0   9'2  4530   8'0   0'0  400.00  61  59  437.50   0'0   8'6  4540   8'4   0'0  425.00  40  6,791  412.50   0'0   8'2  4550   7'5   -1'3  381.25  4,595  45  393.75   0'0   7'7  4560   9'5   0'0  481.25  87  21  375.00   0'0   7'4  4570   10'2   0'0  512.50  60  91  356.25   0'0   7'1  4580   10'7   0'0  543.75  64  95  393.75   1'1   7'7  4590   11'4   0'0  575.00  50  12,880  450.00   2'5   9'0  4600   10'2   -1'7  512.50  8,438  81  300.00   0'0   6'0  4610   12'6   0'0  637.50  28  6  287.50   0'0   5'6  4620   13'4   0'0  675.00  81  59  268.75   0'0   5'3  4630   14'1   0'0  706.25  21  58  356.25   2'0   7'1  4640   14'7   0'0  743.75  5  7,786  350.00   2'1   7'0  4650   15'5   0'0  781.25  3,686  18  231.25   0'0   4'5  4660   16'3   0'0  818.75  38  25  218.75   0'0   4'3  4670   17'1   0'0  856.25  0  65  206.25   0'0   4'1  4680   17'7   0'0  893.75  19  644  193.75   0'0   3'7  4690   18'5   0'0  931.25  20  13,607  275.00   1'7   5'4  4700   19'3   0'0  968.75  3,131  139  206.25   0'6   4'1  4710   20'1   0'0  1,006.25  4  105  162.50   0'0   3'2  4720   21'0   0'0  1,050.00  0  32  156.25   0'0   3'1  4730   21'7   0'0  1,093.75  0  1,708  212.50   1'2   4'2  4740   22'6   0'0  1,137.50  0  5,162  200.00   1'1   4'0  4750   23'5   0'0  1,181.25  707  206  137.50   0'0   2'6  4760   24'4   0'0  1,225.00  0  174  131.25   0'0   2'5  4770   25'3   0'0  1,268.75  1  120  125.00   0'0   2'4  4780   26'2   0'0  1,312.50  0  229  112.50   0'0   2'2  4790   27'0   0'0  1,350.00  0  17,006  168.75   1'2   3'3  4800   27'7   0'0  1,393.75  1,084  38  100.00   0'0   2'0  4810   28'6   0'0  1,437.50  0  242  93.75   0'0   1'7  4820   29'5   0'0  1,481.25  0  515  93.75   0'0   1'7  4830   30'5   0'0  1,531.25  6  160  93.75   0'0   1'7  4840   31'4   0'0  1,575.00  0  6,310  125.00   0'6   2'4  4850   32'4   0'0  1,625.00  512  6,798  87.50   0'3   1'6  4900   37'0   0'0  1,850.00  448  1,899  56.25   0'0   1'1  4950   41'6   0'0  2,087.50  38  19,903  62.50   0'3   1'2  5000   46'4   0'0  2,325.00  1,166  2,230  37.50   0'0   0'6  5050   51'3   0'0  2,568.75  12  3,794  43.75   0'2   0'7  5100   56'2   0'0  2,812.50  6  1,028  31.25   0'0   0'5  5150   61'2   0'0  3,062.50  25  8,479  31.25   0'0   0'5  5200   66'2   0'0  3,312.50  8  5,291  25.00   0'0   0'4  5250   71'1   0'0  3,556.25  11  5,233  18.75   0'0   0'3  5300   76'0   0'0  3,800.00  638  683  12.50   0'0   0'2  5350   80'7   0'0  4,043.75  13  2,798  12.50   0'0   0'2  5400   85'7   0'0  4,293.75  43  406  12.50   0'0   0'2  5450   90'7   0'0  4,543.75  0  4,685  12.50   0'0   0'2  5500   95'7   0'0  4,793.75  2  1,340  12.50   0'0   0'2  5550   100'7   0'0  5,043.75  2  305  12.50   0'0   0'2  5600   105'7   0'0  5,293.75  2  597  12.50   0'0   0'2  5650   110'7   0'0  5,543.75  0  559  12.50   0'0   0'2  5700   115'7   0'0  5,793.75  0  672  12.50   0'0   0'2  5750   120'7   0'0  6,043.75  10  499  6.25   0'0   0'1  5800   125'6   0'0  6,287.50  6  44  6.25   0'0   0'1  5850   130'6   0'0  6,537.50  0  732  6.25   0'0   0'1  5900   135'6   0'0  6,787.50  0  3,938  6.25   0'0   0'1  6000   145'6   0'0  7,287.50  0  652  6.25   0'0   0'1  6100   155'6   0'0  7,787.50  0  118  6.25   0'0   0'1  6200   165'6   0'0  8,287.50  0  187  6.25   0'0   0'1  6300   175'6   0'0  8,787.50  0  419  6.25   0'0   0'1  6400   185'6   0'0  9,287.50  0  540  6.25   0'0   0'1  6500   195'6   0'0  9,787.50  0  166  6.25   0'0   0'1  6600   205'6   0'0  10,287.50  0  87  6.25   0'0   0'1  6700   215'6   0'0  10,787.50  0  54  6.25   0'0   0'1  6800   225'6   0'0  11,287.50  0  197  6.25   0'0   0'1  6900   235'6   0'0  11,787.50  0  539  6.25   0'0   0'1  7000   245'6   0'0  12,287.50  0  336  6.25   0'0   0'1  7100   255'6   0'0  12,787.50  75  213  6.25   0'0   0'1  7200   265'6   0'0  13,287.50  0  258  6.25   0'0   0'1  7300   275'6   0'0  13,787.50  0  345  6.25   0'0   0'1  7400   285'6   0'0  14,287.50  0  97  6.25   0'0   0'1  7500   295'6   0'0  14,787.50  0  514  6.25   0'0   0'1  8500   395'6   0'0  19,787.50  0  107  6.25   0'0   0'1  9500   495'6   0'0  24,787.50  0  255  6.25   0'0   0'1  14000   945'6   0'0  47,287.50  0  510  6.25   0'0   0'1  15000   1045'6   0'0  52,287.50  0  505  6.25   0'0   0'1  20000   1545'6   0'0  77,287.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 154'2 0'0 7,712.50 0 154'2 04/01/2026 13:35:00 CBOT 3200 134'2 0'0 6,712.50 0 134'2 04/01/2026 13:35:00 CBOT 3300 124'2 0'0 6,212.50 0 124'2 04/01/2026 13:35:00 CBOT 3350 119'2 0'0 5,962.50 0 119'2 04/01/2026 13:35:00 CBOT 3400 114'2 0'0 5,712.50 0 114'2 04/01/2026 13:35:00 CBOT 3450 109'2 0'0 5,462.50 0 109'2 04/01/2026 13:35:00 CBOT 3500 104'2 0'0 5,212.50 0 104'2 04/01/2026 13:35:00 CBOT 3550 99'2 0'0 4,962.50 0 99'2 04/01/2026 13:35:00 CBOT 3600 94'2 0'0 4,712.50 0 94'2 04/01/2026 13:35:00 CBOT 3650 89'2 0'0 4,462.50 0 89'2 04/01/2026 13:35:00 CBOT 3700 84'2 0'0 4,212.50 0 84'2 04/01/2026 13:35:00 CBOT 3750 79'2 0'0 3,962.50 3 79'2 04/01/2026 13:35:00 CBOT 3800 74'2 0'0 3,712.50 0 74'2 04/01/2026 13:35:00 CBOT 3850 69'2 0'0 3,462.50 2 69'2 04/01/2026 13:35:00 CBOT 3900 64'2 0'0 3,212.50 16 64'2 04/01/2026 13:35:00 CBOT 3950 59'2 0'0 2,962.50 15 59'2 04/01/2026 13:35:00 CBOT 4000 54'3 0'0 2,718.75 71 54'3 04/01/2026 13:35:00 CBOT 4050 49'3 0'0 2,468.75 4 49'3 04/01/2026 13:35:00 CBOT 4100 44'4 0'0 2,225.00 371 44'4 04/01/2026 13:35:00 CBOT 4150 39'4 0'0 1,975.00 5 39'4 04/01/2026 13:35:00 CBOT 4200 34'6 0'0 1,737.50 1,399 34'6 04/01/2026 13:35:00 CBOT 4250 30'0 0'0 1,500.00 762 30'0 04/01/2026 13:35:00 CBOT 4300 25'3 0'0 1,268.75 4,151 25'3 04/01/2026 13:35:00 CBOT 4340 21'7 0'0 1,093.75 0 21'7 04/01/2026 13:35:00 CBOT 4350 21'1 0'0 1,056.25 3,173 21'1 04/01/2026 13:35:00 CBOT 4360 20'2 0'0 1,012.50 0 20'2 04/01/2026 13:35:00 CBOT 4370 19'4 0'0 975.00 0 19'4 04/01/2026 13:35:00 CBOT 4380 18'5 0'0 931.25 0 18'5 04/01/2026 13:35:00 CBOT 4390 17'7 0'0 893.75 0 17'7 04/01/2026 13:35:00 CBOT 4400 17'1 0'0 856.25 11,446 17'1 04/01/2026 13:35:00 CBOT 4410 16'3 0'0 818.75 0 16'3 04/01/2026 13:35:00 CBOT 4420 15'5 0'0 781.25 2 15'5 04/01/2026 13:35:00 CBOT 4430 15'0 0'0 750.00 32 15'0 04/01/2026 13:35:00 CBOT 4440 14'2 0'0 712.50 3 14'2 04/01/2026 13:35:00 CBOT 4450 13'5 0'0 681.25 5,596 13'5 04/01/2026 13:35:00 CBOT 4460 13'0 0'0 650.00 39 13'0 04/01/2026 13:35:00 CBOT 4470 12'3 0'0 618.75 0 12'3 04/01/2026 13:35:00 CBOT 4480 11'7 0'0 593.75 14 11'7 04/01/2026 13:35:00 CBOT 4490 11'2 0'0 562.50 28 11'2 04/01/2026 13:35:00 CBOT 4500 13'0 2'2 650.00 16,630 10'6 10'6 04/01/2026 23:29:00 CBOT 4510 10'2 0'0 512.50 34 10'2 04/01/2026 13:35:00 CBOT 4520 9'6 0'0 487.50 2,181 9'6 04/01/2026 13:35:00 CBOT 4530 9'2 0'0 462.50 48 9'2 04/01/2026 13:35:00 CBOT 4540 8'6 0'0 437.50 59 8'6 04/01/2026 13:35:00 CBOT 4550 8'2 0'0 412.50 6,791 8'2 04/01/2026 13:35:00 CBOT 4560 7'7 0'0 393.75 45 7'7 04/01/2026 13:35:00 CBOT 4570 7'4 0'0 375.00 21 7'4 04/01/2026 13:35:00 CBOT 4580 7'1 0'0 356.25 91 7'1 04/01/2026 13:35:00 CBOT 4590 7'7 1'1 393.75 95 7'2 6'6 04/02/2026 05:00:00 CBOT 4600 9'0 2'5 450.00 12,880 6'0 6'3 04/02/2026 07:38:00 CBOT 4610 6'0 0'0 300.00 81 6'0 04/01/2026 13:35:00 CBOT 4620 5'6 0'0 287.50 6 5'6 04/01/2026 13:35:00 CBOT 4630 5'3 0'0 268.75 59 5'3 04/01/2026 13:35:00 CBOT 4640 7'1 2'0 356.25 58 5'6 5'1 04/02/2026 07:00:00 CBOT 4650 7'0 2'1 350.00 7,786 5'4 4'7 04/02/2026 07:40:00 CBOT 4660 4'5 0'0 231.25 18 4'5 04/01/2026 13:35:00 CBOT 4670 4'3 0'0 218.75 25 4'3 04/01/2026 13:35:00 CBOT 4680 4'1 0'0 206.25 65 4'1 04/01/2026 13:35:00 CBOT 4690 3'7 0'0 193.75 644 3'7 04/01/2026 13:35:00 CBOT 4700 5'4 1'7 275.00 13,607 4'0 3'5 04/02/2026 07:38:00 CBOT 4710 4'1 0'6 206.25 139 4'1 3'3 04/01/2026 20:27:00 CBOT 4720 3'2 0'0 162.50 105 3'2 04/01/2026 13:35:00 CBOT 4730 3'1 0'0 156.25 32 3'1 04/01/2026 13:35:00 CBOT 4740 4'2 1'2 212.50 1,708 4'2 3'0 04/02/2026 07:21:00 CBOT 4750 4'0 1'1 200.00 5,162 2'7 2'7 04/02/2026 06:49:00 CBOT 4760 2'6 0'0 137.50 206 2'6 04/01/2026 13:35:00 CBOT 4770 2'5 0'0 131.25 174 2'5 04/01/2026 13:35:00 CBOT 4780 2'4 0'0 125.00 120 2'4 04/01/2026 13:35:00 CBOT 4790 2'2 0'0 112.50 229 2'2 04/01/2026 13:35:00 CBOT 4800 3'3 1'2 168.75 17,006 3'2 2'1 04/02/2026 07:43:00 CBOT 4810 2'0 0'0 100.00 38 2'0 04/01/2026 13:35:00 CBOT 4820 1'7 0'0 93.75 242 1'7 04/01/2026 13:35:00 CBOT 4830 1'7 0'0 93.75 515 1'7 04/01/2026 13:35:00 CBOT 4840 1'7 0'0 93.75 160 1'7 04/01/2026 13:35:00 CBOT 4850 2'4 0'6 125.00 6,310 2'4 1'6 04/02/2026 06:58:00 CBOT 4900 1'6 0'3 87.50 6,798 1'6 1'3 04/02/2026 02:12:00 CBOT 4950 1'1 0'0 56.25 1,899 1'1 04/01/2026 13:35:00 CBOT 5000 1'2 0'3 62.50 19,903 1'1 0'7 04/02/2026 07:24:00 CBOT 5050 0'6 0'0 37.50 2,230 0'6 04/01/2026 13:35:00 CBOT 5100 0'7 0'2 43.75 3,794 0'6 0'5 04/02/2026 07:30:00 CBOT 5150 0'5 0'0 31.25 1,028 0'5 04/01/2026 13:35:00 CBOT 5200 0'5 0'0 31.25 8,479 0'5 04/01/2026 13:35:00 CBOT 5250 0'4 0'0 25.00 5,291 0'4 04/01/2026 13:35:00 CBOT 5300 0'3 0'0 18.75 5,233 0'3 0'3 04/01/2026 20:07:00 CBOT 5350 0'2 0'0 12.50 683 0'2 04/01/2026 13:35:00 CBOT 5400 0'2 0'0 12.50 2,798 0'2 04/01/2026 13:35:00 CBOT 5450 0'2 0'0 12.50 406 0'2 04/01/2026 13:35:00 CBOT 5500 0'2 0'0 12.50 4,685 0'2 04/01/2026 13:35:00 CBOT 5550 0'2 0'0 12.50 1,340 0'2 04/01/2026 13:35:00 CBOT 5600 0'2 0'0 12.50 305 0'2 04/01/2026 13:35:00 CBOT 5650 0'2 0'0 12.50 597 0'2 04/01/2026 13:35:00 CBOT 5700 0'2 0'0 12.50 559 0'2 04/01/2026 13:35:00 CBOT 5750 0'2 0'0 12.50 672 0'2 04/01/2026 13:35:00 CBOT 5800 0'1 0'0 6.25 499 0'1 04/01/2026 13:35:00 CBOT 5850 0'1 0'0 6.25 44 0'1 04/01/2026 13:35:00 CBOT 5900 0'1 0'0 6.25 732 0'1 0'1 04/01/2026 20:22:00 CBOT 6000 0'1 0'0 6.25 3,938 0'1 0'1 04/02/2026 06:58:00 CBOT 6100 0'1 0'0 6.25 652 0'1 04/01/2026 13:35:00 CBOT 6200 0'1 0'0 6.25 118 0'1 04/01/2026 13:35:00 CBOT 6300 0'1 0'0 6.25 187 0'1 04/01/2026 13:35:00 CBOT 6400 0'1 0'0 6.25 419 0'1 04/01/2026 13:35:00 CBOT 6500 0'1 0'0 6.25 540 0'1 04/01/2026 13:35:00 CBOT 6600 0'1 0'0 6.25 166 0'1 04/01/2026 13:35:00 CBOT 6700 0'1 0'0 6.25 87 0'1 04/01/2026 13:35:00 CBOT 6800 0'1 0'0 6.25 54 0'1 04/01/2026 13:35:00 CBOT 6900 0'1 0'0 6.25 197 0'1 04/01/2026 13:35:00 CBOT 7000 0'1 0'0 6.25 539 0'1 04/01/2026 13:35:00 CBOT 7100 0'1 0'0 6.25 336 0'1 04/01/2026 13:35:00 CBOT 7200 0'1 0'0 6.25 213 0'1 04/01/2026 13:35:00 CBOT 7300 0'1 0'0 6.25 258 0'1 04/01/2026 13:35:00 CBOT 7400 0'1 0'0 6.25 345 0'1 04/01/2026 13:35:00 CBOT 7500 0'1 0'0 6.25 97 0'1 04/01/2026 13:35:00 CBOT 8500 0'1 0'0 6.25 514 0'1 04/01/2026 13:35:00 CBOT 9500 0'1 0'0 6.25 107 0'1 04/01/2026 13:35:00 CBOT 14000 0'1 0'0 6.25 255 0'1 04/01/2026 13:35:00 CBOT 15000 0'1 0'0 6.25 510 0'1 04/01/2026 13:35:00 CBOT 20000 0'1 0'0 6.25 505 0'1 04/01/2026 13:35:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 0'1 0'0 6.25 71 0'1 04/01/2026 13:35:00 CBOT 3200 0'1 0'0 6.25 101 0'1 04/01/2026 13:35:00 CBOT 3300 0'1 0'0 6.25 130 0'1 04/01/2026 13:35:00 CBOT 3350 0'1 0'0 6.25 9 0'1 04/01/2026 13:35:00 CBOT 3400 0'1 0'0 6.25 309 0'1 04/01/2026 13:35:00 CBOT 3450 0'1 0'0 6.25 587 0'1 04/01/2026 13:35:00 CBOT 3500 0'1 0'0 6.25 213 0'1 04/01/2026 13:35:00 CBOT 3550 0'1 0'0 6.25 409 0'1 04/01/2026 13:35:00 CBOT 3600 0'1 0'0 6.25 1,104 0'1 04/01/2026 13:35:00 CBOT 3650 0'1 0'0 6.25 198 0'1 04/01/2026 13:35:00 CBOT 3700 0'1 0'0 6.25 402 0'1 04/01/2026 13:35:00 CBOT 3750 0'1 0'0 6.25 558 0'1 04/01/2026 13:35:00 CBOT 3800 0'1 0'0 6.25 2,433 0'1 04/01/2026 13:35:00 CBOT 3850 0'1 0'0 6.25 1,259 0'1 04/01/2026 13:35:00 CBOT 3900 0'1 0'0 6.25 1,312 0'1 04/01/2026 13:35:00 CBOT 3950 0'1 0'0 6.25 555 0'1 04/01/2026 13:35:00 CBOT 4000 0'1 0'0 6.25 6,676 0'1 04/01/2026 13:35:00 CBOT 4050 0'1 0'0 6.25 3,332 0'1 04/01/2026 13:35:00 CBOT 4100 0'2 0'0 12.50 8,797 0'2 04/01/2026 13:35:00 CBOT 4150 0'3 0'0 18.75 6,459 0'3 04/01/2026 13:35:00 CBOT 4200 0'4 0'0 25.00 16,849 0'4 0'4 04/02/2026 05:21:00 CBOT 4250 0'6 0'0 37.50 10,127 0'6 04/01/2026 13:35:00 CBOT 4300 1'1 0'0 56.25 13,734 1'2 1'1 04/02/2026 07:16:00 CBOT 4340 1'6 0'0 87.50 47 1'6 04/01/2026 13:35:00 CBOT 4350 1'5 -0'2 81.25 7,787 1'5 1'7 04/02/2026 07:13:00 CBOT 4360 2'0 0'0 100.00 537 2'0 04/01/2026 13:35:00 CBOT 4370 2'2 0'0 112.50 517 2'2 04/01/2026 13:35:00 CBOT 4380 2'4 0'0 125.00 10 2'4 04/01/2026 13:35:00 CBOT 4390 2'5 0'0 131.25 682 2'5 04/01/2026 13:35:00 CBOT 4400 2'3 -0'4 118.75 20,959 3'2 2'7 04/02/2026 07:00:00 CBOT 4410 3'1 0'0 156.25 245 3'1 04/01/2026 13:35:00 CBOT 4420 3'4 0'0 175.00 736 3'4 04/01/2026 13:35:00 CBOT 4430 3'6 0'0 187.50 36 3'6 04/01/2026 13:35:00 CBOT 4440 4'1 0'0 206.25 182 4'1 04/01/2026 13:35:00 CBOT 4450 3'5 -0'6 181.25 8,882 3'5 4'3 04/01/2026 23:28:00 CBOT 4460 4'6 0'0 237.50 105 4'6 04/01/2026 13:35:00 CBOT 4470 5'1 0'0 256.25 114 5'1 04/01/2026 13:35:00 CBOT 4480 5'5 0'0 281.25 67 5'5 04/01/2026 13:35:00 CBOT 4490 6'0 0'0 300.00 19 6'0 04/01/2026 13:35:00 CBOT 4500 5'4 -1'0 275.00 21,935 7'1 6'4 04/02/2026 07:26:00 CBOT 4510 7'0 0'0 350.00 68 7'0 04/01/2026 13:35:00 CBOT 4520 6'4 -1'0 325.00 2,163 6'4 7'4 04/01/2026 21:09:00 CBOT 4530 8'0 0'0 400.00 61 8'0 04/01/2026 13:35:00 CBOT 4540 8'4 0'0 425.00 40 8'4 04/01/2026 13:35:00 CBOT 4550 7'5 -1'3 381.25 4,595 9'0 9'0 04/02/2026 04:49:00 CBOT 4560 9'5 0'0 481.25 87 9'5 04/01/2026 13:35:00 CBOT 4570 10'2 0'0 512.50 60 10'2 04/01/2026 13:35:00 CBOT 4580 10'7 0'0 543.75 64 10'7 04/01/2026 13:35:00 CBOT 4590 11'4 0'0 575.00 50 11'4 04/01/2026 13:35:00 CBOT 4600 10'2 -1'7 512.50 8,438 10'2 12'1 04/01/2026 23:29:00 CBOT 4610 12'6 0'0 637.50 28 12'6 04/01/2026 13:35:00 CBOT 4620 13'4 0'0 675.00 81 13'4 04/01/2026 13:35:00 CBOT 4630 14'1 0'0 706.25 21 14'1 04/01/2026 13:35:00 CBOT 4640 14'7 0'0 743.75 5 14'7 04/01/2026 13:35:00 CBOT 4650 15'5 0'0 781.25 3,686 15'5 04/01/2026 13:35:00 CBOT 4660 16'3 0'0 818.75 38 16'3 04/01/2026 13:35:00 CBOT 4670 17'1 0'0 856.25 0 17'1 04/01/2026 13:35:00 CBOT 4680 17'7 0'0 893.75 19 17'7 04/01/2026 13:35:00 CBOT 4690 18'5 0'0 931.25 20 18'5 04/01/2026 13:35:00 CBOT 4700 19'3 0'0 968.75 3,131 19'3 04/01/2026 13:35:00 CBOT 4710 20'1 0'0 1,006.25 4 20'1 04/01/2026 13:35:00 CBOT 4720 21'0 0'0 1,050.00 0 21'0 04/01/2026 13:35:00 CBOT 4730 21'7 0'0 1,093.75 0 21'7 04/01/2026 13:35:00 CBOT 4740 22'6 0'0 1,137.50 0 22'6 04/01/2026 13:35:00 CBOT 4750 23'5 0'0 1,181.25 707 23'5 04/01/2026 13:35:00 CBOT 4760 24'4 0'0 1,225.00 0 24'4 04/01/2026 13:35:00 CBOT 4770 25'3 0'0 1,268.75 1 25'3 04/01/2026 13:35:00 CBOT 4780 26'2 0'0 1,312.50 0 26'2 04/01/2026 13:35:00 CBOT 4790 27'0 0'0 1,350.00 0 27'0 04/01/2026 13:35:00 CBOT 4800 27'7 0'0 1,393.75 1,084 27'7 04/01/2026 13:35:00 CBOT 4810 28'6 0'0 1,437.50 0 28'6 04/01/2026 13:35:00 CBOT 4820 29'5 0'0 1,481.25 0 29'5 04/01/2026 13:35:00 CBOT 4830 30'5 0'0 1,531.25 6 30'5 04/01/2026 13:35:00 CBOT 4840 31'4 0'0 1,575.00 0 31'4 04/01/2026 13:35:00 CBOT 4850 32'4 0'0 1,625.00 512 32'4 04/01/2026 13:35:00 CBOT 4900 37'0 0'0 1,850.00 448 37'0 04/01/2026 13:35:00 CBOT 4950 41'6 0'0 2,087.50 38 41'6 04/01/2026 13:35:00 CBOT 5000 46'4 0'0 2,325.00 1,166 46'4 04/01/2026 13:35:00 CBOT 5050 51'3 0'0 2,568.75 12 51'3 04/01/2026 13:35:00 CBOT 5100 56'2 0'0 2,812.50 6 56'2 04/01/2026 13:35:00 CBOT 5150 61'2 0'0 3,062.50 25 61'2 04/01/2026 13:35:00 CBOT 5200 66'2 0'0 3,312.50 8 66'2 04/01/2026 13:35:00 CBOT 5250 71'1 0'0 3,556.25 11 71'1 04/01/2026 13:35:00 CBOT 5300 76'0 0'0 3,800.00 638 76'0 04/01/2026 13:35:00 CBOT 5350 80'7 0'0 4,043.75 13 80'7 04/01/2026 13:35:00 CBOT 5400 85'7 0'0 4,293.75 43 85'7 04/01/2026 13:35:00 CBOT 5450 90'7 0'0 4,543.75 0 90'7 04/01/2026 13:35:00 CBOT 5500 95'7 0'0 4,793.75 2 95'7 04/01/2026 13:35:00 CBOT 5550 100'7 0'0 5,043.75 2 100'7 04/01/2026 13:35:00 CBOT 5600 105'7 0'0 5,293.75 2 105'7 04/01/2026 13:35:00 CBOT 5650 110'7 0'0 5,543.75 0 110'7 04/01/2026 13:35:00 CBOT 5700 115'7 0'0 5,793.75 0 115'7 04/01/2026 13:35:00 CBOT 5750 120'7 0'0 6,043.75 10 120'7 04/01/2026 13:35:00 CBOT 5800 125'6 0'0 6,287.50 6 125'6 04/01/2026 13:35:00 CBOT 5850 130'6 0'0 6,537.50 0 130'6 04/01/2026 13:35:00 CBOT 5900 135'6 0'0 6,787.50 0 135'6 04/01/2026 13:35:00 CBOT 6000 145'6 0'0 7,287.50 0 145'6 04/01/2026 13:35:00 CBOT 6100 155'6 0'0 7,787.50 0 155'6 04/01/2026 13:35:00 CBOT 6200 165'6 0'0 8,287.50 0 165'6 04/01/2026 13:35:00 CBOT 6300 175'6 0'0 8,787.50 0 175'6 04/01/2026 13:35:00 CBOT 6400 185'6 0'0 9,287.50 0 185'6 04/01/2026 13:35:00 CBOT 6500 195'6 0'0 9,787.50 0 195'6 04/01/2026 13:35:00 CBOT 6600 205'6 0'0 10,287.50 0 205'6 04/01/2026 13:35:00 CBOT 6700 215'6 0'0 10,787.50 0 215'6 04/01/2026 13:35:00 CBOT 6800 225'6 0'0 11,287.50 0 225'6 04/01/2026 13:35:00 CBOT 6900 235'6 0'0 11,787.50 0 235'6 04/01/2026 13:35:00 CBOT 7000 245'6 0'0 12,287.50 0 245'6 04/01/2026 13:35:00 CBOT 7100 255'6 0'0 12,787.50 75 255'6 04/01/2026 13:35:00 CBOT 7200 265'6 0'0 13,287.50 0 265'6 04/01/2026 13:35:00 CBOT 7300 275'6 0'0 13,787.50 0 275'6 04/01/2026 13:35:00 CBOT 7400 285'6 0'0 14,287.50 0 285'6 04/01/2026 13:35:00 CBOT 7500 295'6 0'0 14,787.50 0 295'6 04/01/2026 13:35:00 CBOT 8500 395'6 0'0 19,787.50 0 395'6 04/01/2026 13:35:00 CBOT 9500 495'6 0'0 24,787.50 0 495'6 04/01/2026 13:35:00 CBOT 14000 945'6 0'0 47,287.50 0 945'6 04/01/2026 13:35:00 CBOT 15000 1045'6 0'0 52,287.50 0 1045'6 04/01/2026 13:35:00 CBOT 20000 1545'6 0'0 77,287.50 0 1545'6 04/01/2026 13:35:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.