|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
8,875.00 |
0'0 |
177'4 |
2700 |
0'1 |
0'0 |
6.25 |
732 |
0 |
7,375.00 |
0'0 |
147'4 |
3000 |
0'1 |
0'0 |
6.25 |
203 |
0 |
6,875.00 |
0'0 |
137'4 |
3100 |
0'1 |
0'0 |
6.25 |
173 |
0 |
6,375.00 |
0'0 |
127'4 |
3200 |
0'1 |
0'0 |
6.25 |
450 |
0 |
5,875.00 |
0'0 |
117'4 |
3300 |
0'1 |
0'0 |
6.25 |
810 |
0 |
5,375.00 |
0'0 |
107'4 |
3400 |
0'1 |
0'0 |
6.25 |
3,300 |
1 |
5,125.00 |
0'0 |
102'4 |
3450 |
0'1 |
0'0 |
6.25 |
0 |
1 |
4,875.00 |
0'0 |
97'4 |
3500 |
0'1 |
0'0 |
6.25 |
1,394 |
0 |
4,631.25 |
0'0 |
92'5 |
3550 |
0'2 |
0'0 |
12.50 |
1 |
252 |
4,381.25 |
0'0 |
87'5 |
3600 |
0'2 |
0'0 |
12.50 |
3,539 |
1 |
4,131.25 |
0'0 |
82'5 |
3650 |
0'2 |
0'0 |
12.50 |
238 |
126 |
3,887.50 |
0'0 |
77'6 |
3700 |
0'3 |
0'0 |
18.75 |
3,760 |
0 |
3,637.50 |
0'0 |
72'6 |
3750 |
0'3 |
0'0 |
18.75 |
370 |
46 |
3,393.75 |
0'0 |
67'7 |
3800 |
0'4 |
0'0 |
25.00 |
3,254 |
1,582 |
3,331.25 |
3'6 |
66'5 |
3850 |
0'4 |
0'0 |
25.00 |
390 |
103 |
2,900.00 |
0'0 |
58'0 |
3900 |
0'4 |
-0'1 |
25.00 |
2,263 |
24 |
2,656.25 |
0'0 |
53'1 |
3950 |
0'6 |
0'0 |
37.50 |
295 |
2,587 |
2,312.50 |
-2'1 |
46'2 |
4000 |
0'6 |
-0'2 |
37.50 |
7,209 |
10 |
2,181.25 |
0'0 |
43'5 |
4050 |
0'7 |
-0'3 |
43.75 |
758 |
285 |
1,950.00 |
0'0 |
39'0 |
4100 |
1'1 |
-0'4 |
56.25 |
6,536 |
2 |
1,731.25 |
0'0 |
34'5 |
4150 |
1'4 |
-0'5 |
75.00 |
2,194 |
3,421 |
1,512.50 |
0'0 |
30'2 |
4200 |
1'7 |
-0'7 |
93.75 |
13,128 |
255 |
1,306.25 |
0'0 |
26'1 |
4250 |
2'5 |
-1'0 |
131.25 |
2,978 |
2,791 |
1,118.75 |
0'0 |
22'3 |
4300 |
3'4 |
-1'4 |
175.00 |
20,589 |
298 |
943.75 |
0'0 |
18'7 |
4350 |
4'6 |
-1'6 |
237.50 |
5,356 |
8,636 |
800.00 |
0'0 |
16'0 |
4400 |
6'2 |
-2'2 |
312.50 |
16,356 |
4,546 |
818.75 |
3'1 |
16'3 |
4450 |
8'0 |
-2'6 |
400.00 |
3,129 |
24,474 |
718.75 |
3'4 |
14'3 |
4500 |
10'2 |
-3'1 |
512.50 |
22,548 |
6,989 |
593.75 |
3'0 |
11'7 |
4550 |
12'7 |
-3'4 |
643.75 |
3,709 |
21,290 |
475.00 |
2'3 |
9'4 |
4600 |
19'6 |
0'1 |
987.50 |
17,818 |
8,674 |
406.25 |
2'3 |
8'1 |
4650 |
19'1 |
-4'1 |
956.25 |
5,785 |
22,776 |
325.00 |
1'7 |
6'4 |
4700 |
27'1 |
0'0 |
1,356.25 |
12,746 |
6,335 |
237.50 |
1'0 |
4'6 |
4750 |
31'1 |
0'0 |
1,556.25 |
2,534 |
28,745 |
206.25 |
1'1 |
4'1 |
4800 |
35'3 |
0'0 |
1,768.75 |
7,895 |
5,967 |
156.25 |
0'5 |
3'1 |
4850 |
39'7 |
0'0 |
1,993.75 |
2,674 |
14,630 |
131.25 |
0'5 |
2'5 |
4900 |
44'3 |
0'0 |
2,218.75 |
5,200 |
10,422 |
87.50 |
0'0 |
1'6 |
4950 |
49'1 |
0'0 |
2,456.25 |
263 |
32,961 |
93.75 |
0'3 |
1'7 |
5000 |
53'7 |
0'0 |
2,693.75 |
6,400 |
4,396 |
62.50 |
0'0 |
1'2 |
5050 |
58'5 |
0'0 |
2,931.25 |
101 |
12,435 |
50.00 |
0'0 |
1'0 |
5100 |
63'3 |
0'0 |
3,168.75 |
3,085 |
3,517 |
43.75 |
0'0 |
0'7 |
5150 |
68'2 |
0'0 |
3,412.50 |
50 |
22,844 |
43.75 |
0'1 |
0'7 |
5200 |
73'1 |
0'0 |
3,656.25 |
3,097 |
2,039 |
37.50 |
0'0 |
0'6 |
5250 |
78'0 |
0'0 |
3,900.00 |
78 |
9,472 |
37.50 |
0'1 |
0'6 |
5300 |
82'7 |
0'0 |
4,143.75 |
318 |
1,050 |
31.25 |
0'0 |
0'5 |
5350 |
87'7 |
0'0 |
4,393.75 |
10 |
9,055 |
31.25 |
0'1 |
0'5 |
5400 |
88'2 |
-4'4 |
4,412.50 |
812 |
752 |
25.00 |
0'0 |
0'4 |
5450 |
97'6 |
0'0 |
4,887.50 |
0 |
8,992 |
25.00 |
0'0 |
0'4 |
5500 |
102'6 |
0'0 |
5,137.50 |
175 |
2,038 |
18.75 |
0'0 |
0'3 |
5550 |
107'5 |
0'0 |
5,381.25 |
0 |
5,729 |
18.75 |
0'0 |
0'3 |
5600 |
112'5 |
0'0 |
5,631.25 |
689 |
575 |
18.75 |
0'0 |
0'3 |
5650 |
117'5 |
0'0 |
5,881.25 |
22 |
6,591 |
12.50 |
0'0 |
0'2 |
5700 |
122'4 |
0'0 |
6,125.00 |
85 |
1,682 |
12.50 |
0'0 |
0'2 |
5750 |
127'4 |
0'0 |
6,375.00 |
0 |
6,000 |
12.50 |
0'0 |
0'2 |
5800 |
132'4 |
0'0 |
6,625.00 |
58 |
28 |
12.50 |
0'0 |
0'2 |
5850 |
137'4 |
0'0 |
6,875.00 |
25 |
1,267 |
12.50 |
0'0 |
0'2 |
5900 |
142'4 |
0'0 |
7,125.00 |
22 |
100 |
6.25 |
0'0 |
0'1 |
5950 |
147'4 |
0'0 |
7,375.00 |
0 |
5,152 |
6.25 |
0'0 |
0'1 |
6000 |
152'4 |
0'0 |
7,625.00 |
13 |
19 |
6.25 |
0'0 |
0'1 |
6050 |
157'4 |
0'0 |
7,875.00 |
0 |
1,067 |
6.25 |
0'0 |
0'1 |
6100 |
162'4 |
0'0 |
8,125.00 |
2 |
1,380 |
6.25 |
0'0 |
0'1 |
6200 |
172'4 |
0'0 |
8,625.00 |
37 |
2,615 |
6.25 |
0'0 |
0'1 |
6300 |
182'4 |
0'0 |
9,125.00 |
5 |
1,938 |
6.25 |
0'0 |
0'1 |
6400 |
192'4 |
0'0 |
9,625.00 |
31 |
2,831 |
6.25 |
0'0 |
0'1 |
6500 |
202'4 |
0'0 |
10,125.00 |
11 |
466 |
6.25 |
0'0 |
0'1 |
6600 |
212'4 |
0'0 |
10,625.00 |
8 |
449 |
6.25 |
0'0 |
0'1 |
6700 |
222'4 |
0'0 |
11,125.00 |
1 |
262 |
6.25 |
0'0 |
0'1 |
6800 |
232'4 |
0'0 |
11,625.00 |
0 |
182 |
6.25 |
0'0 |
0'1 |
6900 |
242'4 |
0'0 |
12,125.00 |
0 |
1,948 |
6.25 |
0'0 |
0'1 |
7000 |
252'4 |
0'0 |
12,625.00 |
0 |
420 |
6.25 |
0'0 |
0'1 |
7100 |
262'4 |
0'0 |
13,125.00 |
240 |
112 |
6.25 |
0'0 |
0'1 |
7200 |
272'4 |
0'0 |
13,625.00 |
250 |
238 |
6.25 |
0'0 |
0'1 |
7300 |
282'4 |
0'0 |
14,125.00 |
322 |
612 |
6.25 |
0'0 |
0'1 |
7400 |
292'4 |
0'0 |
14,625.00 |
0 |
166 |
6.25 |
0'0 |
0'1 |
7500 |
302'4 |
0'0 |
15,125.00 |
0 |
100 |
6.25 |
0'0 |
0'1 |
7600 |
312'4 |
0'0 |
15,625.00 |
0 |
150 |
6.25 |
0'0 |
0'1 |
7700 |
322'4 |
0'0 |
16,125.00 |
0 |
205 |
6.25 |
0'0 |
0'1 |
7800 |
332'4 |
0'0 |
16,625.00 |
0 |
372 |
6.25 |
0'0 |
0'1 |
7900 |
342'4 |
0'0 |
17,125.00 |
0 |
424 |
6.25 |
0'0 |
0'1 |
8000 |
352'4 |
0'0 |
17,625.00 |
0 |
575 |
6.25 |
0'0 |
0'1 |
8100 |
362'4 |
0'0 |
18,125.00 |
0 |
61 |
6.25 |
0'0 |
0'1 |
8200 |
372'4 |
0'0 |
18,625.00 |
0 |
69 |
6.25 |
0'0 |
0'1 |
8300 |
382'4 |
0'0 |
19,125.00 |
0 |
100 |
6.25 |
0'0 |
0'1 |
8400 |
392'4 |
0'0 |
19,625.00 |
0 |
2 |
6.25 |
0'0 |
0'1 |
8500 |
402'4 |
0'0 |
20,125.00 |
0 |
260 |
6.25 |
0'0 |
0'1 |
8600 |
412'4 |
0'0 |
20,625.00 |
0 |
649 |
6.25 |
0'0 |
0'1 |
8700 |
422'4 |
0'0 |
21,125.00 |
0 |
736 |
6.25 |
0'0 |
0'1 |
9000 |
452'4 |
0'0 |
22,625.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2700 |
177'4 |
0'0 |
8,875.00 |
0 |
|
177'4 |
05/19/2025 13:45:00 |
CBOT |
3000 |
147'4 |
0'0 |
7,375.00 |
0 |
|
147'4 |
05/19/2025 13:45:00 |
CBOT |
3100 |
137'4 |
0'0 |
6,875.00 |
0 |
|
137'4 |
05/19/2025 13:45:00 |
CBOT |
3200 |
127'4 |
0'0 |
6,375.00 |
0 |
|
127'4 |
05/19/2025 13:45:00 |
CBOT |
3300 |
117'4 |
0'0 |
5,875.00 |
0 |
|
117'4 |
05/19/2025 13:45:00 |
CBOT |
3400 |
107'4 |
0'0 |
5,375.00 |
0 |
|
107'4 |
05/19/2025 13:45:00 |
CBOT |
3450 |
102'4 |
0'0 |
5,125.00 |
1 |
|
102'4 |
05/19/2025 13:45:00 |
CBOT |
3500 |
97'4 |
0'0 |
4,875.00 |
1 |
|
97'4 |
05/19/2025 13:45:00 |
CBOT |
3550 |
92'5 |
0'0 |
4,631.25 |
0 |
|
92'5 |
05/19/2025 13:45:00 |
CBOT |
3600 |
87'5 |
0'0 |
4,381.25 |
252 |
|
87'5 |
05/19/2025 13:45:00 |
CBOT |
3650 |
82'5 |
0'0 |
4,131.25 |
1 |
|
82'5 |
05/19/2025 13:45:00 |
CBOT |
3700 |
77'6 |
0'0 |
3,887.50 |
126 |
|
77'6 |
05/19/2025 13:45:00 |
CBOT |
3750 |
72'6 |
0'0 |
3,637.50 |
0 |
|
72'6 |
05/19/2025 13:45:00 |
CBOT |
3800 |
67'7 |
0'0 |
3,393.75 |
46 |
|
67'7 |
05/19/2025 13:45:00 |
CBOT |
3850 |
66'5 |
3'6 |
3,331.25 |
1,582 |
66'5 |
62'7 |
05/20/2025 04:55:00 |
CBOT |
3900 |
58'0 |
0'0 |
2,900.00 |
103 |
|
58'0 |
05/19/2025 13:45:00 |
CBOT |
3950 |
53'1 |
0'0 |
2,656.25 |
24 |
|
53'1 |
05/19/2025 13:45:00 |
CBOT |
4000 |
46'2 |
-2'1 |
2,312.50 |
2,587 |
46'2 |
48'3 |
05/19/2025 21:41:00 |
CBOT |
4050 |
43'5 |
0'0 |
2,181.25 |
10 |
|
43'5 |
05/19/2025 13:45:00 |
CBOT |
4100 |
39'0 |
0'0 |
1,950.00 |
285 |
|
39'0 |
05/19/2025 13:45:00 |
CBOT |
4150 |
34'5 |
0'0 |
1,731.25 |
2 |
|
34'5 |
05/19/2025 13:45:00 |
CBOT |
4200 |
30'2 |
0'0 |
1,512.50 |
3,421 |
|
30'2 |
05/19/2025 13:45:00 |
CBOT |
4250 |
26'1 |
0'0 |
1,306.25 |
255 |
|
26'1 |
05/19/2025 13:45:00 |
CBOT |
4300 |
22'3 |
0'0 |
1,118.75 |
2,791 |
|
22'3 |
05/19/2025 13:45:00 |
CBOT |
4350 |
18'7 |
0'0 |
943.75 |
298 |
|
18'7 |
05/19/2025 13:45:00 |
CBOT |
4400 |
16'0 |
0'0 |
800.00 |
8,636 |
|
16'0 |
05/19/2025 13:45:00 |
CBOT |
4450 |
16'3 |
3'1 |
818.75 |
4,546 |
12'1 |
13'2 |
05/20/2025 06:56:00 |
CBOT |
4500 |
14'3 |
3'4 |
718.75 |
24,474 |
10'7 |
10'7 |
05/20/2025 07:35:00 |
CBOT |
4550 |
11'7 |
3'0 |
593.75 |
6,989 |
11'2 |
8'7 |
05/20/2025 07:35:00 |
CBOT |
4600 |
9'4 |
2'3 |
475.00 |
21,290 |
6'4 |
7'1 |
05/20/2025 07:42:00 |
CBOT |
4650 |
8'1 |
2'3 |
406.25 |
8,674 |
7'0 |
5'6 |
05/20/2025 07:35:00 |
CBOT |
4700 |
6'4 |
1'7 |
325.00 |
22,776 |
4'5 |
4'5 |
05/20/2025 07:35:00 |
CBOT |
4750 |
4'6 |
1'0 |
237.50 |
6,335 |
4'5 |
3'6 |
05/20/2025 05:51:00 |
CBOT |
4800 |
4'1 |
1'1 |
206.25 |
28,745 |
3'2 |
3'0 |
05/20/2025 07:25:00 |
CBOT |
4850 |
3'1 |
0'5 |
156.25 |
5,967 |
3'1 |
2'4 |
05/20/2025 06:14:00 |
CBOT |
4900 |
2'5 |
0'5 |
131.25 |
14,630 |
2'1 |
2'0 |
05/20/2025 07:44:00 |
CBOT |
4950 |
1'6 |
0'0 |
87.50 |
10,422 |
|
1'6 |
05/19/2025 13:45:00 |
CBOT |
5000 |
1'7 |
0'3 |
93.75 |
32,961 |
1'4 |
1'4 |
05/20/2025 06:27:00 |
CBOT |
5050 |
1'2 |
0'0 |
62.50 |
4,396 |
|
1'2 |
05/19/2025 13:45:00 |
CBOT |
5100 |
1'0 |
0'0 |
50.00 |
12,435 |
|
1'0 |
05/19/2025 13:45:00 |
CBOT |
5150 |
0'7 |
0'0 |
43.75 |
3,517 |
|
0'7 |
05/19/2025 13:45:00 |
CBOT |
5200 |
0'7 |
0'1 |
43.75 |
22,844 |
0'7 |
0'6 |
05/19/2025 20:23:00 |
CBOT |
5250 |
0'6 |
0'0 |
37.50 |
2,039 |
|
0'6 |
05/19/2025 13:45:00 |
CBOT |
5300 |
0'6 |
0'1 |
37.50 |
9,472 |
0'6 |
0'5 |
05/20/2025 06:02:00 |
CBOT |
5350 |
0'5 |
0'0 |
31.25 |
1,050 |
|
0'5 |
05/19/2025 13:45:00 |
CBOT |
5400 |
0'5 |
0'1 |
31.25 |
9,055 |
0'5 |
0'4 |
05/20/2025 07:30:00 |
CBOT |
5450 |
0'4 |
0'0 |
25.00 |
752 |
|
0'4 |
05/19/2025 13:45:00 |
CBOT |
5500 |
0'4 |
0'0 |
25.00 |
8,992 |
|
0'4 |
05/19/2025 13:45:00 |
CBOT |
5550 |
0'3 |
0'0 |
18.75 |
2,038 |
|
0'3 |
05/19/2025 13:45:00 |
CBOT |
5600 |
0'3 |
0'0 |
18.75 |
5,729 |
|
0'3 |
05/19/2025 13:45:00 |
CBOT |
5650 |
0'3 |
0'0 |
18.75 |
575 |
|
0'3 |
05/19/2025 13:45:00 |
CBOT |
5700 |
0'2 |
0'0 |
12.50 |
6,591 |
|
0'2 |
05/19/2025 13:45:00 |
CBOT |
5750 |
0'2 |
0'0 |
12.50 |
1,682 |
|
0'2 |
05/19/2025 13:45:00 |
CBOT |
5800 |
0'2 |
0'0 |
12.50 |
6,000 |
|
0'2 |
05/19/2025 13:45:00 |
CBOT |
5850 |
0'2 |
0'0 |
12.50 |
28 |
|
0'2 |
05/19/2025 13:45:00 |
CBOT |
5900 |
0'2 |
0'0 |
12.50 |
1,267 |
|
0'2 |
05/19/2025 13:45:00 |
CBOT |
5950 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
6000 |
0'1 |
0'0 |
6.25 |
5,152 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
6050 |
0'1 |
0'0 |
6.25 |
19 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
6100 |
0'1 |
0'0 |
6.25 |
1,067 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
6200 |
0'1 |
0'0 |
6.25 |
1,380 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
6300 |
0'1 |
0'0 |
6.25 |
2,615 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
6400 |
0'1 |
0'0 |
6.25 |
1,938 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
6500 |
0'1 |
0'0 |
6.25 |
2,831 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
6600 |
0'1 |
0'0 |
6.25 |
466 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
6700 |
0'1 |
0'0 |
6.25 |
449 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
6800 |
0'1 |
0'0 |
6.25 |
262 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
6900 |
0'1 |
0'0 |
6.25 |
182 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
7000 |
0'1 |
0'0 |
6.25 |
1,948 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
7100 |
0'1 |
0'0 |
6.25 |
420 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
7200 |
0'1 |
0'0 |
6.25 |
112 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
7300 |
0'1 |
0'0 |
6.25 |
238 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
7400 |
0'1 |
0'0 |
6.25 |
612 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
7500 |
0'1 |
0'0 |
6.25 |
166 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
7600 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
7700 |
0'1 |
0'0 |
6.25 |
150 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
7800 |
0'1 |
0'0 |
6.25 |
205 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
7900 |
0'1 |
0'0 |
6.25 |
372 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
8000 |
0'1 |
0'0 |
6.25 |
424 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
8100 |
0'1 |
0'0 |
6.25 |
575 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
8200 |
0'1 |
0'0 |
6.25 |
61 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
8300 |
0'1 |
0'0 |
6.25 |
69 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
8400 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
8500 |
0'1 |
0'0 |
6.25 |
2 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
8600 |
0'1 |
0'0 |
6.25 |
260 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
8700 |
0'1 |
0'0 |
6.25 |
649 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
9000 |
0'1 |
0'0 |
6.25 |
736 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2700 |
0'1 |
0'0 |
6.25 |
732 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
3000 |
0'1 |
0'0 |
6.25 |
203 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
3100 |
0'1 |
0'0 |
6.25 |
173 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
3200 |
0'1 |
0'0 |
6.25 |
450 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
3300 |
0'1 |
0'0 |
6.25 |
810 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
3400 |
0'1 |
0'0 |
6.25 |
3,300 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
3450 |
0'1 |
0'0 |
6.25 |
0 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
3500 |
0'1 |
0'0 |
6.25 |
1,394 |
|
0'1 |
05/19/2025 13:45:00 |
CBOT |
3550 |
0'2 |
0'0 |
12.50 |
1 |
|
0'2 |
05/19/2025 13:45:00 |
CBOT |
3600 |
0'2 |
0'0 |
12.50 |
3,539 |
|
0'2 |
05/19/2025 13:45:00 |
CBOT |
3650 |
0'2 |
0'0 |
12.50 |
238 |
|
0'2 |
05/19/2025 13:45:00 |
CBOT |
3700 |
0'3 |
0'0 |
18.75 |
3,760 |
|
0'3 |
05/19/2025 13:45:00 |
CBOT |
3750 |
0'3 |
0'0 |
18.75 |
370 |
|
0'3 |
05/19/2025 13:45:00 |
CBOT |
3800 |
0'4 |
0'0 |
25.00 |
3,254 |
|
0'4 |
05/19/2025 13:45:00 |
CBOT |
3850 |
0'4 |
0'0 |
25.00 |
390 |
|
0'4 |
05/19/2025 13:45:00 |
CBOT |
3900 |
0'4 |
-0'1 |
25.00 |
2,263 |
0'4 |
0'5 |
05/20/2025 04:55:00 |
CBOT |
3950 |
0'6 |
0'0 |
37.50 |
295 |
|
0'6 |
05/19/2025 13:45:00 |
CBOT |
4000 |
0'6 |
-0'2 |
37.50 |
7,209 |
0'6 |
1'0 |
05/20/2025 04:56:00 |
CBOT |
4050 |
0'7 |
-0'3 |
43.75 |
758 |
0'7 |
1'2 |
05/20/2025 07:30:00 |
CBOT |
4100 |
1'1 |
-0'4 |
56.25 |
6,536 |
1'2 |
1'5 |
05/20/2025 07:42:00 |
CBOT |
4150 |
1'4 |
-0'5 |
75.00 |
2,194 |
1'4 |
2'1 |
05/20/2025 07:30:00 |
CBOT |
4200 |
1'7 |
-0'7 |
93.75 |
13,128 |
2'6 |
2'6 |
05/20/2025 07:34:00 |
CBOT |
4250 |
2'5 |
-1'0 |
131.25 |
2,978 |
3'5 |
3'5 |
05/20/2025 07:39:00 |
CBOT |
4300 |
3'4 |
-1'4 |
175.00 |
20,589 |
4'1 |
5'0 |
05/20/2025 07:35:00 |
CBOT |
4350 |
4'6 |
-1'6 |
237.50 |
5,356 |
5'1 |
6'4 |
05/20/2025 07:30:00 |
CBOT |
4400 |
6'2 |
-2'2 |
312.50 |
16,356 |
7'4 |
8'4 |
05/20/2025 07:30:00 |
CBOT |
4450 |
8'0 |
-2'6 |
400.00 |
3,129 |
9'2 |
10'6 |
05/20/2025 07:34:00 |
CBOT |
4500 |
10'2 |
-3'1 |
512.50 |
22,548 |
13'4 |
13'3 |
05/20/2025 07:34:00 |
CBOT |
4550 |
12'7 |
-3'4 |
643.75 |
3,709 |
12'7 |
16'3 |
05/20/2025 07:35:00 |
CBOT |
4600 |
19'6 |
0'1 |
987.50 |
17,818 |
19'6 |
19'5 |
05/19/2025 19:00:00 |
CBOT |
4650 |
19'1 |
-4'1 |
956.25 |
5,785 |
19'1 |
23'2 |
05/20/2025 07:44:00 |
CBOT |
4700 |
27'1 |
0'0 |
1,356.25 |
12,746 |
|
27'1 |
05/19/2025 13:45:00 |
CBOT |
4750 |
31'1 |
0'0 |
1,556.25 |
2,534 |
|
31'1 |
05/19/2025 13:45:00 |
CBOT |
4800 |
35'3 |
0'0 |
1,768.75 |
7,895 |
|
35'3 |
05/19/2025 13:45:00 |
CBOT |
4850 |
39'7 |
0'0 |
1,993.75 |
2,674 |
|
39'7 |
05/19/2025 13:45:00 |
CBOT |
4900 |
44'3 |
0'0 |
2,218.75 |
5,200 |
|
44'3 |
05/19/2025 13:45:00 |
CBOT |
4950 |
49'1 |
0'0 |
2,456.25 |
263 |
|
49'1 |
05/19/2025 13:45:00 |
CBOT |
5000 |
53'7 |
0'0 |
2,693.75 |
6,400 |
|
53'7 |
05/19/2025 13:45:00 |
CBOT |
5050 |
58'5 |
0'0 |
2,931.25 |
101 |
|
58'5 |
05/19/2025 13:45:00 |
CBOT |
5100 |
63'3 |
0'0 |
3,168.75 |
3,085 |
|
63'3 |
05/19/2025 13:45:00 |
CBOT |
5150 |
68'2 |
0'0 |
3,412.50 |
50 |
|
68'2 |
05/19/2025 13:45:00 |
CBOT |
5200 |
73'1 |
0'0 |
3,656.25 |
3,097 |
|
73'1 |
05/19/2025 13:45:00 |
CBOT |
5250 |
78'0 |
0'0 |
3,900.00 |
78 |
|
78'0 |
05/19/2025 13:45:00 |
CBOT |
5300 |
82'7 |
0'0 |
4,143.75 |
318 |
|
82'7 |
05/19/2025 13:45:00 |
CBOT |
5350 |
87'7 |
0'0 |
4,393.75 |
10 |
|
87'7 |
05/19/2025 13:45:00 |
CBOT |
5400 |
88'2 |
-4'4 |
4,412.50 |
812 |
88'2 |
92'6 |
05/20/2025 06:04:00 |
CBOT |
5450 |
97'6 |
0'0 |
4,887.50 |
0 |
|
97'6 |
05/19/2025 13:45:00 |
CBOT |
5500 |
102'6 |
0'0 |
5,137.50 |
175 |
|
102'6 |
05/19/2025 13:45:00 |
CBOT |
5550 |
107'5 |
0'0 |
5,381.25 |
0 |
|
107'5 |
05/19/2025 13:45:00 |
CBOT |
5600 |
112'5 |
0'0 |
5,631.25 |
689 |
|
112'5 |
05/19/2025 13:45:00 |
CBOT |
5650 |
117'5 |
0'0 |
5,881.25 |
22 |
|
117'5 |
05/19/2025 13:45:00 |
CBOT |
5700 |
122'4 |
0'0 |
6,125.00 |
85 |
|
122'4 |
05/19/2025 13:45:00 |
CBOT |
5750 |
127'4 |
0'0 |
6,375.00 |
0 |
|
127'4 |
05/19/2025 13:45:00 |
CBOT |
5800 |
132'4 |
0'0 |
6,625.00 |
58 |
|
132'4 |
05/19/2025 13:45:00 |
CBOT |
5850 |
137'4 |
0'0 |
6,875.00 |
25 |
|
137'4 |
05/19/2025 13:45:00 |
CBOT |
5900 |
142'4 |
0'0 |
7,125.00 |
22 |
|
142'4 |
05/19/2025 13:45:00 |
CBOT |
5950 |
147'4 |
0'0 |
7,375.00 |
0 |
|
147'4 |
05/19/2025 13:45:00 |
CBOT |
6000 |
152'4 |
0'0 |
7,625.00 |
13 |
|
152'4 |
05/19/2025 13:45:00 |
CBOT |
6050 |
157'4 |
0'0 |
7,875.00 |
0 |
|
157'4 |
05/19/2025 13:45:00 |
CBOT |
6100 |
162'4 |
0'0 |
8,125.00 |
2 |
|
162'4 |
05/19/2025 13:45:00 |
CBOT |
6200 |
172'4 |
0'0 |
8,625.00 |
37 |
|
172'4 |
05/19/2025 13:45:00 |
CBOT |
6300 |
182'4 |
0'0 |
9,125.00 |
5 |
|
182'4 |
05/19/2025 13:45:00 |
CBOT |
6400 |
192'4 |
0'0 |
9,625.00 |
31 |
|
192'4 |
05/19/2025 13:45:00 |
CBOT |
6500 |
202'4 |
0'0 |
10,125.00 |
11 |
|
202'4 |
05/19/2025 13:45:00 |
CBOT |
6600 |
212'4 |
0'0 |
10,625.00 |
8 |
|
212'4 |
05/19/2025 13:45:00 |
CBOT |
6700 |
222'4 |
0'0 |
11,125.00 |
1 |
|
222'4 |
05/19/2025 13:45:00 |
CBOT |
6800 |
232'4 |
0'0 |
11,625.00 |
0 |
|
232'4 |
05/19/2025 13:45:00 |
CBOT |
6900 |
242'4 |
0'0 |
12,125.00 |
0 |
|
242'4 |
05/19/2025 13:45:00 |
CBOT |
7000 |
252'4 |
0'0 |
12,625.00 |
0 |
|
252'4 |
05/19/2025 13:45:00 |
CBOT |
7100 |
262'4 |
0'0 |
13,125.00 |
240 |
|
262'4 |
05/19/2025 13:45:00 |
CBOT |
7200 |
272'4 |
0'0 |
13,625.00 |
250 |
|
272'4 |
05/19/2025 13:45:00 |
CBOT |
7300 |
282'4 |
0'0 |
14,125.00 |
322 |
|
282'4 |
05/19/2025 13:45:00 |
CBOT |
7400 |
292'4 |
0'0 |
14,625.00 |
0 |
|
292'4 |
05/19/2025 13:45:00 |
CBOT |
7500 |
302'4 |
0'0 |
15,125.00 |
0 |
|
302'4 |
05/19/2025 13:45:00 |
CBOT |
7600 |
312'4 |
0'0 |
15,625.00 |
0 |
|
312'4 |
05/19/2025 13:45:00 |
CBOT |
7700 |
322'4 |
0'0 |
16,125.00 |
0 |
|
322'4 |
05/19/2025 13:45:00 |
CBOT |
7800 |
332'4 |
0'0 |
16,625.00 |
0 |
|
332'4 |
05/19/2025 13:45:00 |
CBOT |
7900 |
342'4 |
0'0 |
17,125.00 |
0 |
|
342'4 |
05/19/2025 13:45:00 |
CBOT |
8000 |
352'4 |
0'0 |
17,625.00 |
0 |
|
352'4 |
05/19/2025 13:45:00 |
CBOT |
8100 |
362'4 |
0'0 |
18,125.00 |
0 |
|
362'4 |
05/19/2025 13:45:00 |
CBOT |
8200 |
372'4 |
0'0 |
18,625.00 |
0 |
|
372'4 |
05/19/2025 13:45:00 |
CBOT |
8300 |
382'4 |
0'0 |
19,125.00 |
0 |
|
382'4 |
05/19/2025 13:45:00 |
CBOT |
8400 |
392'4 |
0'0 |
19,625.00 |
0 |
|
392'4 |
05/19/2025 13:45:00 |
CBOT |
8500 |
402'4 |
0'0 |
20,125.00 |
0 |
|
402'4 |
05/19/2025 13:45:00 |
CBOT |
8600 |
412'4 |
0'0 |
20,625.00 |
0 |
|
412'4 |
05/19/2025 13:45:00 |
CBOT |
8700 |
422'4 |
0'0 |
21,125.00 |
0 |
|
422'4 |
05/19/2025 13:45:00 |
CBOT |
9000 |
452'4 |
0'0 |
22,625.00 |
0 |
|
452'4 |
05/19/2025 13:45:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|