|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
9,225.00 |
0'0 |
184'4 |
2700 |
0'1 |
0'0 |
6.25 |
732 |
0 |
7,725.00 |
0'0 |
154'4 |
3000 |
0'1 |
0'0 |
6.25 |
203 |
0 |
7,225.00 |
0'0 |
144'4 |
3100 |
0'1 |
0'0 |
6.25 |
173 |
0 |
6,725.00 |
0'0 |
134'4 |
3200 |
0'1 |
0'0 |
6.25 |
450 |
0 |
6,225.00 |
0'0 |
124'4 |
3300 |
0'1 |
0'0 |
6.25 |
810 |
0 |
5,725.00 |
0'0 |
114'4 |
3400 |
0'1 |
0'0 |
6.25 |
3,300 |
1 |
5,475.00 |
0'0 |
109'4 |
3450 |
0'1 |
0'0 |
6.25 |
0 |
1 |
5,225.00 |
0'0 |
104'4 |
3500 |
0'1 |
0'0 |
6.25 |
1,394 |
0 |
4,975.00 |
0'0 |
99'4 |
3550 |
0'1 |
0'0 |
6.25 |
1 |
232 |
4,725.00 |
0'0 |
94'4 |
3600 |
0'1 |
0'0 |
6.25 |
3,549 |
1 |
4,475.00 |
0'0 |
89'4 |
3650 |
0'1 |
0'0 |
6.25 |
238 |
127 |
4,231.25 |
0'0 |
84'5 |
3700 |
0'2 |
0'0 |
12.50 |
3,760 |
0 |
3,981.25 |
0'0 |
79'5 |
3750 |
0'2 |
0'0 |
12.50 |
370 |
46 |
3,731.25 |
0'0 |
74'5 |
3800 |
0'2 |
0'0 |
12.50 |
3,264 |
1,582 |
3,487.50 |
0'0 |
69'6 |
3850 |
0'3 |
0'0 |
18.75 |
390 |
103 |
3,237.50 |
0'0 |
64'6 |
3900 |
0'3 |
0'0 |
18.75 |
2,266 |
24 |
2,993.75 |
0'0 |
59'7 |
3950 |
0'4 |
0'0 |
25.00 |
295 |
2,586 |
2,750.00 |
0'0 |
55'0 |
4000 |
0'5 |
0'0 |
31.25 |
7,205 |
10 |
2,506.25 |
0'0 |
50'1 |
4050 |
0'6 |
0'0 |
37.50 |
757 |
285 |
2,268.75 |
0'0 |
45'3 |
4100 |
1'0 |
0'0 |
50.00 |
6,549 |
2 |
2,037.50 |
0'0 |
40'6 |
4150 |
1'3 |
0'0 |
68.75 |
2,202 |
3,422 |
1,812.50 |
0'0 |
36'2 |
4200 |
1'6 |
0'0 |
87.50 |
13,085 |
255 |
1,593.75 |
0'0 |
31'7 |
4250 |
2'2 |
-0'1 |
112.50 |
2,949 |
2,793 |
1,431.25 |
1'0 |
28'5 |
4300 |
3'2 |
0'0 |
162.50 |
19,887 |
298 |
1,231.25 |
0'6 |
24'5 |
4350 |
4'1 |
-0'2 |
206.25 |
5,385 |
8,574 |
1,068.75 |
1'1 |
21'3 |
4400 |
5'4 |
-0'3 |
275.00 |
15,735 |
4,592 |
856.25 |
0'0 |
17'1 |
4450 |
7'2 |
-0'3 |
362.50 |
4,588 |
25,450 |
712.50 |
0'0 |
14'2 |
4500 |
10'0 |
0'2 |
500.00 |
23,491 |
7,247 |
587.50 |
0'0 |
11'6 |
4550 |
12'3 |
0'1 |
618.75 |
3,688 |
22,305 |
525.00 |
0'7 |
10'4 |
4600 |
14'7 |
-0'2 |
743.75 |
17,759 |
8,994 |
412.50 |
0'3 |
8'2 |
4650 |
18'2 |
0'0 |
912.50 |
5,799 |
22,958 |
350.00 |
0'5 |
7'0 |
4700 |
20'6 |
-1'0 |
1,037.50 |
12,726 |
7,350 |
256.25 |
0'0 |
5'1 |
4750 |
25'4 |
0'0 |
1,275.00 |
2,534 |
28,481 |
225.00 |
0'3 |
4'4 |
4800 |
28'7 |
-0'5 |
1,443.75 |
7,895 |
5,962 |
168.75 |
0'0 |
3'3 |
4850 |
33'6 |
0'0 |
1,687.50 |
2,645 |
14,649 |
137.50 |
0'0 |
2'6 |
4900 |
38'1 |
0'0 |
1,906.25 |
5,178 |
10,418 |
112.50 |
0'0 |
2'2 |
4950 |
42'5 |
0'0 |
2,131.25 |
263 |
33,166 |
100.00 |
0'1 |
2'0 |
5000 |
47'2 |
0'0 |
2,362.50 |
6,394 |
4,027 |
75.00 |
0'0 |
1'4 |
5050 |
51'7 |
0'0 |
2,593.75 |
101 |
12,508 |
62.50 |
0'0 |
1'2 |
5100 |
56'5 |
0'0 |
2,831.25 |
3,083 |
3,509 |
56.25 |
0'0 |
1'1 |
5150 |
61'4 |
0'0 |
3,075.00 |
50 |
22,846 |
50.00 |
0'0 |
1'0 |
5200 |
66'3 |
0'0 |
3,318.75 |
3,098 |
2,039 |
43.75 |
0'0 |
0'7 |
5250 |
71'2 |
0'0 |
3,562.50 |
78 |
9,475 |
37.50 |
0'0 |
0'6 |
5300 |
76'1 |
0'0 |
3,806.25 |
318 |
1,050 |
37.50 |
0'0 |
0'6 |
5350 |
81'0 |
0'0 |
4,050.00 |
10 |
9,022 |
31.25 |
0'0 |
0'5 |
5400 |
86'0 |
0'0 |
4,300.00 |
812 |
752 |
31.25 |
0'0 |
0'5 |
5450 |
90'7 |
0'0 |
4,543.75 |
0 |
8,941 |
25.00 |
0'0 |
0'4 |
5500 |
95'6 |
0'0 |
4,787.50 |
175 |
2,038 |
18.75 |
0'0 |
0'3 |
5550 |
100'6 |
0'0 |
5,037.50 |
0 |
5,717 |
18.75 |
0'0 |
0'3 |
5600 |
105'5 |
0'0 |
5,281.25 |
688 |
575 |
18.75 |
0'0 |
0'3 |
5650 |
110'5 |
0'0 |
5,531.25 |
22 |
6,591 |
18.75 |
0'0 |
0'3 |
5700 |
115'5 |
0'0 |
5,781.25 |
85 |
1,682 |
18.75 |
0'0 |
0'3 |
5750 |
120'5 |
0'0 |
6,031.25 |
0 |
6,000 |
18.75 |
0'0 |
0'3 |
5800 |
125'5 |
0'0 |
6,281.25 |
58 |
28 |
12.50 |
0'0 |
0'2 |
5850 |
130'4 |
0'0 |
6,525.00 |
25 |
1,267 |
6.25 |
0'0 |
0'1 |
5900 |
135'4 |
0'0 |
6,775.00 |
22 |
100 |
6.25 |
0'0 |
0'1 |
5950 |
140'4 |
0'0 |
7,025.00 |
0 |
5,152 |
6.25 |
0'0 |
0'1 |
6000 |
145'4 |
0'0 |
7,275.00 |
13 |
19 |
6.25 |
0'0 |
0'1 |
6050 |
150'4 |
0'0 |
7,525.00 |
0 |
1,067 |
6.25 |
0'0 |
0'1 |
6100 |
155'4 |
0'0 |
7,775.00 |
2 |
1,407 |
6.25 |
0'0 |
0'1 |
6200 |
165'4 |
0'0 |
8,275.00 |
37 |
2,615 |
6.25 |
0'0 |
0'1 |
6300 |
175'4 |
0'0 |
8,775.00 |
5 |
1,938 |
6.25 |
0'0 |
0'1 |
6400 |
185'4 |
0'0 |
9,275.00 |
31 |
2,831 |
6.25 |
0'0 |
0'1 |
6500 |
195'4 |
0'0 |
9,775.00 |
11 |
466 |
6.25 |
0'0 |
0'1 |
6600 |
205'4 |
0'0 |
10,275.00 |
8 |
449 |
6.25 |
0'0 |
0'1 |
6700 |
215'4 |
0'0 |
10,775.00 |
1 |
262 |
6.25 |
0'0 |
0'1 |
6800 |
225'4 |
0'0 |
11,275.00 |
0 |
182 |
6.25 |
0'0 |
0'1 |
6900 |
235'4 |
0'0 |
11,775.00 |
0 |
1,948 |
6.25 |
0'0 |
0'1 |
7000 |
245'4 |
0'0 |
12,275.00 |
0 |
420 |
6.25 |
0'0 |
0'1 |
7100 |
255'4 |
0'0 |
12,775.00 |
240 |
112 |
6.25 |
0'0 |
0'1 |
7200 |
265'4 |
0'0 |
13,275.00 |
250 |
238 |
6.25 |
0'0 |
0'1 |
7300 |
275'4 |
0'0 |
13,775.00 |
322 |
612 |
6.25 |
0'0 |
0'1 |
7400 |
285'4 |
0'0 |
14,275.00 |
0 |
166 |
6.25 |
0'0 |
0'1 |
7500 |
295'4 |
0'0 |
14,775.00 |
0 |
100 |
6.25 |
0'0 |
0'1 |
7600 |
305'4 |
0'0 |
15,275.00 |
0 |
150 |
6.25 |
0'0 |
0'1 |
7700 |
315'4 |
0'0 |
15,775.00 |
0 |
205 |
6.25 |
0'0 |
0'1 |
7800 |
325'4 |
0'0 |
16,275.00 |
0 |
372 |
6.25 |
0'0 |
0'1 |
7900 |
335'4 |
0'0 |
16,775.00 |
0 |
424 |
6.25 |
0'0 |
0'1 |
8000 |
345'4 |
0'0 |
17,275.00 |
0 |
575 |
6.25 |
0'0 |
0'1 |
8100 |
355'4 |
0'0 |
17,775.00 |
0 |
61 |
6.25 |
0'0 |
0'1 |
8200 |
365'4 |
0'0 |
18,275.00 |
0 |
69 |
6.25 |
0'0 |
0'1 |
8300 |
375'4 |
0'0 |
18,775.00 |
0 |
100 |
6.25 |
0'0 |
0'1 |
8400 |
385'4 |
0'0 |
19,275.00 |
0 |
2 |
6.25 |
0'0 |
0'1 |
8500 |
395'4 |
0'0 |
19,775.00 |
0 |
260 |
6.25 |
0'0 |
0'1 |
8600 |
405'4 |
0'0 |
20,275.00 |
0 |
649 |
6.25 |
0'0 |
0'1 |
8700 |
415'4 |
0'0 |
20,775.00 |
0 |
736 |
6.25 |
0'0 |
0'1 |
9000 |
445'4 |
0'0 |
22,275.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2700 |
184'4 |
0'0 |
9,225.00 |
0 |
|
184'4 |
05/20/2025 13:30:00 |
CBOT |
3000 |
154'4 |
0'0 |
7,725.00 |
0 |
|
154'4 |
05/20/2025 13:30:00 |
CBOT |
3100 |
144'4 |
0'0 |
7,225.00 |
0 |
|
144'4 |
05/20/2025 13:30:00 |
CBOT |
3200 |
134'4 |
0'0 |
6,725.00 |
0 |
|
134'4 |
05/20/2025 13:30:00 |
CBOT |
3300 |
124'4 |
0'0 |
6,225.00 |
0 |
|
124'4 |
05/20/2025 13:30:00 |
CBOT |
3400 |
114'4 |
0'0 |
5,725.00 |
0 |
|
114'4 |
05/20/2025 13:30:00 |
CBOT |
3450 |
109'4 |
0'0 |
5,475.00 |
1 |
|
109'4 |
05/20/2025 13:30:00 |
CBOT |
3500 |
104'4 |
0'0 |
5,225.00 |
1 |
|
104'4 |
05/20/2025 13:30:00 |
CBOT |
3550 |
99'4 |
0'0 |
4,975.00 |
0 |
|
99'4 |
05/20/2025 13:30:00 |
CBOT |
3600 |
94'4 |
0'0 |
4,725.00 |
232 |
|
94'4 |
05/20/2025 13:30:00 |
CBOT |
3650 |
89'4 |
0'0 |
4,475.00 |
1 |
|
89'4 |
05/20/2025 13:30:00 |
CBOT |
3700 |
84'5 |
0'0 |
4,231.25 |
127 |
|
84'5 |
05/20/2025 13:30:00 |
CBOT |
3750 |
79'5 |
0'0 |
3,981.25 |
0 |
|
79'5 |
05/20/2025 13:30:00 |
CBOT |
3800 |
74'5 |
0'0 |
3,731.25 |
46 |
|
74'5 |
05/20/2025 13:30:00 |
CBOT |
3850 |
69'6 |
0'0 |
3,487.50 |
1,582 |
|
69'6 |
05/20/2025 13:30:00 |
CBOT |
3900 |
64'6 |
0'0 |
3,237.50 |
103 |
|
64'6 |
05/20/2025 13:30:00 |
CBOT |
3950 |
59'7 |
0'0 |
2,993.75 |
24 |
|
59'7 |
05/20/2025 13:30:00 |
CBOT |
4000 |
55'0 |
0'0 |
2,750.00 |
2,586 |
|
55'0 |
05/20/2025 13:30:00 |
CBOT |
4050 |
50'1 |
0'0 |
2,506.25 |
10 |
|
50'1 |
05/20/2025 13:30:00 |
CBOT |
4100 |
45'3 |
0'0 |
2,268.75 |
285 |
|
45'3 |
05/20/2025 13:30:00 |
CBOT |
4150 |
40'6 |
0'0 |
2,037.50 |
2 |
|
40'6 |
05/20/2025 13:30:00 |
CBOT |
4200 |
36'2 |
0'0 |
1,812.50 |
3,422 |
|
36'2 |
05/20/2025 13:30:00 |
CBOT |
4250 |
31'7 |
0'0 |
1,593.75 |
255 |
|
31'7 |
05/20/2025 13:30:00 |
CBOT |
4300 |
28'5 |
1'0 |
1,431.25 |
2,793 |
28'5 |
27'5 |
05/20/2025 22:02:00 |
CBOT |
4350 |
24'5 |
0'6 |
1,231.25 |
298 |
24'5 |
23'7 |
05/20/2025 23:36:00 |
CBOT |
4400 |
21'3 |
1'1 |
1,068.75 |
8,574 |
21'3 |
20'2 |
05/20/2025 19:01:00 |
CBOT |
4450 |
17'1 |
0'0 |
856.25 |
4,592 |
|
17'1 |
05/20/2025 13:30:00 |
CBOT |
4500 |
14'2 |
0'0 |
712.50 |
25,450 |
15'0 |
14'2 |
05/21/2025 02:05:00 |
CBOT |
4550 |
11'6 |
0'0 |
587.50 |
7,247 |
|
11'6 |
05/20/2025 13:30:00 |
CBOT |
4600 |
10'4 |
0'7 |
525.00 |
22,305 |
9'7 |
9'5 |
05/20/2025 21:13:00 |
CBOT |
4650 |
8'2 |
0'3 |
412.50 |
8,994 |
8'2 |
7'7 |
05/20/2025 22:48:00 |
CBOT |
4700 |
7'0 |
0'5 |
350.00 |
22,958 |
7'0 |
6'3 |
05/20/2025 21:14:00 |
CBOT |
4750 |
5'1 |
0'0 |
256.25 |
7,350 |
|
5'1 |
05/20/2025 13:30:00 |
CBOT |
4800 |
4'4 |
0'3 |
225.00 |
28,481 |
4'5 |
4'1 |
05/20/2025 22:47:00 |
CBOT |
4850 |
3'3 |
0'0 |
168.75 |
5,962 |
|
3'3 |
05/20/2025 13:30:00 |
CBOT |
4900 |
2'6 |
0'0 |
137.50 |
14,649 |
|
2'6 |
05/20/2025 13:30:00 |
CBOT |
4950 |
2'2 |
0'0 |
112.50 |
10,418 |
|
2'2 |
05/20/2025 13:30:00 |
CBOT |
5000 |
2'0 |
0'1 |
100.00 |
33,166 |
2'0 |
1'7 |
05/20/2025 19:01:00 |
CBOT |
5050 |
1'4 |
0'0 |
75.00 |
4,027 |
|
1'4 |
05/20/2025 13:30:00 |
CBOT |
5100 |
1'2 |
0'0 |
62.50 |
12,508 |
|
1'2 |
05/20/2025 13:30:00 |
CBOT |
5150 |
1'1 |
0'0 |
56.25 |
3,509 |
|
1'1 |
05/20/2025 13:30:00 |
CBOT |
5200 |
1'0 |
0'0 |
50.00 |
22,846 |
1'0 |
1'0 |
05/21/2025 02:33:00 |
CBOT |
5250 |
0'7 |
0'0 |
43.75 |
2,039 |
|
0'7 |
05/20/2025 13:30:00 |
CBOT |
5300 |
0'6 |
0'0 |
37.50 |
9,475 |
|
0'6 |
05/20/2025 13:30:00 |
CBOT |
5350 |
0'6 |
0'0 |
37.50 |
1,050 |
|
0'6 |
05/20/2025 13:30:00 |
CBOT |
5400 |
0'5 |
0'0 |
31.25 |
9,022 |
|
0'5 |
05/20/2025 13:30:00 |
CBOT |
5450 |
0'5 |
0'0 |
31.25 |
752 |
|
0'5 |
05/20/2025 13:30:00 |
CBOT |
5500 |
0'4 |
0'0 |
25.00 |
8,941 |
|
0'4 |
05/20/2025 13:30:00 |
CBOT |
5550 |
0'3 |
0'0 |
18.75 |
2,038 |
|
0'3 |
05/20/2025 13:30:00 |
CBOT |
5600 |
0'3 |
0'0 |
18.75 |
5,717 |
|
0'3 |
05/20/2025 13:30:00 |
CBOT |
5650 |
0'3 |
0'0 |
18.75 |
575 |
|
0'3 |
05/20/2025 13:30:00 |
CBOT |
5700 |
0'3 |
0'0 |
18.75 |
6,591 |
|
0'3 |
05/20/2025 13:30:00 |
CBOT |
5750 |
0'3 |
0'0 |
18.75 |
1,682 |
|
0'3 |
05/20/2025 13:30:00 |
CBOT |
5800 |
0'3 |
0'0 |
18.75 |
6,000 |
|
0'3 |
05/20/2025 13:30:00 |
CBOT |
5850 |
0'2 |
0'0 |
12.50 |
28 |
|
0'2 |
05/20/2025 13:30:00 |
CBOT |
5900 |
0'1 |
0'0 |
6.25 |
1,267 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
5950 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
6000 |
0'1 |
0'0 |
6.25 |
5,152 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
6050 |
0'1 |
0'0 |
6.25 |
19 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
6100 |
0'1 |
0'0 |
6.25 |
1,067 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
6200 |
0'1 |
0'0 |
6.25 |
1,407 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
6300 |
0'1 |
0'0 |
6.25 |
2,615 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
6400 |
0'1 |
0'0 |
6.25 |
1,938 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
6500 |
0'1 |
0'0 |
6.25 |
2,831 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
6600 |
0'1 |
0'0 |
6.25 |
466 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
6700 |
0'1 |
0'0 |
6.25 |
449 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
6800 |
0'1 |
0'0 |
6.25 |
262 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
6900 |
0'1 |
0'0 |
6.25 |
182 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
7000 |
0'1 |
0'0 |
6.25 |
1,948 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
7100 |
0'1 |
0'0 |
6.25 |
420 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
7200 |
0'1 |
0'0 |
6.25 |
112 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
7300 |
0'1 |
0'0 |
6.25 |
238 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
7400 |
0'1 |
0'0 |
6.25 |
612 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
7500 |
0'1 |
0'0 |
6.25 |
166 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
7600 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
7700 |
0'1 |
0'0 |
6.25 |
150 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
7800 |
0'1 |
0'0 |
6.25 |
205 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
7900 |
0'1 |
0'0 |
6.25 |
372 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
8000 |
0'1 |
0'0 |
6.25 |
424 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
8100 |
0'1 |
0'0 |
6.25 |
575 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
8200 |
0'1 |
0'0 |
6.25 |
61 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
8300 |
0'1 |
0'0 |
6.25 |
69 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
8400 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
8500 |
0'1 |
0'0 |
6.25 |
2 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
8600 |
0'1 |
0'0 |
6.25 |
260 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
8700 |
0'1 |
0'0 |
6.25 |
649 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
9000 |
0'1 |
0'0 |
6.25 |
736 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2700 |
0'1 |
0'0 |
6.25 |
732 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
3000 |
0'1 |
0'0 |
6.25 |
203 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
3100 |
0'1 |
0'0 |
6.25 |
173 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
3200 |
0'1 |
0'0 |
6.25 |
450 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
3300 |
0'1 |
0'0 |
6.25 |
810 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
3400 |
0'1 |
0'0 |
6.25 |
3,300 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
3450 |
0'1 |
0'0 |
6.25 |
0 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
3500 |
0'1 |
0'0 |
6.25 |
1,394 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
3550 |
0'1 |
0'0 |
6.25 |
1 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
3600 |
0'1 |
0'0 |
6.25 |
3,549 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
3650 |
0'1 |
0'0 |
6.25 |
238 |
|
0'1 |
05/20/2025 13:30:00 |
CBOT |
3700 |
0'2 |
0'0 |
12.50 |
3,760 |
|
0'2 |
05/20/2025 13:30:00 |
CBOT |
3750 |
0'2 |
0'0 |
12.50 |
370 |
|
0'2 |
05/20/2025 13:30:00 |
CBOT |
3800 |
0'2 |
0'0 |
12.50 |
3,264 |
|
0'2 |
05/20/2025 13:30:00 |
CBOT |
3850 |
0'3 |
0'0 |
18.75 |
390 |
|
0'3 |
05/20/2025 13:30:00 |
CBOT |
3900 |
0'3 |
0'0 |
18.75 |
2,266 |
|
0'3 |
05/20/2025 13:30:00 |
CBOT |
3950 |
0'4 |
0'0 |
25.00 |
295 |
|
0'4 |
05/20/2025 13:30:00 |
CBOT |
4000 |
0'5 |
0'0 |
31.25 |
7,205 |
|
0'5 |
05/20/2025 13:30:00 |
CBOT |
4050 |
0'6 |
0'0 |
37.50 |
757 |
|
0'6 |
05/20/2025 13:30:00 |
CBOT |
4100 |
1'0 |
0'0 |
50.00 |
6,549 |
1'0 |
1'0 |
05/20/2025 19:54:00 |
CBOT |
4150 |
1'3 |
0'0 |
68.75 |
2,202 |
|
1'3 |
05/20/2025 13:30:00 |
CBOT |
4200 |
1'6 |
0'0 |
87.50 |
13,085 |
1'6 |
1'6 |
05/20/2025 19:10:00 |
CBOT |
4250 |
2'2 |
-0'1 |
112.50 |
2,949 |
2'2 |
2'3 |
05/20/2025 19:01:00 |
CBOT |
4300 |
3'2 |
0'0 |
162.50 |
19,887 |
|
3'2 |
05/20/2025 13:30:00 |
CBOT |
4350 |
4'1 |
-0'2 |
206.25 |
5,385 |
4'0 |
4'3 |
05/20/2025 21:57:00 |
CBOT |
4400 |
5'4 |
-0'3 |
275.00 |
15,735 |
5'4 |
5'7 |
05/21/2025 01:46:00 |
CBOT |
4450 |
7'2 |
-0'3 |
362.50 |
4,588 |
7'2 |
7'5 |
05/20/2025 22:03:00 |
CBOT |
4500 |
10'0 |
0'2 |
500.00 |
23,491 |
9'6 |
9'6 |
05/21/2025 02:09:00 |
CBOT |
4550 |
12'3 |
0'1 |
618.75 |
3,688 |
12'3 |
12'2 |
05/21/2025 03:44:00 |
CBOT |
4600 |
14'7 |
-0'2 |
743.75 |
17,759 |
14'5 |
15'1 |
05/21/2025 00:43:00 |
CBOT |
4650 |
18'2 |
0'0 |
912.50 |
5,799 |
|
18'2 |
05/20/2025 13:30:00 |
CBOT |
4700 |
20'6 |
-1'0 |
1,037.50 |
12,726 |
20'6 |
21'6 |
05/20/2025 19:10:00 |
CBOT |
4750 |
25'4 |
0'0 |
1,275.00 |
2,534 |
|
25'4 |
05/20/2025 13:30:00 |
CBOT |
4800 |
28'7 |
-0'5 |
1,443.75 |
7,895 |
28'7 |
29'4 |
05/20/2025 21:08:00 |
CBOT |
4850 |
33'6 |
0'0 |
1,687.50 |
2,645 |
|
33'6 |
05/20/2025 13:30:00 |
CBOT |
4900 |
38'1 |
0'0 |
1,906.25 |
5,178 |
|
38'1 |
05/20/2025 13:30:00 |
CBOT |
4950 |
42'5 |
0'0 |
2,131.25 |
263 |
|
42'5 |
05/20/2025 13:30:00 |
CBOT |
5000 |
47'2 |
0'0 |
2,362.50 |
6,394 |
|
47'2 |
05/20/2025 13:30:00 |
CBOT |
5050 |
51'7 |
0'0 |
2,593.75 |
101 |
|
51'7 |
05/20/2025 13:30:00 |
CBOT |
5100 |
56'5 |
0'0 |
2,831.25 |
3,083 |
|
56'5 |
05/20/2025 13:30:00 |
CBOT |
5150 |
61'4 |
0'0 |
3,075.00 |
50 |
|
61'4 |
05/20/2025 13:30:00 |
CBOT |
5200 |
66'3 |
0'0 |
3,318.75 |
3,098 |
|
66'3 |
05/20/2025 13:30:00 |
CBOT |
5250 |
71'2 |
0'0 |
3,562.50 |
78 |
|
71'2 |
05/20/2025 13:30:00 |
CBOT |
5300 |
76'1 |
0'0 |
3,806.25 |
318 |
|
76'1 |
05/20/2025 13:30:00 |
CBOT |
5350 |
81'0 |
0'0 |
4,050.00 |
10 |
|
81'0 |
05/20/2025 13:30:00 |
CBOT |
5400 |
86'0 |
0'0 |
4,300.00 |
812 |
|
86'0 |
05/20/2025 13:30:00 |
CBOT |
5450 |
90'7 |
0'0 |
4,543.75 |
0 |
|
90'7 |
05/20/2025 13:30:00 |
CBOT |
5500 |
95'6 |
0'0 |
4,787.50 |
175 |
|
95'6 |
05/20/2025 13:30:00 |
CBOT |
5550 |
100'6 |
0'0 |
5,037.50 |
0 |
|
100'6 |
05/20/2025 13:30:00 |
CBOT |
5600 |
105'5 |
0'0 |
5,281.25 |
688 |
|
105'5 |
05/20/2025 13:30:00 |
CBOT |
5650 |
110'5 |
0'0 |
5,531.25 |
22 |
|
110'5 |
05/20/2025 13:30:00 |
CBOT |
5700 |
115'5 |
0'0 |
5,781.25 |
85 |
|
115'5 |
05/20/2025 13:30:00 |
CBOT |
5750 |
120'5 |
0'0 |
6,031.25 |
0 |
|
120'5 |
05/20/2025 13:30:00 |
CBOT |
5800 |
125'5 |
0'0 |
6,281.25 |
58 |
|
125'5 |
05/20/2025 13:30:00 |
CBOT |
5850 |
130'4 |
0'0 |
6,525.00 |
25 |
|
130'4 |
05/20/2025 13:30:00 |
CBOT |
5900 |
135'4 |
0'0 |
6,775.00 |
22 |
|
135'4 |
05/20/2025 13:30:00 |
CBOT |
5950 |
140'4 |
0'0 |
7,025.00 |
0 |
|
140'4 |
05/20/2025 13:30:00 |
CBOT |
6000 |
145'4 |
0'0 |
7,275.00 |
13 |
|
145'4 |
05/20/2025 13:30:00 |
CBOT |
6050 |
150'4 |
0'0 |
7,525.00 |
0 |
|
150'4 |
05/20/2025 13:30:00 |
CBOT |
6100 |
155'4 |
0'0 |
7,775.00 |
2 |
|
155'4 |
05/20/2025 13:30:00 |
CBOT |
6200 |
165'4 |
0'0 |
8,275.00 |
37 |
|
165'4 |
05/20/2025 13:30:00 |
CBOT |
6300 |
175'4 |
0'0 |
8,775.00 |
5 |
|
175'4 |
05/20/2025 13:30:00 |
CBOT |
6400 |
185'4 |
0'0 |
9,275.00 |
31 |
|
185'4 |
05/20/2025 13:30:00 |
CBOT |
6500 |
195'4 |
0'0 |
9,775.00 |
11 |
|
195'4 |
05/20/2025 13:30:00 |
CBOT |
6600 |
205'4 |
0'0 |
10,275.00 |
8 |
|
205'4 |
05/20/2025 13:30:00 |
CBOT |
6700 |
215'4 |
0'0 |
10,775.00 |
1 |
|
215'4 |
05/20/2025 13:30:00 |
CBOT |
6800 |
225'4 |
0'0 |
11,275.00 |
0 |
|
225'4 |
05/20/2025 13:30:00 |
CBOT |
6900 |
235'4 |
0'0 |
11,775.00 |
0 |
|
235'4 |
05/20/2025 13:30:00 |
CBOT |
7000 |
245'4 |
0'0 |
12,275.00 |
0 |
|
245'4 |
05/20/2025 13:30:00 |
CBOT |
7100 |
255'4 |
0'0 |
12,775.00 |
240 |
|
255'4 |
05/20/2025 13:30:00 |
CBOT |
7200 |
265'4 |
0'0 |
13,275.00 |
250 |
|
265'4 |
05/20/2025 13:30:00 |
CBOT |
7300 |
275'4 |
0'0 |
13,775.00 |
322 |
|
275'4 |
05/20/2025 13:30:00 |
CBOT |
7400 |
285'4 |
0'0 |
14,275.00 |
0 |
|
285'4 |
05/20/2025 13:30:00 |
CBOT |
7500 |
295'4 |
0'0 |
14,775.00 |
0 |
|
295'4 |
05/20/2025 13:30:00 |
CBOT |
7600 |
305'4 |
0'0 |
15,275.00 |
0 |
|
305'4 |
05/20/2025 13:30:00 |
CBOT |
7700 |
315'4 |
0'0 |
15,775.00 |
0 |
|
315'4 |
05/20/2025 13:30:00 |
CBOT |
7800 |
325'4 |
0'0 |
16,275.00 |
0 |
|
325'4 |
05/20/2025 13:30:00 |
CBOT |
7900 |
335'4 |
0'0 |
16,775.00 |
0 |
|
335'4 |
05/20/2025 13:30:00 |
CBOT |
8000 |
345'4 |
0'0 |
17,275.00 |
0 |
|
345'4 |
05/20/2025 13:30:00 |
CBOT |
8100 |
355'4 |
0'0 |
17,775.00 |
0 |
|
355'4 |
05/20/2025 13:30:00 |
CBOT |
8200 |
365'4 |
0'0 |
18,275.00 |
0 |
|
365'4 |
05/20/2025 13:30:00 |
CBOT |
8300 |
375'4 |
0'0 |
18,775.00 |
0 |
|
375'4 |
05/20/2025 13:30:00 |
CBOT |
8400 |
385'4 |
0'0 |
19,275.00 |
0 |
|
385'4 |
05/20/2025 13:30:00 |
CBOT |
8500 |
395'4 |
0'0 |
19,775.00 |
0 |
|
395'4 |
05/20/2025 13:30:00 |
CBOT |
8600 |
405'4 |
0'0 |
20,275.00 |
0 |
|
405'4 |
05/20/2025 13:30:00 |
CBOT |
8700 |
415'4 |
0'0 |
20,775.00 |
0 |
|
415'4 |
05/20/2025 13:30:00 |
CBOT |
9000 |
445'4 |
0'0 |
22,275.00 |
0 |
|
445'4 |
05/20/2025 13:30:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
|