|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
8,775.00 |
0'0 |
175'4 |
2700 |
0'1 |
0'0 |
6.25 |
732 |
0 |
7,275.00 |
0'0 |
145'4 |
3000 |
0'1 |
0'0 |
6.25 |
203 |
0 |
6,775.00 |
0'0 |
135'4 |
3100 |
0'1 |
0'0 |
6.25 |
173 |
0 |
6,275.00 |
0'0 |
125'4 |
3200 |
0'1 |
0'0 |
6.25 |
450 |
0 |
5,775.00 |
0'0 |
115'4 |
3300 |
0'1 |
0'0 |
6.25 |
729 |
0 |
5,275.00 |
0'0 |
105'4 |
3400 |
0'1 |
0'0 |
6.25 |
3,200 |
1 |
5,031.25 |
0'0 |
100'5 |
3450 |
0'2 |
0'0 |
12.50 |
0 |
0 |
4,781.25 |
0'0 |
95'5 |
3500 |
0'2 |
0'0 |
12.50 |
1,394 |
0 |
4,531.25 |
0'0 |
90'5 |
3550 |
0'2 |
0'0 |
12.50 |
1 |
2 |
4,281.25 |
0'0 |
85'5 |
3600 |
0'2 |
0'0 |
12.50 |
3,227 |
1 |
4,031.25 |
0'0 |
80'5 |
3650 |
0'3 |
0'0 |
18.75 |
196 |
2 |
3,787.50 |
0'0 |
75'6 |
3700 |
0'3 |
0'0 |
18.75 |
3,759 |
0 |
3,537.50 |
0'0 |
70'6 |
3750 |
0'3 |
0'0 |
18.75 |
354 |
46 |
3,293.75 |
0'0 |
65'7 |
3800 |
0'4 |
0'0 |
25.00 |
3,254 |
1,582 |
3,050.00 |
0'0 |
61'0 |
3850 |
0'5 |
0'0 |
31.25 |
390 |
104 |
2,806.25 |
0'0 |
56'1 |
3900 |
0'7 |
0'1 |
43.75 |
2,261 |
24 |
2,562.50 |
0'0 |
51'2 |
3950 |
0'7 |
0'0 |
43.75 |
278 |
2,587 |
2,331.25 |
0'0 |
46'5 |
4000 |
1'2 |
0'0 |
62.50 |
7,200 |
10 |
2,100.00 |
0'0 |
42'0 |
4050 |
1'5 |
0'0 |
81.25 |
620 |
284 |
1,875.00 |
0'0 |
37'4 |
4100 |
2'1 |
0'0 |
106.25 |
6,432 |
2 |
1,656.25 |
0'0 |
33'1 |
4150 |
2'6 |
0'0 |
137.50 |
1,892 |
3,418 |
1,450.00 |
0'0 |
29'0 |
4200 |
3'5 |
0'0 |
181.25 |
14,206 |
255 |
1,268.75 |
0'1 |
25'3 |
4250 |
4'3 |
-0'3 |
218.75 |
3,769 |
2,791 |
1,068.75 |
-0'2 |
21'3 |
4300 |
6'2 |
0'0 |
312.50 |
17,187 |
273 |
987.50 |
1'3 |
19'6 |
4350 |
8'1 |
0'1 |
406.25 |
5,150 |
7,902 |
837.50 |
1'2 |
16'6 |
4400 |
10'3 |
0'2 |
518.75 |
15,377 |
4,376 |
625.00 |
-0'4 |
12'4 |
4450 |
12'6 |
0'2 |
637.50 |
2,796 |
21,607 |
581.25 |
0'7 |
11'5 |
4500 |
14'2 |
-1'0 |
712.50 |
22,568 |
6,270 |
481.25 |
0'6 |
9'5 |
4550 |
19'2 |
0'7 |
962.50 |
3,768 |
21,349 |
362.50 |
0'0 |
7'2 |
4600 |
21'6 |
0'0 |
1,087.50 |
17,764 |
6,676 |
300.00 |
0'0 |
6'0 |
4650 |
25'3 |
0'0 |
1,268.75 |
5,762 |
22,342 |
262.50 |
0'3 |
5'2 |
4700 |
29'2 |
0'0 |
1,462.50 |
12,683 |
5,872 |
200.00 |
0'0 |
4'0 |
4750 |
33'3 |
0'0 |
1,668.75 |
2,538 |
28,470 |
162.50 |
0'0 |
3'2 |
4800 |
37'5 |
0'0 |
1,881.25 |
7,933 |
5,990 |
137.50 |
0'0 |
2'6 |
4850 |
42'1 |
0'0 |
2,106.25 |
2,664 |
14,510 |
112.50 |
0'0 |
2'2 |
4900 |
46'5 |
0'0 |
2,331.25 |
5,209 |
9,694 |
93.75 |
0'0 |
1'7 |
4950 |
51'2 |
0'0 |
2,562.50 |
263 |
33,154 |
87.50 |
0'1 |
1'6 |
5000 |
56'0 |
0'0 |
2,800.00 |
6,406 |
5,138 |
68.75 |
0'0 |
1'3 |
5050 |
60'6 |
0'0 |
3,037.50 |
101 |
12,583 |
62.50 |
0'0 |
1'2 |
5100 |
65'4 |
0'0 |
3,275.00 |
3,105 |
3,550 |
56.25 |
0'0 |
1'1 |
5150 |
70'3 |
0'0 |
3,518.75 |
50 |
23,131 |
50.00 |
0'0 |
1'0 |
5200 |
75'2 |
0'0 |
3,762.50 |
3,113 |
2,524 |
43.75 |
0'0 |
0'7 |
5250 |
80'2 |
0'0 |
4,012.50 |
78 |
9,673 |
43.75 |
0'0 |
0'7 |
5300 |
85'1 |
0'0 |
4,256.25 |
322 |
956 |
37.50 |
0'0 |
0'6 |
5350 |
90'0 |
0'0 |
4,500.00 |
10 |
9,134 |
31.25 |
0'0 |
0'5 |
5400 |
94'7 |
0'0 |
4,743.75 |
812 |
752 |
31.25 |
0'0 |
0'5 |
5450 |
99'7 |
0'0 |
4,993.75 |
0 |
9,018 |
25.00 |
0'0 |
0'4 |
5500 |
104'6 |
0'0 |
5,237.50 |
175 |
2,038 |
18.75 |
0'0 |
0'3 |
5550 |
109'6 |
0'0 |
5,487.50 |
0 |
5,746 |
18.75 |
0'0 |
0'3 |
5600 |
114'5 |
0'0 |
5,731.25 |
690 |
525 |
18.75 |
0'0 |
0'3 |
5650 |
119'5 |
0'0 |
5,981.25 |
22 |
6,594 |
18.75 |
0'0 |
0'3 |
5700 |
124'5 |
0'0 |
6,231.25 |
85 |
1,688 |
12.50 |
0'0 |
0'2 |
5750 |
129'4 |
0'0 |
6,475.00 |
0 |
6,000 |
12.50 |
0'0 |
0'2 |
5800 |
134'4 |
0'0 |
6,725.00 |
173 |
28 |
12.50 |
0'0 |
0'2 |
5850 |
139'4 |
0'0 |
6,975.00 |
25 |
1,267 |
12.50 |
0'0 |
0'2 |
5900 |
144'4 |
0'0 |
7,225.00 |
22 |
100 |
12.50 |
0'0 |
0'2 |
5950 |
149'4 |
0'0 |
7,475.00 |
0 |
5,095 |
12.50 |
0'0 |
0'2 |
6000 |
154'4 |
0'0 |
7,725.00 |
13 |
19 |
6.25 |
0'0 |
0'1 |
6050 |
159'4 |
0'0 |
7,975.00 |
0 |
1,067 |
6.25 |
0'0 |
0'1 |
6100 |
164'4 |
0'0 |
8,225.00 |
2 |
1,380 |
6.25 |
0'0 |
0'1 |
6200 |
174'4 |
0'0 |
8,725.00 |
37 |
2,615 |
6.25 |
0'0 |
0'1 |
6300 |
184'4 |
0'0 |
9,225.00 |
5 |
1,938 |
6.25 |
0'0 |
0'1 |
6400 |
194'4 |
0'0 |
9,725.00 |
31 |
2,831 |
6.25 |
0'0 |
0'1 |
6500 |
204'4 |
0'0 |
10,225.00 |
11 |
466 |
6.25 |
0'0 |
0'1 |
6600 |
214'4 |
0'0 |
10,725.00 |
8 |
449 |
6.25 |
0'0 |
0'1 |
6700 |
224'4 |
0'0 |
11,225.00 |
1 |
262 |
6.25 |
0'0 |
0'1 |
6800 |
234'4 |
0'0 |
11,725.00 |
0 |
182 |
6.25 |
0'0 |
0'1 |
6900 |
244'4 |
0'0 |
12,225.00 |
0 |
1,948 |
6.25 |
0'0 |
0'1 |
7000 |
254'4 |
0'0 |
12,725.00 |
0 |
420 |
6.25 |
0'0 |
0'1 |
7100 |
264'4 |
0'0 |
13,225.00 |
240 |
112 |
6.25 |
0'0 |
0'1 |
7200 |
274'4 |
0'0 |
13,725.00 |
250 |
238 |
6.25 |
0'0 |
0'1 |
7300 |
284'4 |
0'0 |
14,225.00 |
322 |
612 |
6.25 |
0'0 |
0'1 |
7400 |
294'4 |
0'0 |
14,725.00 |
0 |
166 |
6.25 |
0'0 |
0'1 |
7500 |
304'4 |
0'0 |
15,225.00 |
0 |
100 |
6.25 |
0'0 |
0'1 |
7600 |
314'4 |
0'0 |
15,725.00 |
0 |
150 |
6.25 |
0'0 |
0'1 |
7700 |
324'4 |
0'0 |
16,225.00 |
0 |
205 |
6.25 |
0'0 |
0'1 |
7800 |
334'4 |
0'0 |
16,725.00 |
0 |
372 |
6.25 |
0'0 |
0'1 |
7900 |
344'4 |
0'0 |
17,225.00 |
0 |
424 |
6.25 |
0'0 |
0'1 |
8000 |
354'4 |
0'0 |
17,725.00 |
0 |
575 |
6.25 |
0'0 |
0'1 |
8100 |
364'4 |
0'0 |
18,225.00 |
0 |
61 |
6.25 |
0'0 |
0'1 |
8200 |
374'4 |
0'0 |
18,725.00 |
0 |
69 |
6.25 |
0'0 |
0'1 |
8300 |
384'4 |
0'0 |
19,225.00 |
0 |
100 |
6.25 |
0'0 |
0'1 |
8400 |
394'4 |
0'0 |
19,725.00 |
0 |
2 |
6.25 |
0'0 |
0'1 |
8500 |
404'4 |
0'0 |
20,225.00 |
0 |
260 |
6.25 |
0'0 |
0'1 |
8600 |
414'4 |
0'0 |
20,725.00 |
0 |
649 |
6.25 |
0'0 |
0'1 |
8700 |
424'4 |
0'0 |
21,225.00 |
0 |
736 |
6.25 |
0'0 |
0'1 |
9000 |
454'4 |
0'0 |
22,725.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2700 |
175'4 |
0'0 |
8,775.00 |
0 |
|
175'4 |
05/14/2025 13:22:00 |
CBOT |
3000 |
145'4 |
0'0 |
7,275.00 |
0 |
|
145'4 |
05/14/2025 13:22:00 |
CBOT |
3100 |
135'4 |
0'0 |
6,775.00 |
0 |
|
135'4 |
05/14/2025 13:22:00 |
CBOT |
3200 |
125'4 |
0'0 |
6,275.00 |
0 |
|
125'4 |
05/14/2025 13:22:00 |
CBOT |
3300 |
115'4 |
0'0 |
5,775.00 |
0 |
|
115'4 |
05/14/2025 13:22:00 |
CBOT |
3400 |
105'4 |
0'0 |
5,275.00 |
0 |
|
105'4 |
05/14/2025 13:22:00 |
CBOT |
3450 |
100'5 |
0'0 |
5,031.25 |
1 |
|
100'5 |
05/14/2025 13:22:00 |
CBOT |
3500 |
95'5 |
0'0 |
4,781.25 |
0 |
|
95'5 |
05/14/2025 13:22:00 |
CBOT |
3550 |
90'5 |
0'0 |
4,531.25 |
0 |
|
90'5 |
05/14/2025 13:22:00 |
CBOT |
3600 |
85'5 |
0'0 |
4,281.25 |
2 |
|
85'5 |
05/14/2025 13:22:00 |
CBOT |
3650 |
80'5 |
0'0 |
4,031.25 |
1 |
|
80'5 |
05/14/2025 13:22:00 |
CBOT |
3700 |
75'6 |
0'0 |
3,787.50 |
2 |
|
75'6 |
05/14/2025 13:22:00 |
CBOT |
3750 |
70'6 |
0'0 |
3,537.50 |
0 |
|
70'6 |
05/14/2025 13:22:00 |
CBOT |
3800 |
65'7 |
0'0 |
3,293.75 |
46 |
|
65'7 |
05/14/2025 13:22:00 |
CBOT |
3850 |
61'0 |
0'0 |
3,050.00 |
1,582 |
|
61'0 |
05/14/2025 13:22:00 |
CBOT |
3900 |
56'1 |
0'0 |
2,806.25 |
104 |
|
56'1 |
05/14/2025 13:22:00 |
CBOT |
3950 |
51'2 |
0'0 |
2,562.50 |
24 |
|
51'2 |
05/14/2025 13:22:00 |
CBOT |
4000 |
46'5 |
0'0 |
2,331.25 |
2,587 |
|
46'5 |
05/14/2025 13:22:00 |
CBOT |
4050 |
42'0 |
0'0 |
2,100.00 |
10 |
|
42'0 |
05/14/2025 13:22:00 |
CBOT |
4100 |
37'4 |
0'0 |
1,875.00 |
284 |
|
37'4 |
05/14/2025 13:22:00 |
CBOT |
4150 |
33'1 |
0'0 |
1,656.25 |
2 |
|
33'1 |
05/14/2025 13:22:00 |
CBOT |
4200 |
29'0 |
0'0 |
1,450.00 |
3,418 |
|
29'0 |
05/14/2025 13:22:00 |
CBOT |
4250 |
25'3 |
0'1 |
1,268.75 |
255 |
25'3 |
25'2 |
05/14/2025 23:30:00 |
CBOT |
4300 |
21'3 |
-0'2 |
1,068.75 |
2,791 |
21'3 |
21'5 |
05/14/2025 20:38:00 |
CBOT |
4350 |
19'6 |
1'3 |
987.50 |
273 |
19'6 |
18'3 |
05/15/2025 07:31:00 |
CBOT |
4400 |
16'6 |
1'2 |
837.50 |
7,902 |
15'4 |
15'4 |
05/15/2025 07:31:00 |
CBOT |
4450 |
12'4 |
-0'4 |
625.00 |
4,376 |
13'4 |
13'0 |
05/15/2025 06:37:00 |
CBOT |
4500 |
11'5 |
0'7 |
581.25 |
21,607 |
10'6 |
10'6 |
05/15/2025 07:31:00 |
CBOT |
4550 |
9'5 |
0'6 |
481.25 |
6,270 |
8'6 |
8'7 |
05/15/2025 07:31:00 |
CBOT |
4600 |
7'2 |
0'0 |
362.50 |
21,349 |
6'6 |
7'2 |
05/14/2025 20:26:00 |
CBOT |
4650 |
6'0 |
0'0 |
300.00 |
6,676 |
|
6'0 |
05/14/2025 13:22:00 |
CBOT |
4700 |
5'2 |
0'3 |
262.50 |
22,342 |
4'7 |
4'7 |
05/15/2025 07:33:00 |
CBOT |
4750 |
4'0 |
0'0 |
200.00 |
5,872 |
|
4'0 |
05/14/2025 13:22:00 |
CBOT |
4800 |
3'2 |
0'0 |
162.50 |
28,470 |
|
3'2 |
05/14/2025 13:22:00 |
CBOT |
4850 |
2'6 |
0'0 |
137.50 |
5,990 |
|
2'6 |
05/14/2025 13:22:00 |
CBOT |
4900 |
2'2 |
0'0 |
112.50 |
14,510 |
|
2'2 |
05/14/2025 13:22:00 |
CBOT |
4950 |
1'7 |
0'0 |
93.75 |
9,694 |
|
1'7 |
05/14/2025 13:22:00 |
CBOT |
5000 |
1'6 |
0'1 |
87.50 |
33,154 |
1'5 |
1'5 |
05/14/2025 21:10:00 |
CBOT |
5050 |
1'3 |
0'0 |
68.75 |
5,138 |
|
1'3 |
05/14/2025 13:22:00 |
CBOT |
5100 |
1'2 |
0'0 |
62.50 |
12,583 |
|
1'2 |
05/14/2025 13:22:00 |
CBOT |
5150 |
1'1 |
0'0 |
56.25 |
3,550 |
|
1'1 |
05/14/2025 13:22:00 |
CBOT |
5200 |
1'0 |
0'0 |
50.00 |
23,131 |
|
1'0 |
05/14/2025 13:22:00 |
CBOT |
5250 |
0'7 |
0'0 |
43.75 |
2,524 |
|
0'7 |
05/14/2025 13:22:00 |
CBOT |
5300 |
0'7 |
0'0 |
43.75 |
9,673 |
|
0'7 |
05/14/2025 13:22:00 |
CBOT |
5350 |
0'6 |
0'0 |
37.50 |
956 |
|
0'6 |
05/14/2025 13:22:00 |
CBOT |
5400 |
0'5 |
0'0 |
31.25 |
9,134 |
|
0'5 |
05/14/2025 13:22:00 |
CBOT |
5450 |
0'5 |
0'0 |
31.25 |
752 |
|
0'5 |
05/14/2025 13:22:00 |
CBOT |
5500 |
0'4 |
0'0 |
25.00 |
9,018 |
|
0'4 |
05/14/2025 13:22:00 |
CBOT |
5550 |
0'3 |
0'0 |
18.75 |
2,038 |
|
0'3 |
05/14/2025 13:22:00 |
CBOT |
5600 |
0'3 |
0'0 |
18.75 |
5,746 |
|
0'3 |
05/14/2025 13:22:00 |
CBOT |
5650 |
0'3 |
0'0 |
18.75 |
525 |
|
0'3 |
05/14/2025 13:22:00 |
CBOT |
5700 |
0'3 |
0'0 |
18.75 |
6,594 |
|
0'3 |
05/14/2025 13:22:00 |
CBOT |
5750 |
0'2 |
0'0 |
12.50 |
1,688 |
|
0'2 |
05/14/2025 13:22:00 |
CBOT |
5800 |
0'2 |
0'0 |
12.50 |
6,000 |
|
0'2 |
05/14/2025 13:22:00 |
CBOT |
5850 |
0'2 |
0'0 |
12.50 |
28 |
|
0'2 |
05/14/2025 13:22:00 |
CBOT |
5900 |
0'2 |
0'0 |
12.50 |
1,267 |
|
0'2 |
05/14/2025 13:22:00 |
CBOT |
5950 |
0'2 |
0'0 |
12.50 |
100 |
|
0'2 |
05/14/2025 13:22:00 |
CBOT |
6000 |
0'2 |
0'0 |
12.50 |
5,095 |
|
0'2 |
05/14/2025 13:22:00 |
CBOT |
6050 |
0'1 |
0'0 |
6.25 |
19 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
6100 |
0'1 |
0'0 |
6.25 |
1,067 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
6200 |
0'1 |
0'0 |
6.25 |
1,380 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
6300 |
0'1 |
0'0 |
6.25 |
2,615 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
6400 |
0'1 |
0'0 |
6.25 |
1,938 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
6500 |
0'1 |
0'0 |
6.25 |
2,831 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
6600 |
0'1 |
0'0 |
6.25 |
466 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
6700 |
0'1 |
0'0 |
6.25 |
449 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
6800 |
0'1 |
0'0 |
6.25 |
262 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
6900 |
0'1 |
0'0 |
6.25 |
182 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
7000 |
0'1 |
0'0 |
6.25 |
1,948 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
7100 |
0'1 |
0'0 |
6.25 |
420 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
7200 |
0'1 |
0'0 |
6.25 |
112 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
7300 |
0'1 |
0'0 |
6.25 |
238 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
7400 |
0'1 |
0'0 |
6.25 |
612 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
7500 |
0'1 |
0'0 |
6.25 |
166 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
7600 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
7700 |
0'1 |
0'0 |
6.25 |
150 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
7800 |
0'1 |
0'0 |
6.25 |
205 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
7900 |
0'1 |
0'0 |
6.25 |
372 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
8000 |
0'1 |
0'0 |
6.25 |
424 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
8100 |
0'1 |
0'0 |
6.25 |
575 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
8200 |
0'1 |
0'0 |
6.25 |
61 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
8300 |
0'1 |
0'0 |
6.25 |
69 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
8400 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
8500 |
0'1 |
0'0 |
6.25 |
2 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
8600 |
0'1 |
0'0 |
6.25 |
260 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
8700 |
0'1 |
0'0 |
6.25 |
649 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
9000 |
0'1 |
0'0 |
6.25 |
736 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2700 |
0'1 |
0'0 |
6.25 |
732 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
3000 |
0'1 |
0'0 |
6.25 |
203 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
3100 |
0'1 |
0'0 |
6.25 |
173 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
3200 |
0'1 |
0'0 |
6.25 |
450 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
3300 |
0'1 |
0'0 |
6.25 |
729 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
3400 |
0'1 |
0'0 |
6.25 |
3,200 |
|
0'1 |
05/14/2025 13:22:00 |
CBOT |
3450 |
0'2 |
0'0 |
12.50 |
0 |
|
0'2 |
05/14/2025 13:22:00 |
CBOT |
3500 |
0'2 |
0'0 |
12.50 |
1,394 |
|
0'2 |
05/14/2025 13:22:00 |
CBOT |
3550 |
0'2 |
0'0 |
12.50 |
1 |
|
0'2 |
05/14/2025 13:22:00 |
CBOT |
3600 |
0'2 |
0'0 |
12.50 |
3,227 |
|
0'2 |
05/14/2025 13:22:00 |
CBOT |
3650 |
0'3 |
0'0 |
18.75 |
196 |
|
0'3 |
05/14/2025 13:22:00 |
CBOT |
3700 |
0'3 |
0'0 |
18.75 |
3,759 |
|
0'3 |
05/14/2025 13:22:00 |
CBOT |
3750 |
0'3 |
0'0 |
18.75 |
354 |
|
0'3 |
05/14/2025 13:22:00 |
CBOT |
3800 |
0'4 |
0'0 |
25.00 |
3,254 |
|
0'4 |
05/14/2025 13:22:00 |
CBOT |
3850 |
0'5 |
0'0 |
31.25 |
390 |
|
0'5 |
05/14/2025 13:22:00 |
CBOT |
3900 |
0'7 |
0'1 |
43.75 |
2,261 |
0'7 |
0'6 |
05/14/2025 21:20:00 |
CBOT |
3950 |
0'7 |
0'0 |
43.75 |
278 |
|
0'7 |
05/14/2025 13:22:00 |
CBOT |
4000 |
1'2 |
0'0 |
62.50 |
7,200 |
|
1'2 |
05/14/2025 13:22:00 |
CBOT |
4050 |
1'5 |
0'0 |
81.25 |
620 |
|
1'5 |
05/14/2025 13:22:00 |
CBOT |
4100 |
2'1 |
0'0 |
106.25 |
6,432 |
|
2'1 |
05/14/2025 13:22:00 |
CBOT |
4150 |
2'6 |
0'0 |
137.50 |
1,892 |
|
2'6 |
05/14/2025 13:22:00 |
CBOT |
4200 |
3'5 |
0'0 |
181.25 |
14,206 |
3'6 |
3'5 |
05/15/2025 06:31:00 |
CBOT |
4250 |
4'3 |
-0'3 |
218.75 |
3,769 |
4'6 |
4'6 |
05/15/2025 07:34:00 |
CBOT |
4300 |
6'2 |
0'0 |
312.50 |
17,187 |
6'2 |
6'2 |
05/15/2025 05:22:00 |
CBOT |
4350 |
8'1 |
0'1 |
406.25 |
5,150 |
8'1 |
8'0 |
05/15/2025 06:52:00 |
CBOT |
4400 |
10'3 |
0'2 |
518.75 |
15,377 |
10'3 |
10'1 |
05/14/2025 21:49:00 |
CBOT |
4450 |
12'6 |
0'2 |
637.50 |
2,796 |
13'1 |
12'4 |
05/14/2025 21:22:00 |
CBOT |
4500 |
14'2 |
-1'0 |
712.50 |
22,568 |
15'2 |
15'2 |
05/15/2025 07:31:00 |
CBOT |
4550 |
19'2 |
0'7 |
962.50 |
3,768 |
19'2 |
18'3 |
05/14/2025 19:12:00 |
CBOT |
4600 |
21'6 |
0'0 |
1,087.50 |
17,764 |
|
21'6 |
05/14/2025 13:22:00 |
CBOT |
4650 |
25'3 |
0'0 |
1,268.75 |
5,762 |
25'3 |
25'3 |
05/14/2025 19:00:00 |
CBOT |
4700 |
29'2 |
0'0 |
1,462.50 |
12,683 |
|
29'2 |
05/14/2025 13:22:00 |
CBOT |
4750 |
33'3 |
0'0 |
1,668.75 |
2,538 |
|
33'3 |
05/14/2025 13:22:00 |
CBOT |
4800 |
37'5 |
0'0 |
1,881.25 |
7,933 |
|
37'5 |
05/14/2025 13:22:00 |
CBOT |
4850 |
42'1 |
0'0 |
2,106.25 |
2,664 |
|
42'1 |
05/14/2025 13:22:00 |
CBOT |
4900 |
46'5 |
0'0 |
2,331.25 |
5,209 |
|
46'5 |
05/14/2025 13:22:00 |
CBOT |
4950 |
51'2 |
0'0 |
2,562.50 |
263 |
|
51'2 |
05/14/2025 13:22:00 |
CBOT |
5000 |
56'0 |
0'0 |
2,800.00 |
6,406 |
|
56'0 |
05/14/2025 13:22:00 |
CBOT |
5050 |
60'6 |
0'0 |
3,037.50 |
101 |
|
60'6 |
05/14/2025 13:22:00 |
CBOT |
5100 |
65'4 |
0'0 |
3,275.00 |
3,105 |
|
65'4 |
05/14/2025 13:22:00 |
CBOT |
5150 |
70'3 |
0'0 |
3,518.75 |
50 |
|
70'3 |
05/14/2025 13:22:00 |
CBOT |
5200 |
75'2 |
0'0 |
3,762.50 |
3,113 |
|
75'2 |
05/14/2025 13:22:00 |
CBOT |
5250 |
80'2 |
0'0 |
4,012.50 |
78 |
|
80'2 |
05/14/2025 13:22:00 |
CBOT |
5300 |
85'1 |
0'0 |
4,256.25 |
322 |
|
85'1 |
05/14/2025 13:22:00 |
CBOT |
5350 |
90'0 |
0'0 |
4,500.00 |
10 |
|
90'0 |
05/14/2025 13:22:00 |
CBOT |
5400 |
94'7 |
0'0 |
4,743.75 |
812 |
|
94'7 |
05/14/2025 13:22:00 |
CBOT |
5450 |
99'7 |
0'0 |
4,993.75 |
0 |
|
99'7 |
05/14/2025 13:22:00 |
CBOT |
5500 |
104'6 |
0'0 |
5,237.50 |
175 |
|
104'6 |
05/14/2025 13:22:00 |
CBOT |
5550 |
109'6 |
0'0 |
5,487.50 |
0 |
|
109'6 |
05/14/2025 13:22:00 |
CBOT |
5600 |
114'5 |
0'0 |
5,731.25 |
690 |
|
114'5 |
05/14/2025 13:22:00 |
CBOT |
5650 |
119'5 |
0'0 |
5,981.25 |
22 |
|
119'5 |
05/14/2025 13:22:00 |
CBOT |
5700 |
124'5 |
0'0 |
6,231.25 |
85 |
|
124'5 |
05/14/2025 13:22:00 |
CBOT |
5750 |
129'4 |
0'0 |
6,475.00 |
0 |
|
129'4 |
05/14/2025 13:22:00 |
CBOT |
5800 |
134'4 |
0'0 |
6,725.00 |
173 |
|
134'4 |
05/14/2025 13:22:00 |
CBOT |
5850 |
139'4 |
0'0 |
6,975.00 |
25 |
|
139'4 |
05/14/2025 13:22:00 |
CBOT |
5900 |
144'4 |
0'0 |
7,225.00 |
22 |
|
144'4 |
05/14/2025 13:22:00 |
CBOT |
5950 |
149'4 |
0'0 |
7,475.00 |
0 |
|
149'4 |
05/14/2025 13:22:00 |
CBOT |
6000 |
154'4 |
0'0 |
7,725.00 |
13 |
|
154'4 |
05/14/2025 13:22:00 |
CBOT |
6050 |
159'4 |
0'0 |
7,975.00 |
0 |
|
159'4 |
05/14/2025 13:22:00 |
CBOT |
6100 |
164'4 |
0'0 |
8,225.00 |
2 |
|
164'4 |
05/14/2025 13:22:00 |
CBOT |
6200 |
174'4 |
0'0 |
8,725.00 |
37 |
|
174'4 |
05/14/2025 13:22:00 |
CBOT |
6300 |
184'4 |
0'0 |
9,225.00 |
5 |
|
184'4 |
05/14/2025 13:22:00 |
CBOT |
6400 |
194'4 |
0'0 |
9,725.00 |
31 |
|
194'4 |
05/14/2025 13:22:00 |
CBOT |
6500 |
204'4 |
0'0 |
10,225.00 |
11 |
|
204'4 |
05/14/2025 13:22:00 |
CBOT |
6600 |
214'4 |
0'0 |
10,725.00 |
8 |
|
214'4 |
05/14/2025 13:22:00 |
CBOT |
6700 |
224'4 |
0'0 |
11,225.00 |
1 |
|
224'4 |
05/14/2025 13:22:00 |
CBOT |
6800 |
234'4 |
0'0 |
11,725.00 |
0 |
|
234'4 |
05/14/2025 13:22:00 |
CBOT |
6900 |
244'4 |
0'0 |
12,225.00 |
0 |
|
244'4 |
05/14/2025 13:22:00 |
CBOT |
7000 |
254'4 |
0'0 |
12,725.00 |
0 |
|
254'4 |
05/14/2025 13:22:00 |
CBOT |
7100 |
264'4 |
0'0 |
13,225.00 |
240 |
|
264'4 |
05/14/2025 13:22:00 |
CBOT |
7200 |
274'4 |
0'0 |
13,725.00 |
250 |
|
274'4 |
05/14/2025 13:22:00 |
CBOT |
7300 |
284'4 |
0'0 |
14,225.00 |
322 |
|
284'4 |
05/14/2025 13:22:00 |
CBOT |
7400 |
294'4 |
0'0 |
14,725.00 |
0 |
|
294'4 |
05/14/2025 13:22:00 |
CBOT |
7500 |
304'4 |
0'0 |
15,225.00 |
0 |
|
304'4 |
05/14/2025 13:22:00 |
CBOT |
7600 |
314'4 |
0'0 |
15,725.00 |
0 |
|
314'4 |
05/14/2025 13:22:00 |
CBOT |
7700 |
324'4 |
0'0 |
16,225.00 |
0 |
|
324'4 |
05/14/2025 13:22:00 |
CBOT |
7800 |
334'4 |
0'0 |
16,725.00 |
0 |
|
334'4 |
05/14/2025 13:22:00 |
CBOT |
7900 |
344'4 |
0'0 |
17,225.00 |
0 |
|
344'4 |
05/14/2025 13:22:00 |
CBOT |
8000 |
354'4 |
0'0 |
17,725.00 |
0 |
|
354'4 |
05/14/2025 13:22:00 |
CBOT |
8100 |
364'4 |
0'0 |
18,225.00 |
0 |
|
364'4 |
05/14/2025 13:22:00 |
CBOT |
8200 |
374'4 |
0'0 |
18,725.00 |
0 |
|
374'4 |
05/14/2025 13:22:00 |
CBOT |
8300 |
384'4 |
0'0 |
19,225.00 |
0 |
|
384'4 |
05/14/2025 13:22:00 |
CBOT |
8400 |
394'4 |
0'0 |
19,725.00 |
0 |
|
394'4 |
05/14/2025 13:22:00 |
CBOT |
8500 |
404'4 |
0'0 |
20,225.00 |
0 |
|
404'4 |
05/14/2025 13:22:00 |
CBOT |
8600 |
414'4 |
0'0 |
20,725.00 |
0 |
|
414'4 |
05/14/2025 13:22:00 |
CBOT |
8700 |
424'4 |
0'0 |
21,225.00 |
0 |
|
424'4 |
05/14/2025 13:22:00 |
CBOT |
9000 |
454'4 |
0'0 |
22,725.00 |
0 |
|
454'4 |
05/14/2025 13:22:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|