|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
8,675.00 |
0'0 |
173'4 |
2700 |
0'1 |
0'0 |
6.25 |
732 |
0 |
7,175.00 |
0'0 |
143'4 |
3000 |
0'1 |
0'0 |
6.25 |
203 |
0 |
6,675.00 |
0'0 |
133'4 |
3100 |
0'1 |
0'0 |
6.25 |
173 |
0 |
6,175.00 |
0'0 |
123'4 |
3200 |
0'1 |
0'0 |
6.25 |
450 |
0 |
5,675.00 |
0'0 |
113'4 |
3300 |
0'1 |
0'0 |
6.25 |
810 |
0 |
5,175.00 |
0'0 |
103'4 |
3400 |
0'1 |
0'0 |
6.25 |
3,300 |
1 |
4,925.00 |
0'0 |
98'4 |
3450 |
0'2 |
0'0 |
12.50 |
0 |
1 |
4,675.00 |
0'0 |
93'4 |
3500 |
0'2 |
0'0 |
12.50 |
1,394 |
0 |
4,431.25 |
0'0 |
88'5 |
3550 |
0'2 |
0'0 |
12.50 |
1 |
250 |
4,181.25 |
0'0 |
83'5 |
3600 |
0'2 |
0'0 |
12.50 |
3,427 |
1 |
3,931.25 |
0'0 |
78'5 |
3650 |
0'3 |
0'0 |
18.75 |
211 |
125 |
3,687.50 |
0'0 |
73'6 |
3700 |
0'3 |
0'0 |
18.75 |
3,759 |
0 |
3,437.50 |
0'0 |
68'6 |
3750 |
0'4 |
0'0 |
25.00 |
358 |
46 |
3,193.75 |
0'0 |
63'7 |
3800 |
0'4 |
0'0 |
25.00 |
3,254 |
1,582 |
2,950.00 |
0'0 |
59'0 |
3850 |
0'5 |
0'0 |
31.25 |
390 |
102 |
2,706.25 |
0'0 |
54'1 |
3900 |
0'6 |
0'0 |
37.50 |
2,261 |
24 |
2,468.75 |
0'0 |
49'3 |
3950 |
1'0 |
0'0 |
50.00 |
278 |
2,587 |
2,237.50 |
0'0 |
44'6 |
4000 |
1'3 |
0'0 |
68.75 |
7,185 |
10 |
2,006.25 |
0'0 |
40'1 |
4050 |
1'6 |
0'0 |
87.50 |
621 |
285 |
1,781.25 |
0'0 |
35'5 |
4100 |
2'2 |
0'0 |
112.50 |
6,452 |
2 |
1,562.50 |
0'0 |
31'2 |
4150 |
2'7 |
0'0 |
143.75 |
2,044 |
3,421 |
1,362.50 |
0'0 |
27'2 |
4200 |
3'4 |
-0'2 |
175.00 |
13,171 |
256 |
1,168.75 |
0'0 |
23'3 |
4250 |
5'0 |
0'0 |
250.00 |
3,023 |
2,791 |
1,000.00 |
0'0 |
20'0 |
4300 |
6'4 |
0'0 |
325.00 |
20,442 |
298 |
843.75 |
0'0 |
16'7 |
4350 |
8'3 |
0'0 |
418.75 |
5,050 |
8,594 |
700.00 |
0'0 |
14'0 |
4400 |
10'5 |
0'0 |
531.25 |
16,215 |
4,545 |
581.25 |
0'0 |
11'5 |
4450 |
13'1 |
0'0 |
656.25 |
3,140 |
24,592 |
487.50 |
0'2 |
9'6 |
4500 |
16'0 |
0'0 |
800.00 |
22,702 |
6,823 |
387.50 |
0'0 |
7'6 |
4550 |
19'1 |
0'0 |
956.25 |
3,710 |
21,217 |
312.50 |
0'0 |
6'2 |
4600 |
22'2 |
-0'3 |
1,112.50 |
17,861 |
8,808 |
250.00 |
0'0 |
5'0 |
4650 |
26'3 |
0'0 |
1,318.75 |
5,785 |
22,855 |
206.25 |
0'1 |
4'1 |
4700 |
30'3 |
0'0 |
1,518.75 |
12,750 |
6,329 |
162.50 |
0'0 |
3'2 |
4750 |
34'5 |
0'0 |
1,731.25 |
2,533 |
28,831 |
131.25 |
0'0 |
2'5 |
4800 |
39'0 |
0'0 |
1,950.00 |
7,896 |
5,967 |
106.25 |
0'0 |
2'1 |
4850 |
43'4 |
0'0 |
2,175.00 |
2,674 |
14,578 |
87.50 |
0'0 |
1'6 |
4900 |
47'3 |
-0'6 |
2,368.75 |
5,201 |
10,490 |
75.00 |
0'0 |
1'4 |
4950 |
52'7 |
0'0 |
2,643.75 |
263 |
33,078 |
68.75 |
0'1 |
1'3 |
5000 |
56'3 |
-1'2 |
2,818.75 |
6,401 |
4,651 |
56.25 |
0'0 |
1'1 |
5050 |
62'4 |
0'0 |
3,125.00 |
101 |
12,461 |
50.00 |
0'0 |
1'0 |
5100 |
67'2 |
0'0 |
3,362.50 |
3,085 |
3,532 |
43.75 |
0'0 |
0'7 |
5150 |
72'1 |
0'0 |
3,606.25 |
50 |
23,030 |
37.50 |
0'0 |
0'6 |
5200 |
77'1 |
0'0 |
3,856.25 |
3,097 |
2,511 |
31.25 |
0'0 |
0'5 |
5250 |
82'0 |
0'0 |
4,100.00 |
78 |
9,496 |
31.25 |
0'0 |
0'5 |
5300 |
86'7 |
0'0 |
4,343.75 |
318 |
1,050 |
25.00 |
0'0 |
0'4 |
5350 |
91'7 |
0'0 |
4,593.75 |
10 |
9,059 |
25.00 |
0'0 |
0'4 |
5400 |
96'6 |
0'0 |
4,837.50 |
812 |
752 |
25.00 |
0'0 |
0'4 |
5450 |
101'6 |
0'0 |
5,087.50 |
0 |
9,013 |
18.75 |
0'0 |
0'3 |
5500 |
106'6 |
0'0 |
5,337.50 |
175 |
2,038 |
18.75 |
0'0 |
0'3 |
5550 |
111'5 |
0'0 |
5,581.25 |
0 |
5,729 |
18.75 |
0'0 |
0'3 |
5600 |
116'5 |
0'0 |
5,831.25 |
689 |
575 |
18.75 |
0'0 |
0'3 |
5650 |
121'5 |
0'0 |
6,081.25 |
22 |
6,591 |
12.50 |
0'0 |
0'2 |
5700 |
126'5 |
0'0 |
6,331.25 |
85 |
1,685 |
12.50 |
0'0 |
0'2 |
5750 |
131'4 |
0'0 |
6,575.00 |
0 |
6,000 |
12.50 |
0'0 |
0'2 |
5800 |
136'4 |
0'0 |
6,825.00 |
58 |
28 |
12.50 |
0'0 |
0'2 |
5850 |
141'4 |
0'0 |
7,075.00 |
25 |
1,267 |
12.50 |
0'0 |
0'2 |
5900 |
146'4 |
0'0 |
7,325.00 |
22 |
100 |
12.50 |
0'0 |
0'2 |
5950 |
151'4 |
0'0 |
7,575.00 |
0 |
5,112 |
6.25 |
0'0 |
0'1 |
6000 |
156'4 |
0'0 |
7,825.00 |
13 |
19 |
6.25 |
0'0 |
0'1 |
6050 |
161'4 |
0'0 |
8,075.00 |
0 |
1,067 |
6.25 |
0'0 |
0'1 |
6100 |
166'4 |
0'0 |
8,325.00 |
2 |
1,380 |
6.25 |
0'0 |
0'1 |
6200 |
176'4 |
0'0 |
8,825.00 |
37 |
2,615 |
6.25 |
0'0 |
0'1 |
6300 |
186'4 |
0'0 |
9,325.00 |
5 |
1,938 |
6.25 |
0'0 |
0'1 |
6400 |
196'4 |
0'0 |
9,825.00 |
31 |
2,831 |
6.25 |
0'0 |
0'1 |
6500 |
206'4 |
0'0 |
10,325.00 |
11 |
466 |
6.25 |
0'0 |
0'1 |
6600 |
216'4 |
0'0 |
10,825.00 |
8 |
449 |
6.25 |
0'0 |
0'1 |
6700 |
226'4 |
0'0 |
11,325.00 |
1 |
262 |
6.25 |
0'0 |
0'1 |
6800 |
236'4 |
0'0 |
11,825.00 |
0 |
182 |
6.25 |
0'0 |
0'1 |
6900 |
246'4 |
0'0 |
12,325.00 |
0 |
1,948 |
6.25 |
0'0 |
0'1 |
7000 |
256'4 |
0'0 |
12,825.00 |
0 |
420 |
6.25 |
0'0 |
0'1 |
7100 |
266'4 |
0'0 |
13,325.00 |
240 |
112 |
6.25 |
0'0 |
0'1 |
7200 |
276'4 |
0'0 |
13,825.00 |
250 |
238 |
6.25 |
0'0 |
0'1 |
7300 |
286'4 |
0'0 |
14,325.00 |
322 |
612 |
6.25 |
0'0 |
0'1 |
7400 |
296'4 |
0'0 |
14,825.00 |
0 |
166 |
6.25 |
0'0 |
0'1 |
7500 |
306'4 |
0'0 |
15,325.00 |
0 |
100 |
6.25 |
0'0 |
0'1 |
7600 |
316'4 |
0'0 |
15,825.00 |
0 |
150 |
6.25 |
0'0 |
0'1 |
7700 |
326'4 |
0'0 |
16,325.00 |
0 |
205 |
6.25 |
0'0 |
0'1 |
7800 |
336'4 |
0'0 |
16,825.00 |
0 |
372 |
6.25 |
0'0 |
0'1 |
7900 |
346'4 |
0'0 |
17,325.00 |
0 |
424 |
6.25 |
0'0 |
0'1 |
8000 |
356'4 |
0'0 |
17,825.00 |
0 |
575 |
6.25 |
0'0 |
0'1 |
8100 |
366'4 |
0'0 |
18,325.00 |
0 |
61 |
6.25 |
0'0 |
0'1 |
8200 |
376'4 |
0'0 |
18,825.00 |
0 |
69 |
6.25 |
0'0 |
0'1 |
8300 |
386'4 |
0'0 |
19,325.00 |
0 |
100 |
6.25 |
0'0 |
0'1 |
8400 |
396'4 |
0'0 |
19,825.00 |
0 |
2 |
6.25 |
0'0 |
0'1 |
8500 |
406'4 |
0'0 |
20,325.00 |
0 |
260 |
6.25 |
0'0 |
0'1 |
8600 |
416'4 |
0'0 |
20,825.00 |
0 |
649 |
6.25 |
0'0 |
0'1 |
8700 |
426'4 |
0'0 |
21,325.00 |
0 |
736 |
6.25 |
0'0 |
0'1 |
9000 |
456'4 |
0'0 |
22,825.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2700 |
173'4 |
0'0 |
8,675.00 |
0 |
|
173'4 |
05/16/2025 13:31:00 |
CBOT |
3000 |
143'4 |
0'0 |
7,175.00 |
0 |
|
143'4 |
05/16/2025 13:31:00 |
CBOT |
3100 |
133'4 |
0'0 |
6,675.00 |
0 |
|
133'4 |
05/16/2025 13:31:00 |
CBOT |
3200 |
123'4 |
0'0 |
6,175.00 |
0 |
|
123'4 |
05/16/2025 13:31:00 |
CBOT |
3300 |
113'4 |
0'0 |
5,675.00 |
0 |
|
113'4 |
05/16/2025 13:31:00 |
CBOT |
3400 |
103'4 |
0'0 |
5,175.00 |
0 |
|
103'4 |
05/16/2025 13:31:00 |
CBOT |
3450 |
98'4 |
0'0 |
4,925.00 |
1 |
|
98'4 |
05/16/2025 13:31:00 |
CBOT |
3500 |
93'4 |
0'0 |
4,675.00 |
1 |
|
93'4 |
05/16/2025 13:31:00 |
CBOT |
3550 |
88'5 |
0'0 |
4,431.25 |
0 |
|
88'5 |
05/16/2025 13:31:00 |
CBOT |
3600 |
83'5 |
0'0 |
4,181.25 |
250 |
|
83'5 |
05/16/2025 13:31:00 |
CBOT |
3650 |
78'5 |
0'0 |
3,931.25 |
1 |
|
78'5 |
05/16/2025 13:31:00 |
CBOT |
3700 |
73'6 |
0'0 |
3,687.50 |
125 |
|
73'6 |
05/16/2025 13:31:00 |
CBOT |
3750 |
68'6 |
0'0 |
3,437.50 |
0 |
|
68'6 |
05/16/2025 13:31:00 |
CBOT |
3800 |
63'7 |
0'0 |
3,193.75 |
46 |
|
63'7 |
05/16/2025 13:31:00 |
CBOT |
3850 |
59'0 |
0'0 |
2,950.00 |
1,582 |
|
59'0 |
05/16/2025 13:31:00 |
CBOT |
3900 |
54'1 |
0'0 |
2,706.25 |
102 |
|
54'1 |
05/16/2025 13:31:00 |
CBOT |
3950 |
49'3 |
0'0 |
2,468.75 |
24 |
|
49'3 |
05/16/2025 13:31:00 |
CBOT |
4000 |
44'6 |
0'0 |
2,237.50 |
2,587 |
|
44'6 |
05/16/2025 13:31:00 |
CBOT |
4050 |
40'1 |
0'0 |
2,006.25 |
10 |
|
40'1 |
05/16/2025 13:31:00 |
CBOT |
4100 |
35'5 |
0'0 |
1,781.25 |
285 |
|
35'5 |
05/16/2025 13:31:00 |
CBOT |
4150 |
31'2 |
0'0 |
1,562.50 |
2 |
|
31'2 |
05/16/2025 13:31:00 |
CBOT |
4200 |
27'2 |
0'0 |
1,362.50 |
3,421 |
|
27'2 |
05/16/2025 13:31:00 |
CBOT |
4250 |
23'3 |
0'0 |
1,168.75 |
256 |
|
23'3 |
05/16/2025 13:31:00 |
CBOT |
4300 |
20'0 |
0'0 |
1,000.00 |
2,791 |
|
20'0 |
05/16/2025 13:31:00 |
CBOT |
4350 |
16'7 |
0'0 |
843.75 |
298 |
|
16'7 |
05/16/2025 13:31:00 |
CBOT |
4400 |
14'0 |
0'0 |
700.00 |
8,594 |
|
14'0 |
05/16/2025 13:31:00 |
CBOT |
4450 |
11'5 |
0'0 |
581.25 |
4,545 |
|
11'5 |
05/16/2025 13:31:00 |
CBOT |
4500 |
9'6 |
0'2 |
487.50 |
24,592 |
10'0 |
9'4 |
05/18/2025 19:50:00 |
CBOT |
4550 |
7'6 |
0'0 |
387.50 |
6,823 |
|
7'6 |
05/16/2025 13:31:00 |
CBOT |
4600 |
6'2 |
0'0 |
312.50 |
21,217 |
|
6'2 |
05/16/2025 13:31:00 |
CBOT |
4650 |
5'0 |
0'0 |
250.00 |
8,808 |
|
5'0 |
05/16/2025 13:31:00 |
CBOT |
4700 |
4'1 |
0'1 |
206.25 |
22,855 |
4'1 |
4'0 |
05/18/2025 20:42:00 |
CBOT |
4750 |
3'2 |
0'0 |
162.50 |
6,329 |
|
3'2 |
05/16/2025 13:31:00 |
CBOT |
4800 |
2'5 |
0'0 |
131.25 |
28,831 |
|
2'5 |
05/16/2025 13:31:00 |
CBOT |
4850 |
2'1 |
0'0 |
106.25 |
5,967 |
|
2'1 |
05/16/2025 13:31:00 |
CBOT |
4900 |
1'6 |
0'0 |
87.50 |
14,578 |
|
1'6 |
05/16/2025 13:31:00 |
CBOT |
4950 |
1'4 |
0'0 |
75.00 |
10,490 |
|
1'4 |
05/16/2025 13:31:00 |
CBOT |
5000 |
1'3 |
0'1 |
68.75 |
33,078 |
1'3 |
1'2 |
05/18/2025 19:00:00 |
CBOT |
5050 |
1'1 |
0'0 |
56.25 |
4,651 |
|
1'1 |
05/16/2025 13:31:00 |
CBOT |
5100 |
1'0 |
0'0 |
50.00 |
12,461 |
|
1'0 |
05/16/2025 13:31:00 |
CBOT |
5150 |
0'7 |
0'0 |
43.75 |
3,532 |
|
0'7 |
05/16/2025 13:31:00 |
CBOT |
5200 |
0'6 |
0'0 |
37.50 |
23,030 |
|
0'6 |
05/16/2025 13:31:00 |
CBOT |
5250 |
0'5 |
0'0 |
31.25 |
2,511 |
|
0'5 |
05/16/2025 13:31:00 |
CBOT |
5300 |
0'5 |
0'0 |
31.25 |
9,496 |
|
0'5 |
05/16/2025 13:31:00 |
CBOT |
5350 |
0'4 |
0'0 |
25.00 |
1,050 |
|
0'4 |
05/16/2025 13:31:00 |
CBOT |
5400 |
0'4 |
0'0 |
25.00 |
9,059 |
|
0'4 |
05/16/2025 13:31:00 |
CBOT |
5450 |
0'4 |
0'0 |
25.00 |
752 |
|
0'4 |
05/16/2025 13:31:00 |
CBOT |
5500 |
0'3 |
0'0 |
18.75 |
9,013 |
|
0'3 |
05/16/2025 13:31:00 |
CBOT |
5550 |
0'3 |
0'0 |
18.75 |
2,038 |
|
0'3 |
05/16/2025 13:31:00 |
CBOT |
5600 |
0'3 |
0'0 |
18.75 |
5,729 |
|
0'3 |
05/16/2025 13:31:00 |
CBOT |
5650 |
0'3 |
0'0 |
18.75 |
575 |
|
0'3 |
05/16/2025 13:31:00 |
CBOT |
5700 |
0'2 |
0'0 |
12.50 |
6,591 |
|
0'2 |
05/16/2025 13:31:00 |
CBOT |
5750 |
0'2 |
0'0 |
12.50 |
1,685 |
|
0'2 |
05/16/2025 13:31:00 |
CBOT |
5800 |
0'2 |
0'0 |
12.50 |
6,000 |
|
0'2 |
05/16/2025 13:31:00 |
CBOT |
5850 |
0'2 |
0'0 |
12.50 |
28 |
|
0'2 |
05/16/2025 13:31:00 |
CBOT |
5900 |
0'2 |
0'0 |
12.50 |
1,267 |
|
0'2 |
05/16/2025 13:31:00 |
CBOT |
5950 |
0'2 |
0'0 |
12.50 |
100 |
|
0'2 |
05/16/2025 13:31:00 |
CBOT |
6000 |
0'1 |
0'0 |
6.25 |
5,112 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
6050 |
0'1 |
0'0 |
6.25 |
19 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
6100 |
0'1 |
0'0 |
6.25 |
1,067 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
6200 |
0'1 |
0'0 |
6.25 |
1,380 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
6300 |
0'1 |
0'0 |
6.25 |
2,615 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
6400 |
0'1 |
0'0 |
6.25 |
1,938 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
6500 |
0'1 |
0'0 |
6.25 |
2,831 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
6600 |
0'1 |
0'0 |
6.25 |
466 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
6700 |
0'1 |
0'0 |
6.25 |
449 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
6800 |
0'1 |
0'0 |
6.25 |
262 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
6900 |
0'1 |
0'0 |
6.25 |
182 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
7000 |
0'1 |
0'0 |
6.25 |
1,948 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
7100 |
0'1 |
0'0 |
6.25 |
420 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
7200 |
0'1 |
0'0 |
6.25 |
112 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
7300 |
0'1 |
0'0 |
6.25 |
238 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
7400 |
0'1 |
0'0 |
6.25 |
612 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
7500 |
0'1 |
0'0 |
6.25 |
166 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
7600 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
7700 |
0'1 |
0'0 |
6.25 |
150 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
7800 |
0'1 |
0'0 |
6.25 |
205 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
7900 |
0'1 |
0'0 |
6.25 |
372 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
8000 |
0'1 |
0'0 |
6.25 |
424 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
8100 |
0'1 |
0'0 |
6.25 |
575 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
8200 |
0'1 |
0'0 |
6.25 |
61 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
8300 |
0'1 |
0'0 |
6.25 |
69 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
8400 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
8500 |
0'1 |
0'0 |
6.25 |
2 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
8600 |
0'1 |
0'0 |
6.25 |
260 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
8700 |
0'1 |
0'0 |
6.25 |
649 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
9000 |
0'1 |
0'0 |
6.25 |
736 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2700 |
0'1 |
0'0 |
6.25 |
732 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
3000 |
0'1 |
0'0 |
6.25 |
203 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
3100 |
0'1 |
0'0 |
6.25 |
173 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
3200 |
0'1 |
0'0 |
6.25 |
450 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
3300 |
0'1 |
0'0 |
6.25 |
810 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
3400 |
0'1 |
0'0 |
6.25 |
3,300 |
|
0'1 |
05/16/2025 13:31:00 |
CBOT |
3450 |
0'2 |
0'0 |
12.50 |
0 |
|
0'2 |
05/16/2025 13:31:00 |
CBOT |
3500 |
0'2 |
0'0 |
12.50 |
1,394 |
|
0'2 |
05/16/2025 13:31:00 |
CBOT |
3550 |
0'2 |
0'0 |
12.50 |
1 |
|
0'2 |
05/16/2025 13:31:00 |
CBOT |
3600 |
0'2 |
0'0 |
12.50 |
3,427 |
|
0'2 |
05/16/2025 13:31:00 |
CBOT |
3650 |
0'3 |
0'0 |
18.75 |
211 |
|
0'3 |
05/16/2025 13:31:00 |
CBOT |
3700 |
0'3 |
0'0 |
18.75 |
3,759 |
|
0'3 |
05/16/2025 13:31:00 |
CBOT |
3750 |
0'4 |
0'0 |
25.00 |
358 |
|
0'4 |
05/16/2025 13:31:00 |
CBOT |
3800 |
0'4 |
0'0 |
25.00 |
3,254 |
|
0'4 |
05/16/2025 13:31:00 |
CBOT |
3850 |
0'5 |
0'0 |
31.25 |
390 |
|
0'5 |
05/16/2025 13:31:00 |
CBOT |
3900 |
0'6 |
0'0 |
37.50 |
2,261 |
|
0'6 |
05/16/2025 13:31:00 |
CBOT |
3950 |
1'0 |
0'0 |
50.00 |
278 |
|
1'0 |
05/16/2025 13:31:00 |
CBOT |
4000 |
1'3 |
0'0 |
68.75 |
7,185 |
|
1'3 |
05/16/2025 13:31:00 |
CBOT |
4050 |
1'6 |
0'0 |
87.50 |
621 |
|
1'6 |
05/16/2025 13:31:00 |
CBOT |
4100 |
2'2 |
0'0 |
112.50 |
6,452 |
|
2'2 |
05/16/2025 13:31:00 |
CBOT |
4150 |
2'7 |
0'0 |
143.75 |
2,044 |
|
2'7 |
05/16/2025 13:31:00 |
CBOT |
4200 |
3'4 |
-0'2 |
175.00 |
13,171 |
3'4 |
3'6 |
05/18/2025 20:41:00 |
CBOT |
4250 |
5'0 |
0'0 |
250.00 |
3,023 |
|
5'0 |
05/16/2025 13:31:00 |
CBOT |
4300 |
6'4 |
0'0 |
325.00 |
20,442 |
|
6'4 |
05/16/2025 13:31:00 |
CBOT |
4350 |
8'3 |
0'0 |
418.75 |
5,050 |
|
8'3 |
05/16/2025 13:31:00 |
CBOT |
4400 |
10'5 |
0'0 |
531.25 |
16,215 |
|
10'5 |
05/16/2025 13:31:00 |
CBOT |
4450 |
13'1 |
0'0 |
656.25 |
3,140 |
|
13'1 |
05/16/2025 13:31:00 |
CBOT |
4500 |
16'0 |
0'0 |
800.00 |
22,702 |
16'0 |
16'0 |
05/18/2025 19:00:00 |
CBOT |
4550 |
19'1 |
0'0 |
956.25 |
3,710 |
|
19'1 |
05/16/2025 13:31:00 |
CBOT |
4600 |
22'2 |
-0'3 |
1,112.50 |
17,861 |
22'2 |
22'5 |
05/18/2025 20:07:00 |
CBOT |
4650 |
26'3 |
0'0 |
1,318.75 |
5,785 |
|
26'3 |
05/16/2025 13:31:00 |
CBOT |
4700 |
30'3 |
0'0 |
1,518.75 |
12,750 |
|
30'3 |
05/16/2025 13:31:00 |
CBOT |
4750 |
34'5 |
0'0 |
1,731.25 |
2,533 |
|
34'5 |
05/16/2025 13:31:00 |
CBOT |
4800 |
39'0 |
0'0 |
1,950.00 |
7,896 |
|
39'0 |
05/16/2025 13:31:00 |
CBOT |
4850 |
43'4 |
0'0 |
2,175.00 |
2,674 |
|
43'4 |
05/16/2025 13:31:00 |
CBOT |
4900 |
47'3 |
-0'6 |
2,368.75 |
5,201 |
47'3 |
48'1 |
05/18/2025 20:06:00 |
CBOT |
4950 |
52'7 |
0'0 |
2,643.75 |
263 |
|
52'7 |
05/16/2025 13:31:00 |
CBOT |
5000 |
56'3 |
-1'2 |
2,818.75 |
6,401 |
56'3 |
57'5 |
05/18/2025 19:06:00 |
CBOT |
5050 |
62'4 |
0'0 |
3,125.00 |
101 |
|
62'4 |
05/16/2025 13:31:00 |
CBOT |
5100 |
67'2 |
0'0 |
3,362.50 |
3,085 |
|
67'2 |
05/16/2025 13:31:00 |
CBOT |
5150 |
72'1 |
0'0 |
3,606.25 |
50 |
|
72'1 |
05/16/2025 13:31:00 |
CBOT |
5200 |
77'1 |
0'0 |
3,856.25 |
3,097 |
|
77'1 |
05/16/2025 13:31:00 |
CBOT |
5250 |
82'0 |
0'0 |
4,100.00 |
78 |
|
82'0 |
05/16/2025 13:31:00 |
CBOT |
5300 |
86'7 |
0'0 |
4,343.75 |
318 |
|
86'7 |
05/16/2025 13:31:00 |
CBOT |
5350 |
91'7 |
0'0 |
4,593.75 |
10 |
|
91'7 |
05/16/2025 13:31:00 |
CBOT |
5400 |
96'6 |
0'0 |
4,837.50 |
812 |
|
96'6 |
05/16/2025 13:31:00 |
CBOT |
5450 |
101'6 |
0'0 |
5,087.50 |
0 |
|
101'6 |
05/16/2025 13:31:00 |
CBOT |
5500 |
106'6 |
0'0 |
5,337.50 |
175 |
|
106'6 |
05/16/2025 13:31:00 |
CBOT |
5550 |
111'5 |
0'0 |
5,581.25 |
0 |
|
111'5 |
05/16/2025 13:31:00 |
CBOT |
5600 |
116'5 |
0'0 |
5,831.25 |
689 |
|
116'5 |
05/16/2025 13:31:00 |
CBOT |
5650 |
121'5 |
0'0 |
6,081.25 |
22 |
|
121'5 |
05/16/2025 13:31:00 |
CBOT |
5700 |
126'5 |
0'0 |
6,331.25 |
85 |
|
126'5 |
05/16/2025 13:31:00 |
CBOT |
5750 |
131'4 |
0'0 |
6,575.00 |
0 |
|
131'4 |
05/16/2025 13:31:00 |
CBOT |
5800 |
136'4 |
0'0 |
6,825.00 |
58 |
|
136'4 |
05/16/2025 13:31:00 |
CBOT |
5850 |
141'4 |
0'0 |
7,075.00 |
25 |
|
141'4 |
05/16/2025 13:31:00 |
CBOT |
5900 |
146'4 |
0'0 |
7,325.00 |
22 |
|
146'4 |
05/16/2025 13:31:00 |
CBOT |
5950 |
151'4 |
0'0 |
7,575.00 |
0 |
|
151'4 |
05/16/2025 13:31:00 |
CBOT |
6000 |
156'4 |
0'0 |
7,825.00 |
13 |
|
156'4 |
05/16/2025 13:31:00 |
CBOT |
6050 |
161'4 |
0'0 |
8,075.00 |
0 |
|
161'4 |
05/16/2025 13:31:00 |
CBOT |
6100 |
166'4 |
0'0 |
8,325.00 |
2 |
|
166'4 |
05/16/2025 13:31:00 |
CBOT |
6200 |
176'4 |
0'0 |
8,825.00 |
37 |
|
176'4 |
05/16/2025 13:31:00 |
CBOT |
6300 |
186'4 |
0'0 |
9,325.00 |
5 |
|
186'4 |
05/16/2025 13:31:00 |
CBOT |
6400 |
196'4 |
0'0 |
9,825.00 |
31 |
|
196'4 |
05/16/2025 13:31:00 |
CBOT |
6500 |
206'4 |
0'0 |
10,325.00 |
11 |
|
206'4 |
05/16/2025 13:31:00 |
CBOT |
6600 |
216'4 |
0'0 |
10,825.00 |
8 |
|
216'4 |
05/16/2025 13:31:00 |
CBOT |
6700 |
226'4 |
0'0 |
11,325.00 |
1 |
|
226'4 |
05/16/2025 13:31:00 |
CBOT |
6800 |
236'4 |
0'0 |
11,825.00 |
0 |
|
236'4 |
05/16/2025 13:31:00 |
CBOT |
6900 |
246'4 |
0'0 |
12,325.00 |
0 |
|
246'4 |
05/16/2025 13:31:00 |
CBOT |
7000 |
256'4 |
0'0 |
12,825.00 |
0 |
|
256'4 |
05/16/2025 13:31:00 |
CBOT |
7100 |
266'4 |
0'0 |
13,325.00 |
240 |
|
266'4 |
05/16/2025 13:31:00 |
CBOT |
7200 |
276'4 |
0'0 |
13,825.00 |
250 |
|
276'4 |
05/16/2025 13:31:00 |
CBOT |
7300 |
286'4 |
0'0 |
14,325.00 |
322 |
|
286'4 |
05/16/2025 13:31:00 |
CBOT |
7400 |
296'4 |
0'0 |
14,825.00 |
0 |
|
296'4 |
05/16/2025 13:31:00 |
CBOT |
7500 |
306'4 |
0'0 |
15,325.00 |
0 |
|
306'4 |
05/16/2025 13:31:00 |
CBOT |
7600 |
316'4 |
0'0 |
15,825.00 |
0 |
|
316'4 |
05/16/2025 13:31:00 |
CBOT |
7700 |
326'4 |
0'0 |
16,325.00 |
0 |
|
326'4 |
05/16/2025 13:31:00 |
CBOT |
7800 |
336'4 |
0'0 |
16,825.00 |
0 |
|
336'4 |
05/16/2025 13:31:00 |
CBOT |
7900 |
346'4 |
0'0 |
17,325.00 |
0 |
|
346'4 |
05/16/2025 13:31:00 |
CBOT |
8000 |
356'4 |
0'0 |
17,825.00 |
0 |
|
356'4 |
05/16/2025 13:31:00 |
CBOT |
8100 |
366'4 |
0'0 |
18,325.00 |
0 |
|
366'4 |
05/16/2025 13:31:00 |
CBOT |
8200 |
376'4 |
0'0 |
18,825.00 |
0 |
|
376'4 |
05/16/2025 13:31:00 |
CBOT |
8300 |
386'4 |
0'0 |
19,325.00 |
0 |
|
386'4 |
05/16/2025 13:31:00 |
CBOT |
8400 |
396'4 |
0'0 |
19,825.00 |
0 |
|
396'4 |
05/16/2025 13:31:00 |
CBOT |
8500 |
406'4 |
0'0 |
20,325.00 |
0 |
|
406'4 |
05/16/2025 13:31:00 |
CBOT |
8600 |
416'4 |
0'0 |
20,825.00 |
0 |
|
416'4 |
05/16/2025 13:31:00 |
CBOT |
8700 |
426'4 |
0'0 |
21,325.00 |
0 |
|
426'4 |
05/16/2025 13:31:00 |
CBOT |
9000 |
456'4 |
0'0 |
22,825.00 |
0 |
|
456'4 |
05/16/2025 13:31:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|