|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
9,550.00 |
0'0 |
191'0 |
2700 |
0'1 |
0'0 |
6.25 |
732 |
0 |
8,050.00 |
0'0 |
161'0 |
3000 |
0'1 |
0'0 |
6.25 |
203 |
0 |
7,550.00 |
0'0 |
151'0 |
3100 |
0'1 |
0'0 |
6.25 |
173 |
0 |
7,050.00 |
0'0 |
141'0 |
3200 |
0'1 |
0'0 |
6.25 |
450 |
0 |
6,550.00 |
0'0 |
131'0 |
3300 |
0'1 |
0'0 |
6.25 |
810 |
0 |
6,050.00 |
0'0 |
121'0 |
3400 |
0'1 |
0'0 |
6.25 |
3,300 |
1 |
5,800.00 |
0'0 |
116'0 |
3450 |
0'1 |
0'0 |
6.25 |
0 |
1 |
5,550.00 |
0'0 |
111'0 |
3500 |
0'1 |
0'0 |
6.25 |
1,394 |
0 |
5,300.00 |
0'0 |
106'0 |
3550 |
0'1 |
0'0 |
6.25 |
1 |
233 |
5,050.00 |
0'0 |
101'0 |
3600 |
0'1 |
0'0 |
6.25 |
3,549 |
1 |
4,800.00 |
0'0 |
96'0 |
3650 |
0'1 |
0'0 |
6.25 |
238 |
128 |
4,556.25 |
0'0 |
91'1 |
3700 |
0'2 |
0'0 |
12.50 |
3,760 |
0 |
4,306.25 |
0'0 |
86'1 |
3750 |
0'2 |
0'0 |
12.50 |
451 |
46 |
4,056.25 |
0'0 |
81'1 |
3800 |
0'2 |
0'0 |
12.50 |
3,263 |
1,657 |
3,806.25 |
0'0 |
76'1 |
3850 |
0'2 |
0'0 |
12.50 |
390 |
103 |
3,556.25 |
0'0 |
71'1 |
3900 |
0'3 |
0'0 |
18.75 |
2,261 |
24 |
3,312.50 |
0'0 |
66'2 |
3950 |
0'3 |
0'0 |
18.75 |
295 |
2,586 |
3,068.75 |
0'0 |
61'3 |
4000 |
0'4 |
0'0 |
25.00 |
7,206 |
10 |
2,825.00 |
0'0 |
56'4 |
4050 |
0'5 |
0'0 |
31.25 |
759 |
285 |
2,587.50 |
0'0 |
51'6 |
4100 |
1'0 |
0'1 |
50.00 |
6,245 |
2 |
2,350.00 |
0'0 |
47'0 |
4150 |
1'1 |
0'0 |
56.25 |
2,196 |
3,417 |
2,112.50 |
0'0 |
42'2 |
4200 |
1'3 |
0'0 |
68.75 |
12,958 |
255 |
1,887.50 |
0'0 |
37'6 |
4250 |
1'7 |
0'0 |
93.75 |
2,950 |
2,773 |
1,668.75 |
0'0 |
33'3 |
4300 |
2'4 |
0'0 |
125.00 |
19,861 |
298 |
1,418.75 |
-0'7 |
28'3 |
4350 |
3'3 |
0'0 |
168.75 |
5,209 |
8,332 |
1,275.00 |
0'1 |
25'4 |
4400 |
4'4 |
0'0 |
225.00 |
15,438 |
4,573 |
1,087.50 |
0'0 |
21'6 |
4450 |
6'6 |
0'7 |
337.50 |
4,261 |
24,381 |
862.50 |
-1'2 |
17'2 |
4500 |
8'4 |
0'7 |
425.00 |
23,777 |
6,445 |
781.25 |
0'0 |
15'5 |
4550 |
9'5 |
0'0 |
481.25 |
3,816 |
20,951 |
581.25 |
-1'3 |
11'5 |
4600 |
12'6 |
0'6 |
637.50 |
17,332 |
8,274 |
487.50 |
-1'0 |
9'6 |
4650 |
14'6 |
0'0 |
737.50 |
5,926 |
22,321 |
393.75 |
-0'7 |
7'7 |
4700 |
17'6 |
0'0 |
887.50 |
12,676 |
5,757 |
375.00 |
0'3 |
7'4 |
4750 |
21'1 |
0'0 |
1,056.25 |
2,558 |
28,629 |
262.50 |
-0'4 |
5'2 |
4800 |
24'6 |
0'0 |
1,237.50 |
7,773 |
5,272 |
231.25 |
0'0 |
4'5 |
4850 |
28'5 |
0'0 |
1,431.25 |
2,645 |
14,321 |
187.50 |
0'0 |
3'6 |
4900 |
32'6 |
0'0 |
1,637.50 |
5,172 |
10,484 |
143.75 |
-0'2 |
2'7 |
4950 |
37'0 |
0'0 |
1,850.00 |
263 |
35,844 |
112.50 |
-0'3 |
2'2 |
5000 |
43'0 |
1'4 |
2,150.00 |
6,578 |
3,545 |
106.25 |
0'0 |
2'1 |
5050 |
46'0 |
0'0 |
2,300.00 |
101 |
12,485 |
93.75 |
0'0 |
1'7 |
5100 |
50'6 |
0'0 |
2,537.50 |
3,082 |
3,503 |
68.75 |
-0'1 |
1'3 |
5150 |
55'3 |
0'0 |
2,768.75 |
50 |
22,357 |
68.75 |
0'0 |
1'3 |
5200 |
60'1 |
0'0 |
3,006.25 |
3,097 |
2,096 |
56.25 |
0'0 |
1'1 |
5250 |
65'0 |
0'0 |
3,250.00 |
78 |
9,386 |
50.00 |
0'0 |
1'0 |
5300 |
69'6 |
0'0 |
3,487.50 |
318 |
1,050 |
43.75 |
0'0 |
0'7 |
5350 |
74'5 |
0'0 |
3,731.25 |
10 |
9,021 |
37.50 |
0'0 |
0'6 |
5400 |
79'5 |
0'0 |
3,981.25 |
932 |
752 |
37.50 |
0'0 |
0'6 |
5450 |
84'4 |
0'0 |
4,225.00 |
0 |
8,933 |
31.25 |
0'0 |
0'5 |
5500 |
89'4 |
0'0 |
4,475.00 |
175 |
2,038 |
25.00 |
0'0 |
0'4 |
5550 |
94'3 |
0'0 |
4,718.75 |
0 |
5,717 |
25.00 |
0'0 |
0'4 |
5600 |
99'2 |
0'0 |
4,962.50 |
856 |
575 |
25.00 |
0'0 |
0'4 |
5650 |
104'2 |
0'0 |
5,212.50 |
22 |
6,591 |
18.75 |
0'0 |
0'3 |
5700 |
109'2 |
0'0 |
5,462.50 |
85 |
1,682 |
18.75 |
0'0 |
0'3 |
5750 |
114'2 |
0'0 |
5,712.50 |
0 |
6,000 |
18.75 |
0'0 |
0'3 |
5800 |
119'1 |
0'0 |
5,956.25 |
58 |
128 |
18.75 |
0'0 |
0'3 |
5850 |
124'1 |
0'0 |
6,206.25 |
25 |
1,267 |
12.50 |
0'0 |
0'2 |
5900 |
129'1 |
0'0 |
6,456.25 |
22 |
100 |
12.50 |
0'0 |
0'2 |
5950 |
134'0 |
0'0 |
6,700.00 |
0 |
5,152 |
12.50 |
0'0 |
0'2 |
6000 |
139'0 |
0'0 |
6,950.00 |
13 |
19 |
12.50 |
0'0 |
0'2 |
6050 |
144'0 |
0'0 |
7,200.00 |
0 |
1,067 |
6.25 |
0'0 |
0'1 |
6100 |
149'0 |
0'0 |
7,450.00 |
2 |
1,407 |
6.25 |
0'0 |
0'1 |
6200 |
159'0 |
0'0 |
7,950.00 |
37 |
2,615 |
6.25 |
0'0 |
0'1 |
6300 |
169'0 |
0'0 |
8,450.00 |
5 |
1,938 |
6.25 |
0'0 |
0'1 |
6400 |
179'0 |
0'0 |
8,950.00 |
31 |
2,831 |
6.25 |
0'0 |
0'1 |
6500 |
189'0 |
0'0 |
9,450.00 |
11 |
466 |
6.25 |
0'0 |
0'1 |
6600 |
199'0 |
0'0 |
9,950.00 |
8 |
449 |
6.25 |
0'0 |
0'1 |
6700 |
209'0 |
0'0 |
10,450.00 |
1 |
262 |
6.25 |
0'0 |
0'1 |
6800 |
219'0 |
0'0 |
10,950.00 |
0 |
182 |
6.25 |
0'0 |
0'1 |
6900 |
229'0 |
0'0 |
11,450.00 |
0 |
1,948 |
6.25 |
0'0 |
0'1 |
7000 |
239'0 |
0'0 |
11,950.00 |
0 |
420 |
6.25 |
0'0 |
0'1 |
7100 |
249'0 |
0'0 |
12,450.00 |
240 |
112 |
6.25 |
0'0 |
0'1 |
7200 |
259'0 |
0'0 |
12,950.00 |
250 |
238 |
6.25 |
0'0 |
0'1 |
7300 |
269'0 |
0'0 |
13,450.00 |
322 |
612 |
6.25 |
0'0 |
0'1 |
7400 |
279'0 |
0'0 |
13,950.00 |
0 |
166 |
6.25 |
0'0 |
0'1 |
7500 |
289'0 |
0'0 |
14,450.00 |
0 |
100 |
6.25 |
0'0 |
0'1 |
7600 |
299'0 |
0'0 |
14,950.00 |
0 |
150 |
6.25 |
0'0 |
0'1 |
7700 |
309'0 |
0'0 |
15,450.00 |
0 |
205 |
6.25 |
0'0 |
0'1 |
7800 |
319'0 |
0'0 |
15,950.00 |
0 |
372 |
6.25 |
0'0 |
0'1 |
7900 |
329'0 |
0'0 |
16,450.00 |
0 |
424 |
6.25 |
0'0 |
0'1 |
8000 |
339'0 |
0'0 |
16,950.00 |
0 |
575 |
6.25 |
0'0 |
0'1 |
8100 |
349'0 |
0'0 |
17,450.00 |
0 |
61 |
6.25 |
0'0 |
0'1 |
8200 |
359'0 |
0'0 |
17,950.00 |
0 |
69 |
6.25 |
0'0 |
0'1 |
8300 |
369'0 |
0'0 |
18,450.00 |
0 |
100 |
6.25 |
0'0 |
0'1 |
8400 |
379'0 |
0'0 |
18,950.00 |
0 |
2 |
6.25 |
0'0 |
0'1 |
8500 |
389'0 |
0'0 |
19,450.00 |
0 |
260 |
6.25 |
0'0 |
0'1 |
8600 |
399'0 |
0'0 |
19,950.00 |
0 |
649 |
6.25 |
0'0 |
0'1 |
8700 |
409'0 |
0'0 |
20,450.00 |
0 |
736 |
6.25 |
0'0 |
0'1 |
9000 |
439'0 |
0'0 |
21,950.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2700 |
191'0 |
0'0 |
9,550.00 |
0 |
|
191'0 |
05/21/2025 13:46:00 |
CBOT |
3000 |
161'0 |
0'0 |
8,050.00 |
0 |
|
161'0 |
05/21/2025 13:46:00 |
CBOT |
3100 |
151'0 |
0'0 |
7,550.00 |
0 |
|
151'0 |
05/21/2025 13:46:00 |
CBOT |
3200 |
141'0 |
0'0 |
7,050.00 |
0 |
|
141'0 |
05/21/2025 13:46:00 |
CBOT |
3300 |
131'0 |
0'0 |
6,550.00 |
0 |
|
131'0 |
05/21/2025 13:46:00 |
CBOT |
3400 |
121'0 |
0'0 |
6,050.00 |
0 |
|
121'0 |
05/21/2025 13:46:00 |
CBOT |
3450 |
116'0 |
0'0 |
5,800.00 |
1 |
|
116'0 |
05/21/2025 13:46:00 |
CBOT |
3500 |
111'0 |
0'0 |
5,550.00 |
1 |
|
111'0 |
05/21/2025 13:46:00 |
CBOT |
3550 |
106'0 |
0'0 |
5,300.00 |
0 |
|
106'0 |
05/21/2025 13:46:00 |
CBOT |
3600 |
101'0 |
0'0 |
5,050.00 |
233 |
|
101'0 |
05/21/2025 13:46:00 |
CBOT |
3650 |
96'0 |
0'0 |
4,800.00 |
1 |
|
96'0 |
05/21/2025 13:46:00 |
CBOT |
3700 |
91'1 |
0'0 |
4,556.25 |
128 |
|
91'1 |
05/21/2025 13:46:00 |
CBOT |
3750 |
86'1 |
0'0 |
4,306.25 |
0 |
|
86'1 |
05/21/2025 13:46:00 |
CBOT |
3800 |
81'1 |
0'0 |
4,056.25 |
46 |
|
81'1 |
05/21/2025 13:46:00 |
CBOT |
3850 |
76'1 |
0'0 |
3,806.25 |
1,657 |
|
76'1 |
05/21/2025 13:46:00 |
CBOT |
3900 |
71'1 |
0'0 |
3,556.25 |
103 |
|
71'1 |
05/21/2025 13:46:00 |
CBOT |
3950 |
66'2 |
0'0 |
3,312.50 |
24 |
|
66'2 |
05/21/2025 13:46:00 |
CBOT |
4000 |
61'3 |
0'0 |
3,068.75 |
2,586 |
|
61'3 |
05/21/2025 13:46:00 |
CBOT |
4050 |
56'4 |
0'0 |
2,825.00 |
10 |
|
56'4 |
05/21/2025 13:46:00 |
CBOT |
4100 |
51'6 |
0'0 |
2,587.50 |
285 |
|
51'6 |
05/21/2025 13:46:00 |
CBOT |
4150 |
47'0 |
0'0 |
2,350.00 |
2 |
|
47'0 |
05/21/2025 13:46:00 |
CBOT |
4200 |
42'2 |
0'0 |
2,112.50 |
3,417 |
|
42'2 |
05/21/2025 13:46:00 |
CBOT |
4250 |
37'6 |
0'0 |
1,887.50 |
255 |
|
37'6 |
05/21/2025 13:46:00 |
CBOT |
4300 |
33'3 |
0'0 |
1,668.75 |
2,773 |
|
33'3 |
05/21/2025 13:46:00 |
CBOT |
4350 |
28'3 |
-0'7 |
1,418.75 |
298 |
28'3 |
29'2 |
05/21/2025 19:41:00 |
CBOT |
4400 |
25'4 |
0'1 |
1,275.00 |
8,332 |
25'4 |
25'3 |
05/21/2025 19:04:00 |
CBOT |
4450 |
21'6 |
0'0 |
1,087.50 |
4,573 |
|
21'6 |
05/21/2025 13:46:00 |
CBOT |
4500 |
17'2 |
-1'2 |
862.50 |
24,381 |
18'2 |
18'4 |
05/21/2025 20:02:00 |
CBOT |
4550 |
15'5 |
0'0 |
781.25 |
6,445 |
|
15'5 |
05/21/2025 13:46:00 |
CBOT |
4600 |
11'5 |
-1'3 |
581.25 |
20,951 |
13'4 |
13'0 |
05/21/2025 21:48:00 |
CBOT |
4650 |
9'6 |
-1'0 |
487.50 |
8,274 |
9'6 |
10'6 |
05/21/2025 20:57:00 |
CBOT |
4700 |
7'7 |
-0'7 |
393.75 |
22,321 |
9'0 |
8'6 |
05/21/2025 20:07:00 |
CBOT |
4750 |
7'4 |
0'3 |
375.00 |
5,757 |
7'4 |
7'1 |
05/21/2025 19:18:00 |
CBOT |
4800 |
5'2 |
-0'4 |
262.50 |
28,629 |
6'0 |
5'6 |
05/21/2025 19:50:00 |
CBOT |
4850 |
4'5 |
0'0 |
231.25 |
5,272 |
|
4'5 |
05/21/2025 13:46:00 |
CBOT |
4900 |
3'6 |
0'0 |
187.50 |
14,321 |
3'6 |
3'6 |
05/21/2025 19:04:00 |
CBOT |
4950 |
2'7 |
-0'2 |
143.75 |
10,484 |
2'7 |
3'1 |
05/22/2025 01:04:00 |
CBOT |
5000 |
2'2 |
-0'3 |
112.50 |
35,844 |
2'4 |
2'5 |
05/21/2025 19:46:00 |
CBOT |
5050 |
2'1 |
0'0 |
106.25 |
3,545 |
|
2'1 |
05/21/2025 13:46:00 |
CBOT |
5100 |
1'7 |
0'0 |
93.75 |
12,485 |
|
1'7 |
05/21/2025 13:46:00 |
CBOT |
5150 |
1'3 |
-0'1 |
68.75 |
3,503 |
1'3 |
1'4 |
05/21/2025 19:55:00 |
CBOT |
5200 |
1'3 |
0'0 |
68.75 |
22,357 |
1'3 |
1'3 |
05/21/2025 19:00:00 |
CBOT |
5250 |
1'1 |
0'0 |
56.25 |
2,096 |
|
1'1 |
05/21/2025 13:46:00 |
CBOT |
5300 |
1'0 |
0'0 |
50.00 |
9,386 |
|
1'0 |
05/21/2025 13:46:00 |
CBOT |
5350 |
0'7 |
0'0 |
43.75 |
1,050 |
|
0'7 |
05/21/2025 13:46:00 |
CBOT |
5400 |
0'6 |
0'0 |
37.50 |
9,021 |
0'6 |
0'6 |
05/21/2025 19:41:00 |
CBOT |
5450 |
0'6 |
0'0 |
37.50 |
752 |
|
0'6 |
05/21/2025 13:46:00 |
CBOT |
5500 |
0'5 |
0'0 |
31.25 |
8,933 |
|
0'5 |
05/21/2025 13:46:00 |
CBOT |
5550 |
0'4 |
0'0 |
25.00 |
2,038 |
|
0'4 |
05/21/2025 13:46:00 |
CBOT |
5600 |
0'4 |
0'0 |
25.00 |
5,717 |
|
0'4 |
05/21/2025 13:46:00 |
CBOT |
5650 |
0'4 |
0'0 |
25.00 |
575 |
|
0'4 |
05/21/2025 13:46:00 |
CBOT |
5700 |
0'3 |
0'0 |
18.75 |
6,591 |
|
0'3 |
05/21/2025 13:46:00 |
CBOT |
5750 |
0'3 |
0'0 |
18.75 |
1,682 |
|
0'3 |
05/21/2025 13:46:00 |
CBOT |
5800 |
0'3 |
0'0 |
18.75 |
6,000 |
|
0'3 |
05/21/2025 13:46:00 |
CBOT |
5850 |
0'3 |
0'0 |
18.75 |
128 |
|
0'3 |
05/21/2025 13:46:00 |
CBOT |
5900 |
0'2 |
0'0 |
12.50 |
1,267 |
|
0'2 |
05/21/2025 13:46:00 |
CBOT |
5950 |
0'2 |
0'0 |
12.50 |
100 |
|
0'2 |
05/21/2025 13:46:00 |
CBOT |
6000 |
0'2 |
0'0 |
12.50 |
5,152 |
|
0'2 |
05/21/2025 13:46:00 |
CBOT |
6050 |
0'2 |
0'0 |
12.50 |
19 |
|
0'2 |
05/21/2025 13:46:00 |
CBOT |
6100 |
0'1 |
0'0 |
6.25 |
1,067 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
6200 |
0'1 |
0'0 |
6.25 |
1,407 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
6300 |
0'1 |
0'0 |
6.25 |
2,615 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
6400 |
0'1 |
0'0 |
6.25 |
1,938 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
6500 |
0'1 |
0'0 |
6.25 |
2,831 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
6600 |
0'1 |
0'0 |
6.25 |
466 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
6700 |
0'1 |
0'0 |
6.25 |
449 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
6800 |
0'1 |
0'0 |
6.25 |
262 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
6900 |
0'1 |
0'0 |
6.25 |
182 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
7000 |
0'1 |
0'0 |
6.25 |
1,948 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
7100 |
0'1 |
0'0 |
6.25 |
420 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
7200 |
0'1 |
0'0 |
6.25 |
112 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
7300 |
0'1 |
0'0 |
6.25 |
238 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
7400 |
0'1 |
0'0 |
6.25 |
612 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
7500 |
0'1 |
0'0 |
6.25 |
166 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
7600 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
7700 |
0'1 |
0'0 |
6.25 |
150 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
7800 |
0'1 |
0'0 |
6.25 |
205 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
7900 |
0'1 |
0'0 |
6.25 |
372 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
8000 |
0'1 |
0'0 |
6.25 |
424 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
8100 |
0'1 |
0'0 |
6.25 |
575 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
8200 |
0'1 |
0'0 |
6.25 |
61 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
8300 |
0'1 |
0'0 |
6.25 |
69 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
8400 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
8500 |
0'1 |
0'0 |
6.25 |
2 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
8600 |
0'1 |
0'0 |
6.25 |
260 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
8700 |
0'1 |
0'0 |
6.25 |
649 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
9000 |
0'1 |
0'0 |
6.25 |
736 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2700 |
0'1 |
0'0 |
6.25 |
732 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
3000 |
0'1 |
0'0 |
6.25 |
203 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
3100 |
0'1 |
0'0 |
6.25 |
173 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
3200 |
0'1 |
0'0 |
6.25 |
450 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
3300 |
0'1 |
0'0 |
6.25 |
810 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
3400 |
0'1 |
0'0 |
6.25 |
3,300 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
3450 |
0'1 |
0'0 |
6.25 |
0 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
3500 |
0'1 |
0'0 |
6.25 |
1,394 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
3550 |
0'1 |
0'0 |
6.25 |
1 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
3600 |
0'1 |
0'0 |
6.25 |
3,549 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
3650 |
0'1 |
0'0 |
6.25 |
238 |
|
0'1 |
05/21/2025 13:46:00 |
CBOT |
3700 |
0'2 |
0'0 |
12.50 |
3,760 |
|
0'2 |
05/21/2025 13:46:00 |
CBOT |
3750 |
0'2 |
0'0 |
12.50 |
451 |
|
0'2 |
05/21/2025 13:46:00 |
CBOT |
3800 |
0'2 |
0'0 |
12.50 |
3,263 |
|
0'2 |
05/21/2025 13:46:00 |
CBOT |
3850 |
0'2 |
0'0 |
12.50 |
390 |
|
0'2 |
05/21/2025 13:46:00 |
CBOT |
3900 |
0'3 |
0'0 |
18.75 |
2,261 |
|
0'3 |
05/21/2025 13:46:00 |
CBOT |
3950 |
0'3 |
0'0 |
18.75 |
295 |
|
0'3 |
05/21/2025 13:46:00 |
CBOT |
4000 |
0'4 |
0'0 |
25.00 |
7,206 |
|
0'4 |
05/21/2025 13:46:00 |
CBOT |
4050 |
0'5 |
0'0 |
31.25 |
759 |
|
0'5 |
05/21/2025 13:46:00 |
CBOT |
4100 |
1'0 |
0'1 |
50.00 |
6,245 |
1'0 |
0'7 |
05/22/2025 00:42:00 |
CBOT |
4150 |
1'1 |
0'0 |
56.25 |
2,196 |
|
1'1 |
05/21/2025 13:46:00 |
CBOT |
4200 |
1'3 |
0'0 |
68.75 |
12,958 |
|
1'3 |
05/21/2025 13:46:00 |
CBOT |
4250 |
1'7 |
0'0 |
93.75 |
2,950 |
|
1'7 |
05/21/2025 13:46:00 |
CBOT |
4300 |
2'4 |
0'0 |
125.00 |
19,861 |
2'4 |
2'4 |
05/21/2025 19:10:00 |
CBOT |
4350 |
3'3 |
0'0 |
168.75 |
5,209 |
|
3'3 |
05/21/2025 13:46:00 |
CBOT |
4400 |
4'4 |
0'0 |
225.00 |
15,438 |
|
4'4 |
05/21/2025 13:46:00 |
CBOT |
4450 |
6'6 |
0'7 |
337.50 |
4,261 |
6'2 |
5'7 |
05/21/2025 23:18:00 |
CBOT |
4500 |
8'4 |
0'7 |
425.00 |
23,777 |
8'4 |
7'5 |
05/21/2025 21:03:00 |
CBOT |
4550 |
9'5 |
0'0 |
481.25 |
3,816 |
|
9'5 |
05/21/2025 13:46:00 |
CBOT |
4600 |
12'6 |
0'6 |
637.50 |
17,332 |
12'0 |
12'0 |
05/21/2025 19:42:00 |
CBOT |
4650 |
14'6 |
0'0 |
737.50 |
5,926 |
|
14'6 |
05/21/2025 13:46:00 |
CBOT |
4700 |
17'6 |
0'0 |
887.50 |
12,676 |
|
17'6 |
05/21/2025 13:46:00 |
CBOT |
4750 |
21'1 |
0'0 |
1,056.25 |
2,558 |
|
21'1 |
05/21/2025 13:46:00 |
CBOT |
4800 |
24'6 |
0'0 |
1,237.50 |
7,773 |
|
24'6 |
05/21/2025 13:46:00 |
CBOT |
4850 |
28'5 |
0'0 |
1,431.25 |
2,645 |
|
28'5 |
05/21/2025 13:46:00 |
CBOT |
4900 |
32'6 |
0'0 |
1,637.50 |
5,172 |
|
32'6 |
05/21/2025 13:46:00 |
CBOT |
4950 |
37'0 |
0'0 |
1,850.00 |
263 |
|
37'0 |
05/21/2025 13:46:00 |
CBOT |
5000 |
43'0 |
1'4 |
2,150.00 |
6,578 |
43'0 |
41'4 |
05/22/2025 00:44:00 |
CBOT |
5050 |
46'0 |
0'0 |
2,300.00 |
101 |
|
46'0 |
05/21/2025 13:46:00 |
CBOT |
5100 |
50'6 |
0'0 |
2,537.50 |
3,082 |
|
50'6 |
05/21/2025 13:46:00 |
CBOT |
5150 |
55'3 |
0'0 |
2,768.75 |
50 |
|
55'3 |
05/21/2025 13:46:00 |
CBOT |
5200 |
60'1 |
0'0 |
3,006.25 |
3,097 |
|
60'1 |
05/21/2025 13:46:00 |
CBOT |
5250 |
65'0 |
0'0 |
3,250.00 |
78 |
|
65'0 |
05/21/2025 13:46:00 |
CBOT |
5300 |
69'6 |
0'0 |
3,487.50 |
318 |
|
69'6 |
05/21/2025 13:46:00 |
CBOT |
5350 |
74'5 |
0'0 |
3,731.25 |
10 |
|
74'5 |
05/21/2025 13:46:00 |
CBOT |
5400 |
79'5 |
0'0 |
3,981.25 |
932 |
|
79'5 |
05/21/2025 13:46:00 |
CBOT |
5450 |
84'4 |
0'0 |
4,225.00 |
0 |
|
84'4 |
05/21/2025 13:46:00 |
CBOT |
5500 |
89'4 |
0'0 |
4,475.00 |
175 |
|
89'4 |
05/21/2025 13:46:00 |
CBOT |
5550 |
94'3 |
0'0 |
4,718.75 |
0 |
|
94'3 |
05/21/2025 13:46:00 |
CBOT |
5600 |
99'2 |
0'0 |
4,962.50 |
856 |
|
99'2 |
05/21/2025 13:46:00 |
CBOT |
5650 |
104'2 |
0'0 |
5,212.50 |
22 |
|
104'2 |
05/21/2025 13:46:00 |
CBOT |
5700 |
109'2 |
0'0 |
5,462.50 |
85 |
|
109'2 |
05/21/2025 13:46:00 |
CBOT |
5750 |
114'2 |
0'0 |
5,712.50 |
0 |
|
114'2 |
05/21/2025 13:46:00 |
CBOT |
5800 |
119'1 |
0'0 |
5,956.25 |
58 |
|
119'1 |
05/21/2025 13:46:00 |
CBOT |
5850 |
124'1 |
0'0 |
6,206.25 |
25 |
|
124'1 |
05/21/2025 13:46:00 |
CBOT |
5900 |
129'1 |
0'0 |
6,456.25 |
22 |
|
129'1 |
05/21/2025 13:46:00 |
CBOT |
5950 |
134'0 |
0'0 |
6,700.00 |
0 |
|
134'0 |
05/21/2025 13:46:00 |
CBOT |
6000 |
139'0 |
0'0 |
6,950.00 |
13 |
|
139'0 |
05/21/2025 13:46:00 |
CBOT |
6050 |
144'0 |
0'0 |
7,200.00 |
0 |
|
144'0 |
05/21/2025 13:46:00 |
CBOT |
6100 |
149'0 |
0'0 |
7,450.00 |
2 |
|
149'0 |
05/21/2025 13:46:00 |
CBOT |
6200 |
159'0 |
0'0 |
7,950.00 |
37 |
|
159'0 |
05/21/2025 13:46:00 |
CBOT |
6300 |
169'0 |
0'0 |
8,450.00 |
5 |
|
169'0 |
05/21/2025 13:46:00 |
CBOT |
6400 |
179'0 |
0'0 |
8,950.00 |
31 |
|
179'0 |
05/21/2025 13:46:00 |
CBOT |
6500 |
189'0 |
0'0 |
9,450.00 |
11 |
|
189'0 |
05/21/2025 13:46:00 |
CBOT |
6600 |
199'0 |
0'0 |
9,950.00 |
8 |
|
199'0 |
05/21/2025 13:46:00 |
CBOT |
6700 |
209'0 |
0'0 |
10,450.00 |
1 |
|
209'0 |
05/21/2025 13:46:00 |
CBOT |
6800 |
219'0 |
0'0 |
10,950.00 |
0 |
|
219'0 |
05/21/2025 13:46:00 |
CBOT |
6900 |
229'0 |
0'0 |
11,450.00 |
0 |
|
229'0 |
05/21/2025 13:46:00 |
CBOT |
7000 |
239'0 |
0'0 |
11,950.00 |
0 |
|
239'0 |
05/21/2025 13:46:00 |
CBOT |
7100 |
249'0 |
0'0 |
12,450.00 |
240 |
|
249'0 |
05/21/2025 13:46:00 |
CBOT |
7200 |
259'0 |
0'0 |
12,950.00 |
250 |
|
259'0 |
05/21/2025 13:46:00 |
CBOT |
7300 |
269'0 |
0'0 |
13,450.00 |
322 |
|
269'0 |
05/21/2025 13:46:00 |
CBOT |
7400 |
279'0 |
0'0 |
13,950.00 |
0 |
|
279'0 |
05/21/2025 13:46:00 |
CBOT |
7500 |
289'0 |
0'0 |
14,450.00 |
0 |
|
289'0 |
05/21/2025 13:46:00 |
CBOT |
7600 |
299'0 |
0'0 |
14,950.00 |
0 |
|
299'0 |
05/21/2025 13:46:00 |
CBOT |
7700 |
309'0 |
0'0 |
15,450.00 |
0 |
|
309'0 |
05/21/2025 13:46:00 |
CBOT |
7800 |
319'0 |
0'0 |
15,950.00 |
0 |
|
319'0 |
05/21/2025 13:46:00 |
CBOT |
7900 |
329'0 |
0'0 |
16,450.00 |
0 |
|
329'0 |
05/21/2025 13:46:00 |
CBOT |
8000 |
339'0 |
0'0 |
16,950.00 |
0 |
|
339'0 |
05/21/2025 13:46:00 |
CBOT |
8100 |
349'0 |
0'0 |
17,450.00 |
0 |
|
349'0 |
05/21/2025 13:46:00 |
CBOT |
8200 |
359'0 |
0'0 |
17,950.00 |
0 |
|
359'0 |
05/21/2025 13:46:00 |
CBOT |
8300 |
369'0 |
0'0 |
18,450.00 |
0 |
|
369'0 |
05/21/2025 13:46:00 |
CBOT |
8400 |
379'0 |
0'0 |
18,950.00 |
0 |
|
379'0 |
05/21/2025 13:46:00 |
CBOT |
8500 |
389'0 |
0'0 |
19,450.00 |
0 |
|
389'0 |
05/21/2025 13:46:00 |
CBOT |
8600 |
399'0 |
0'0 |
19,950.00 |
0 |
|
399'0 |
05/21/2025 13:46:00 |
CBOT |
8700 |
409'0 |
0'0 |
20,450.00 |
0 |
|
409'0 |
05/21/2025 13:46:00 |
CBOT |
9000 |
439'0 |
0'0 |
21,950.00 |
0 |
|
439'0 |
05/21/2025 13:46:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|