|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
7,825.00 |
-11'6 |
156'4s |
3600 |
0'1s |
0'0 |
6.25 |
52 |
0 |
4,825.00 |
-11'6 |
96'4s |
4200 |
0'2s |
0'1 |
12.50 |
10 |
0 |
4,581.25 |
-11'5 |
91'5s |
4250 |
0'2s |
0'0 |
12.50 |
33 |
0 |
4,087.50 |
-11'5 |
81'6s |
4350 |
0'3s |
0'1 |
18.75 |
22 |
0 |
3,356.25 |
-11'4 |
67'1s |
4500 |
0'6s |
0'2 |
37.50 |
973 |
0 |
3,118.75 |
-11'3 |
62'3s |
4550 |
1'0s |
0'3 |
50.00 |
48 |
0 |
2,881.25 |
-11'2 |
57'5s |
4600 |
1'3s |
0'5 |
68.75 |
63 |
2 |
2,656.25 |
-11'0 |
53'1s |
4650 |
1'6s |
0'6 |
87.50 |
16 |
0 |
2,431.25 |
-10'7 |
48'5s |
4700 |
2'2s |
0'7 |
112.50 |
31 |
0 |
2,212.50 |
-10'5 |
44'2s |
4750 |
2'7s |
1'0 |
143.75 |
44 |
0 |
2,006.25 |
-10'2 |
40'1s |
4800 |
3'6s |
1'3 |
187.50 |
195 |
0 |
1,806.25 |
-10'0 |
36'1s |
4850 |
4'6s |
1'6 |
237.50 |
25 |
75 |
1,618.75 |
-9'4 |
32'3s |
4900 |
6'0s |
2'2 |
300.00 |
96 |
2 |
1,443.75 |
-9'0 |
28'7s |
4950 |
7'4s |
2'6 |
375.00 |
21 |
205 |
1,281.25 |
-8'4 |
25'5s |
5000 |
9'1s |
3'2 |
456.25 |
1,576 |
79 |
1,131.25 |
-7'7 |
22'5s |
5050 |
11'1s |
3'6 |
556.25 |
603 |
24 |
987.50 |
-7'4 |
19'6s |
5100 |
13'3s |
4'3 |
668.75 |
368 |
1 |
862.50 |
-6'7 |
17'2s |
5150 |
15'7s |
4'7 |
793.75 |
2,011 |
159 |
756.25 |
-6'2 |
15'1s |
5200 |
18'4s |
5'2 |
925.00 |
618 |
41 |
656.25 |
-5'6 |
13'1s |
5250 |
21'4s |
5'7 |
1,075.00 |
672 |
760 |
562.50 |
-5'3 |
11'2s |
5300 |
24'6s |
6'3 |
1,237.50 |
739 |
54 |
487.50 |
-4'7 |
9'6s |
5350 |
28'1s |
6'7 |
1,406.25 |
20 |
705 |
418.75 |
-4'3 |
8'3s |
5400 |
31'7s |
7'3 |
1,593.75 |
622 |
15 |
362.50 |
-3'7 |
7'2s |
5450 |
35'5s |
7'7 |
1,781.25 |
129 |
3,738 |
312.50 |
-3'3 |
6'2s |
5500 |
39'5s |
8'2 |
1,981.25 |
1,063 |
119 |
268.75 |
-3'0 |
5'3s |
5550 |
43'6s |
8'6 |
2,187.50 |
13 |
959 |
231.25 |
-2'5 |
4'5s |
5600 |
48'0s |
9'1 |
2,400.00 |
475 |
22 |
193.75 |
-2'3 |
3'7s |
5650 |
52'2s |
9'3 |
2,612.50 |
26 |
1,098 |
168.75 |
-2'0 |
3'3s |
5700 |
56'6s |
9'6 |
2,837.50 |
664 |
271 |
143.75 |
-1'6 |
2'7s |
5750 |
61'2s |
10'0 |
3,062.50 |
212 |
3,606 |
125.00 |
-1'4 |
2'4s |
5800 |
65'7s |
10'2 |
3,293.75 |
3,062 |
33 |
106.25 |
-1'3 |
2'1s |
5850 |
70'4s |
10'4 |
3,525.00 |
22 |
2,088 |
93.75 |
-1'1 |
1'7s |
5900 |
75'1s |
10'5 |
3,756.25 |
102 |
176 |
81.25 |
-0'7 |
1'5s |
5950 |
79'7s |
10'6 |
3,993.75 |
0 |
2,300 |
75.00 |
-0'6 |
1'4s |
6000 |
84'6s |
11'0 |
4,237.50 |
333 |
121 |
62.50 |
-0'5 |
1'2s |
6050 |
89'4s |
11'1 |
4,475.00 |
0 |
1,215 |
56.25 |
-0'4 |
1'1s |
6100 |
94'3s |
11'2 |
4,718.75 |
36 |
21 |
50.00 |
-0'4 |
1'0s |
6150 |
99'2s |
11'2 |
4,962.50 |
0 |
1,546 |
43.75 |
-0'3 |
0'7s |
6200 |
104'1s |
11'3 |
5,206.25 |
159 |
13 |
37.50 |
-0'3 |
0'6s |
6250 |
109'0s |
11'3 |
5,450.00 |
2 |
714 |
37.50 |
-0'2 |
0'6s |
6300 |
114'0s |
11'4 |
5,700.00 |
101 |
26 |
31.25 |
-0'2 |
0'5s |
6350 |
118'7s |
11'4 |
5,943.75 |
0 |
420 |
31.25 |
-0'2 |
0'5s |
6400 |
123'7s |
11'5 |
6,193.75 |
56 |
5 |
25.00 |
-0'2 |
0'4s |
6450 |
128'6s |
11'4 |
6,437.50 |
0 |
764 |
25.00 |
-0'2 |
0'4s |
6500 |
133'6s |
11'5 |
6,687.50 |
243 |
3 |
25.00 |
-0'1 |
0'4s |
6550 |
138'6s |
11'5 |
6,937.50 |
0 |
875 |
25.00 |
-0'1 |
0'4s |
6600 |
143'5s |
11'4 |
7,181.25 |
215 |
5 |
18.75 |
-0'2 |
0'3s |
6650 |
148'5s |
11'5 |
7,431.25 |
0 |
167 |
18.75 |
-0'1 |
0'3s |
6700 |
153'5s |
11'5 |
7,681.25 |
14 |
62 |
18.75 |
-0'1 |
0'3s |
6750 |
158'5s |
11'5 |
7,931.25 |
0 |
109 |
18.75 |
-0'1 |
0'3s |
6800 |
163'5s |
11'6 |
8,181.25 |
8 |
65 |
18.75 |
0'0 |
0'3s |
6850 |
168'4s |
11'5 |
8,425.00 |
0 |
253 |
12.50 |
-0'1 |
0'2s |
6900 |
173'4s |
11'5 |
8,675.00 |
4 |
110 |
12.50 |
-0'1 |
0'2s |
6950 |
178'4s |
11'5 |
8,925.00 |
0 |
2,426 |
12.50 |
-0'1 |
0'2s |
7000 |
183'4s |
11'5 |
9,175.00 |
105 |
87 |
12.50 |
-0'1 |
0'2s |
7050 |
188'4s |
11'6 |
9,425.00 |
0 |
125 |
12.50 |
0'0 |
0'2s |
7100 |
193'4s |
11'6 |
9,675.00 |
4 |
961 |
12.50 |
0'0 |
0'2s |
7200 |
203'4s |
11'6 |
10,175.00 |
16 |
100 |
6.25 |
-0'1 |
0'1s |
7300 |
213'4s |
11'6 |
10,675.00 |
7 |
80 |
6.25 |
0'0 |
0'1s |
7400 |
223'4s |
11'6 |
11,175.00 |
1 |
345 |
6.25 |
0'0 |
0'1s |
7500 |
233'4s |
11'6 |
11,675.00 |
8 |
1 |
6.25 |
0'0 |
0'1s |
7550 |
238'4s |
11'6 |
11,925.00 |
0 |
31 |
6.25 |
0'0 |
0'1s |
7600 |
243'4s |
11'6 |
12,175.00 |
35 |
31 |
6.25 |
0'0 |
0'1s |
7700 |
253'4s |
11'6 |
12,675.00 |
0 |
40 |
6.25 |
0'0 |
0'1s |
7800 |
263'4s |
11'6 |
13,175.00 |
0 |
139 |
6.25 |
0'0 |
0'1s |
7900 |
273'4s |
11'6 |
13,675.00 |
0 |
1,524 |
6.25 |
0'0 |
0'1s |
8000 |
283'4s |
11'6 |
14,175.00 |
1 |
51 |
6.25 |
0'0 |
0'1s |
8100 |
293'4s |
11'6 |
14,675.00 |
0 |
19 |
6.25 |
0'0 |
0'1s |
8200 |
303'4s |
11'6 |
15,175.00 |
0 |
31 |
6.25 |
0'0 |
0'1s |
8300 |
313'4s |
11'6 |
15,675.00 |
0 |
50 |
6.25 |
0'0 |
0'1s |
8400 |
323'4s |
11'6 |
16,175.00 |
0 |
79 |
6.25 |
0'0 |
0'1s |
8500 |
333'4s |
11'6 |
16,675.00 |
0 |
36 |
6.25 |
0'0 |
0'1s |
8600 |
343'4s |
11'6 |
17,175.00 |
0 |
15 |
6.25 |
0'0 |
0'1s |
8700 |
353'4s |
11'6 |
17,675.00 |
0 |
28 |
6.25 |
0'0 |
0'1s |
8800 |
363'4s |
11'6 |
18,175.00 |
0 |
143 |
6.25 |
0'0 |
0'1s |
9000 |
383'4s |
11'6 |
19,175.00 |
0 |
62 |
6.25 |
0'0 |
0'1s |
9100 |
393'4s |
11'6 |
19,675.00 |
0 |
61 |
6.25 |
0'0 |
0'1s |
9300 |
413'4s |
11'6 |
20,675.00 |
0 |
32 |
6.25 |
0'0 |
0'1s |
9400 |
423'4s |
11'6 |
21,175.00 |
0 |
21 |
6.25 |
0'0 |
0'1s |
9500 |
433'4s |
11'6 |
21,675.00 |
0 |
54 |
6.25 |
0'0 |
0'1s |
9600 |
443'4s |
11'6 |
22,175.00 |
0 |
1 |
6.25 |
0'0 |
0'1s |
9800 |
463'4s |
11'6 |
23,175.00 |
0 |
3 |
6.25 |
0'0 |
0'1s |
9900 |
473'4s |
11'6 |
23,675.00 |
0 |
89 |
6.25 |
0'0 |
0'1s |
10000 |
483'4s |
11'6 |
24,175.00 |
0 |
3 |
6.25 |
0'0 |
0'1s |
10100 |
493'4s |
11'6 |
24,675.00 |
0 |
30 |
6.25 |
0'0 |
0'1s |
10200 |
503'4s |
11'6 |
25,175.00 |
0 |
24 |
6.25 |
0'0 |
0'1s |
10300 |
513'4s |
11'6 |
25,675.00 |
0 |
1 |
6.25 |
0'0 |
0'1s |
10500 |
533'4s |
11'6 |
26,675.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
3600 |
156'4s |
-11'6 |
7,825.00 |
0 |
|
168'2 |
05/16/2025 13:21:00 |
CBOT |
4200 |
96'4s |
-11'6 |
4,825.00 |
0 |
|
108'2 |
05/16/2025 13:21:00 |
CBOT |
4250 |
91'5s |
-11'5 |
4,581.25 |
0 |
|
103'2 |
05/16/2025 13:21:00 |
CBOT |
4350 |
81'6s |
-11'5 |
4,087.50 |
0 |
|
93'3 |
05/16/2025 13:21:00 |
CBOT |
4500 |
67'1s |
-11'4 |
3,356.25 |
0 |
|
78'5 |
05/16/2025 13:21:00 |
CBOT |
4550 |
62'3s |
-11'3 |
3,118.75 |
0 |
|
73'6 |
05/16/2025 13:21:00 |
CBOT |
4600 |
57'5s |
-11'2 |
2,881.25 |
0 |
|
68'7 |
05/16/2025 13:21:00 |
CBOT |
4650 |
53'1s |
-11'0 |
2,656.25 |
2 |
|
64'1 |
05/16/2025 13:21:00 |
CBOT |
4700 |
48'5s |
-10'7 |
2,431.25 |
0 |
|
59'4 |
05/16/2025 13:21:00 |
CBOT |
4750 |
44'2s |
-10'5 |
2,212.50 |
0 |
|
54'7 |
05/16/2025 13:21:00 |
CBOT |
4800 |
40'1s |
-10'2 |
2,006.25 |
0 |
|
50'3 |
05/16/2025 13:21:00 |
CBOT |
4850 |
36'1s |
-10'0 |
1,806.25 |
0 |
|
46'1 |
05/16/2025 13:21:00 |
CBOT |
4900 |
32'3s |
-9'4 |
1,618.75 |
75 |
|
41'7 |
05/16/2025 13:21:00 |
CBOT |
4950 |
28'7s |
-9'0 |
1,443.75 |
2 |
|
37'7 |
05/16/2025 13:21:00 |
CBOT |
5000 |
25'5s |
-8'4 |
1,281.25 |
205 |
|
34'1 |
05/16/2025 13:21:00 |
CBOT |
5050 |
22'5s |
-7'7 |
1,131.25 |
79 |
|
30'4 |
05/16/2025 13:21:00 |
CBOT |
5100 |
19'6s |
-7'4 |
987.50 |
24 |
|
27'2 |
05/16/2025 13:21:00 |
CBOT |
5150 |
17'2s |
-6'7 |
862.50 |
1 |
|
24'1 |
05/16/2025 13:21:00 |
CBOT |
5200 |
15'1s |
-6'2 |
756.25 |
159 |
15'6 |
21'3 |
05/16/2025 13:21:00 |
CBOT |
5250 |
13'1s |
-5'6 |
656.25 |
41 |
|
18'7 |
05/16/2025 13:21:00 |
CBOT |
5300 |
11'2s |
-5'3 |
562.50 |
760 |
12'3 |
16'5 |
05/16/2025 13:21:00 |
CBOT |
5350 |
9'6s |
-4'7 |
487.50 |
54 |
10'0 |
14'5 |
05/16/2025 13:21:00 |
CBOT |
5400 |
8'3s |
-4'3 |
418.75 |
705 |
9'0 |
12'6 |
05/16/2025 13:21:00 |
CBOT |
5450 |
7'2s |
-3'7 |
362.50 |
15 |
7'2 |
11'1 |
05/16/2025 13:21:00 |
CBOT |
5500 |
6'2s |
-3'3 |
312.50 |
3,738 |
6'2 |
9'5 |
05/16/2025 13:21:00 |
CBOT |
5550 |
5'3s |
-3'0 |
268.75 |
119 |
|
8'3 |
05/16/2025 13:21:00 |
CBOT |
5600 |
4'5s |
-2'5 |
231.25 |
959 |
|
7'2 |
05/16/2025 13:21:00 |
CBOT |
5650 |
3'7s |
-2'3 |
193.75 |
22 |
|
6'2 |
05/16/2025 13:21:00 |
CBOT |
5700 |
3'3s |
-2'0 |
168.75 |
1,098 |
3'6 |
5'3 |
05/16/2025 13:21:00 |
CBOT |
5750 |
2'7s |
-1'6 |
143.75 |
271 |
2'7 |
4'5 |
05/16/2025 13:21:00 |
CBOT |
5800 |
2'4s |
-1'4 |
125.00 |
3,606 |
2'4 |
4'0 |
05/16/2025 13:21:00 |
CBOT |
5850 |
2'1s |
-1'3 |
106.25 |
33 |
|
3'4 |
05/16/2025 13:21:00 |
CBOT |
5900 |
1'7s |
-1'1 |
93.75 |
2,088 |
2'4 |
3'0 |
05/16/2025 13:21:00 |
CBOT |
5950 |
1'5s |
-0'7 |
81.25 |
176 |
|
2'4 |
05/16/2025 13:21:00 |
CBOT |
6000 |
1'4s |
-0'6 |
75.00 |
2,300 |
1'3 |
2'2 |
05/16/2025 13:21:00 |
CBOT |
6050 |
1'2s |
-0'5 |
62.50 |
121 |
|
1'7 |
05/16/2025 13:21:00 |
CBOT |
6100 |
1'1s |
-0'4 |
56.25 |
1,215 |
|
1'5 |
05/16/2025 13:21:00 |
CBOT |
6150 |
1'0s |
-0'4 |
50.00 |
21 |
|
1'4 |
05/16/2025 13:21:00 |
CBOT |
6200 |
0'7s |
-0'3 |
43.75 |
1,546 |
|
1'2 |
05/16/2025 13:21:00 |
CBOT |
6250 |
0'6s |
-0'3 |
37.50 |
13 |
|
1'1 |
05/16/2025 13:21:00 |
CBOT |
6300 |
0'6s |
-0'2 |
37.50 |
714 |
|
1'0 |
05/16/2025 13:21:00 |
CBOT |
6350 |
0'5s |
-0'2 |
31.25 |
26 |
|
0'7 |
05/16/2025 13:21:00 |
CBOT |
6400 |
0'5s |
-0'2 |
31.25 |
420 |
|
0'7 |
05/16/2025 13:21:00 |
CBOT |
6450 |
0'4s |
-0'2 |
25.00 |
5 |
|
0'6 |
05/16/2025 13:21:00 |
CBOT |
6500 |
0'4s |
-0'2 |
25.00 |
764 |
|
0'6 |
05/16/2025 13:21:00 |
CBOT |
6550 |
0'4s |
-0'1 |
25.00 |
3 |
|
0'5 |
05/16/2025 13:21:00 |
CBOT |
6600 |
0'4s |
-0'1 |
25.00 |
875 |
|
0'5 |
05/16/2025 13:21:00 |
CBOT |
6650 |
0'3s |
-0'2 |
18.75 |
5 |
|
0'5 |
05/16/2025 13:21:00 |
CBOT |
6700 |
0'3s |
-0'1 |
18.75 |
167 |
|
0'4 |
05/16/2025 13:21:00 |
CBOT |
6750 |
0'3s |
-0'1 |
18.75 |
62 |
|
0'4 |
05/16/2025 13:21:00 |
CBOT |
6800 |
0'3s |
-0'1 |
18.75 |
109 |
0'3 |
0'4 |
05/16/2025 13:21:00 |
CBOT |
6850 |
0'3s |
0'0 |
18.75 |
65 |
|
0'3 |
05/16/2025 13:21:00 |
CBOT |
6900 |
0'2s |
-0'1 |
12.50 |
253 |
|
0'3 |
05/16/2025 13:21:00 |
CBOT |
6950 |
0'2s |
-0'1 |
12.50 |
110 |
|
0'3 |
05/16/2025 13:21:00 |
CBOT |
7000 |
0'2s |
-0'1 |
12.50 |
2,426 |
|
0'3 |
05/16/2025 13:21:00 |
CBOT |
7050 |
0'2s |
-0'1 |
12.50 |
87 |
|
0'3 |
05/16/2025 13:21:00 |
CBOT |
7100 |
0'2s |
0'0 |
12.50 |
125 |
|
0'2 |
05/16/2025 13:21:00 |
CBOT |
7200 |
0'2s |
0'0 |
12.50 |
961 |
0'2 |
0'2 |
05/16/2025 13:21:00 |
CBOT |
7300 |
0'1s |
-0'1 |
6.25 |
100 |
|
0'2 |
05/16/2025 13:21:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
80 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
7500 |
0'1s |
0'0 |
6.25 |
345 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
7550 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
31 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
7700 |
0'1s |
0'0 |
6.25 |
31 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
40 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
139 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
1,524 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
19 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
31 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
50 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
79 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
28 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
143 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
62 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
61 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
32 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
21 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
9600 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
9800 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
9900 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
10000 |
0'1s |
0'0 |
6.25 |
89 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
10100 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
10200 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
10300 |
0'1s |
0'0 |
6.25 |
24 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
10500 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
3600 |
0'1s |
0'0 |
6.25 |
52 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
4200 |
0'2s |
0'1 |
12.50 |
10 |
|
0'1 |
05/16/2025 13:21:00 |
CBOT |
4250 |
0'2s |
0'0 |
12.50 |
33 |
|
0'2 |
05/16/2025 13:21:00 |
CBOT |
4350 |
0'3s |
0'1 |
18.75 |
22 |
|
0'2 |
05/16/2025 13:21:00 |
CBOT |
4500 |
0'6s |
0'2 |
37.50 |
973 |
|
0'4 |
05/16/2025 13:21:00 |
CBOT |
4550 |
1'0s |
0'3 |
50.00 |
48 |
1'0 |
0'5 |
05/16/2025 13:21:00 |
CBOT |
4600 |
1'3s |
0'5 |
68.75 |
63 |
|
0'6 |
05/16/2025 13:21:00 |
CBOT |
4650 |
1'6s |
0'6 |
87.50 |
16 |
|
1'0 |
05/16/2025 13:21:00 |
CBOT |
4700 |
2'2s |
0'7 |
112.50 |
31 |
|
1'3 |
05/16/2025 13:21:00 |
CBOT |
4750 |
2'7s |
1'0 |
143.75 |
44 |
|
1'7 |
05/16/2025 13:21:00 |
CBOT |
4800 |
3'6s |
1'3 |
187.50 |
195 |
|
2'3 |
05/16/2025 13:21:00 |
CBOT |
4850 |
4'6s |
1'6 |
237.50 |
25 |
|
3'0 |
05/16/2025 13:21:00 |
CBOT |
4900 |
6'0s |
2'2 |
300.00 |
96 |
5'4 |
3'6 |
05/16/2025 13:21:00 |
CBOT |
4950 |
7'4s |
2'6 |
375.00 |
21 |
|
4'6 |
05/16/2025 13:21:00 |
CBOT |
5000 |
9'1s |
3'2 |
456.25 |
1,576 |
6'3 |
5'7 |
05/16/2025 13:21:00 |
CBOT |
5050 |
11'1s |
3'6 |
556.25 |
603 |
|
7'3 |
05/16/2025 13:21:00 |
CBOT |
5100 |
13'3s |
4'3 |
668.75 |
368 |
11'5 |
9'0 |
05/16/2025 13:21:00 |
CBOT |
5150 |
15'7s |
4'7 |
793.75 |
2,011 |
|
11'0 |
05/16/2025 13:21:00 |
CBOT |
5200 |
18'4s |
5'2 |
925.00 |
618 |
17'7 |
13'2 |
05/16/2025 13:21:00 |
CBOT |
5250 |
21'4s |
5'7 |
1,075.00 |
672 |
|
15'5 |
05/16/2025 13:21:00 |
CBOT |
5300 |
24'6s |
6'3 |
1,237.50 |
739 |
25'1 |
18'3 |
05/16/2025 13:21:00 |
CBOT |
5350 |
28'1s |
6'7 |
1,406.25 |
20 |
|
21'2 |
05/16/2025 13:21:00 |
CBOT |
5400 |
31'7s |
7'3 |
1,593.75 |
622 |
|
24'4 |
05/16/2025 13:21:00 |
CBOT |
5450 |
35'5s |
7'7 |
1,781.25 |
129 |
|
27'6 |
05/16/2025 13:21:00 |
CBOT |
5500 |
39'5s |
8'2 |
1,981.25 |
1,063 |
39'4 |
31'3 |
05/16/2025 13:21:00 |
CBOT |
5550 |
43'6s |
8'6 |
2,187.50 |
13 |
|
35'0 |
05/16/2025 13:21:00 |
CBOT |
5600 |
48'0s |
9'1 |
2,400.00 |
475 |
|
38'7 |
05/16/2025 13:21:00 |
CBOT |
5650 |
52'2s |
9'3 |
2,612.50 |
26 |
|
42'7 |
05/16/2025 13:21:00 |
CBOT |
5700 |
56'6s |
9'6 |
2,837.50 |
664 |
|
47'0 |
05/16/2025 13:21:00 |
CBOT |
5750 |
61'2s |
10'0 |
3,062.50 |
212 |
|
51'2 |
05/16/2025 13:21:00 |
CBOT |
5800 |
65'7s |
10'2 |
3,293.75 |
3,062 |
|
55'5 |
05/16/2025 13:21:00 |
CBOT |
5850 |
70'4s |
10'4 |
3,525.00 |
22 |
|
60'0 |
05/16/2025 13:21:00 |
CBOT |
5900 |
75'1s |
10'5 |
3,756.25 |
102 |
|
64'4 |
05/16/2025 13:21:00 |
CBOT |
5950 |
79'7s |
10'6 |
3,993.75 |
0 |
|
69'1 |
05/16/2025 13:21:00 |
CBOT |
6000 |
84'6s |
11'0 |
4,237.50 |
333 |
|
73'6 |
05/16/2025 13:21:00 |
CBOT |
6050 |
89'4s |
11'1 |
4,475.00 |
0 |
|
78'3 |
05/16/2025 13:21:00 |
CBOT |
6100 |
94'3s |
11'2 |
4,718.75 |
36 |
|
83'1 |
05/16/2025 13:21:00 |
CBOT |
6150 |
99'2s |
11'2 |
4,962.50 |
0 |
|
88'0 |
05/16/2025 13:21:00 |
CBOT |
6200 |
104'1s |
11'3 |
5,206.25 |
159 |
|
92'6 |
05/16/2025 13:21:00 |
CBOT |
6250 |
109'0s |
11'3 |
5,450.00 |
2 |
|
97'5 |
05/16/2025 13:21:00 |
CBOT |
6300 |
114'0s |
11'4 |
5,700.00 |
101 |
|
102'4 |
05/16/2025 13:21:00 |
CBOT |
6350 |
118'7s |
11'4 |
5,943.75 |
0 |
|
107'3 |
05/16/2025 13:21:00 |
CBOT |
6400 |
123'7s |
11'5 |
6,193.75 |
56 |
|
112'2 |
05/16/2025 13:21:00 |
CBOT |
6450 |
128'6s |
11'4 |
6,437.50 |
0 |
|
117'2 |
05/16/2025 13:21:00 |
CBOT |
6500 |
133'6s |
11'5 |
6,687.50 |
243 |
|
122'1 |
05/16/2025 13:21:00 |
CBOT |
6550 |
138'6s |
11'5 |
6,937.50 |
0 |
|
127'1 |
05/16/2025 13:21:00 |
CBOT |
6600 |
143'5s |
11'4 |
7,181.25 |
215 |
|
132'1 |
05/16/2025 13:21:00 |
CBOT |
6650 |
148'5s |
11'5 |
7,431.25 |
0 |
|
137'0 |
05/16/2025 13:21:00 |
CBOT |
6700 |
153'5s |
11'5 |
7,681.25 |
14 |
|
142'0 |
05/16/2025 13:21:00 |
CBOT |
6750 |
158'5s |
11'5 |
7,931.25 |
0 |
|
147'0 |
05/16/2025 13:21:00 |
CBOT |
6800 |
163'5s |
11'6 |
8,181.25 |
8 |
|
151'7 |
05/16/2025 13:21:00 |
CBOT |
6850 |
168'4s |
11'5 |
8,425.00 |
0 |
|
156'7 |
05/16/2025 13:21:00 |
CBOT |
6900 |
173'4s |
11'5 |
8,675.00 |
4 |
|
161'7 |
05/16/2025 13:21:00 |
CBOT |
6950 |
178'4s |
11'5 |
8,925.00 |
0 |
|
166'7 |
05/16/2025 13:21:00 |
CBOT |
7000 |
183'4s |
11'5 |
9,175.00 |
105 |
|
171'7 |
05/16/2025 13:21:00 |
CBOT |
7050 |
188'4s |
11'6 |
9,425.00 |
0 |
|
176'6 |
05/16/2025 13:21:00 |
CBOT |
7100 |
193'4s |
11'6 |
9,675.00 |
4 |
|
181'6 |
05/16/2025 13:21:00 |
CBOT |
7200 |
203'4s |
11'6 |
10,175.00 |
16 |
|
191'6 |
05/16/2025 13:21:00 |
CBOT |
7300 |
213'4s |
11'6 |
10,675.00 |
7 |
|
201'6 |
05/16/2025 13:21:00 |
CBOT |
7400 |
223'4s |
11'6 |
11,175.00 |
1 |
|
211'6 |
05/16/2025 13:21:00 |
CBOT |
7500 |
233'4s |
11'6 |
11,675.00 |
8 |
|
221'6 |
05/16/2025 13:21:00 |
CBOT |
7550 |
238'4s |
11'6 |
11,925.00 |
0 |
|
226'6 |
05/16/2025 13:21:00 |
CBOT |
7600 |
243'4s |
11'6 |
12,175.00 |
35 |
|
231'6 |
05/16/2025 13:21:00 |
CBOT |
7700 |
253'4s |
11'6 |
12,675.00 |
0 |
|
241'6 |
05/16/2025 13:21:00 |
CBOT |
7800 |
263'4s |
11'6 |
13,175.00 |
0 |
|
251'6 |
05/16/2025 13:21:00 |
CBOT |
7900 |
273'4s |
11'6 |
13,675.00 |
0 |
|
261'6 |
05/16/2025 13:21:00 |
CBOT |
8000 |
283'4s |
11'6 |
14,175.00 |
1 |
|
271'6 |
05/16/2025 13:21:00 |
CBOT |
8100 |
293'4s |
11'6 |
14,675.00 |
0 |
|
281'6 |
05/16/2025 13:21:00 |
CBOT |
8200 |
303'4s |
11'6 |
15,175.00 |
0 |
|
291'6 |
05/16/2025 13:21:00 |
CBOT |
8300 |
313'4s |
11'6 |
15,675.00 |
0 |
|
301'6 |
05/16/2025 13:21:00 |
CBOT |
8400 |
323'4s |
11'6 |
16,175.00 |
0 |
|
311'6 |
05/16/2025 13:21:00 |
CBOT |
8500 |
333'4s |
11'6 |
16,675.00 |
0 |
|
321'6 |
05/16/2025 13:21:00 |
CBOT |
8600 |
343'4s |
11'6 |
17,175.00 |
0 |
|
331'6 |
05/16/2025 13:21:00 |
CBOT |
8700 |
353'4s |
11'6 |
17,675.00 |
0 |
|
341'6 |
05/16/2025 13:21:00 |
CBOT |
8800 |
363'4s |
11'6 |
18,175.00 |
0 |
|
351'6 |
05/16/2025 13:21:00 |
CBOT |
9000 |
383'4s |
11'6 |
19,175.00 |
0 |
|
371'6 |
05/16/2025 13:21:00 |
CBOT |
9100 |
393'4s |
11'6 |
19,675.00 |
0 |
|
381'6 |
05/16/2025 13:21:00 |
CBOT |
9300 |
413'4s |
11'6 |
20,675.00 |
0 |
|
401'6 |
05/16/2025 13:21:00 |
CBOT |
9400 |
423'4s |
11'6 |
21,175.00 |
0 |
|
411'6 |
05/16/2025 13:21:00 |
CBOT |
9500 |
433'4s |
11'6 |
21,675.00 |
0 |
|
421'6 |
05/16/2025 13:21:00 |
CBOT |
9600 |
443'4s |
11'6 |
22,175.00 |
0 |
|
431'6 |
05/16/2025 13:21:00 |
CBOT |
9800 |
463'4s |
11'6 |
23,175.00 |
0 |
|
451'6 |
05/16/2025 13:21:00 |
CBOT |
9900 |
473'4s |
11'6 |
23,675.00 |
0 |
|
461'6 |
05/16/2025 13:21:00 |
CBOT |
10000 |
483'4s |
11'6 |
24,175.00 |
0 |
|
471'6 |
05/16/2025 13:21:00 |
CBOT |
10100 |
493'4s |
11'6 |
24,675.00 |
0 |
|
481'6 |
05/16/2025 13:21:00 |
CBOT |
10200 |
503'4s |
11'6 |
25,175.00 |
0 |
|
491'6 |
05/16/2025 13:21:00 |
CBOT |
10300 |
513'4s |
11'6 |
25,675.00 |
0 |
|
501'6 |
05/16/2025 13:21:00 |
CBOT |
10500 |
533'4s |
11'6 |
26,675.00 |
0 |
|
521'6 |
05/16/2025 13:21:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|