|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
9,650.00 |
0'0 |
193'0 |
2700 |
0'1 |
0'0 |
6.25 |
732 |
| 0 |
8,150.00 |
0'0 |
163'0 |
3000 |
0'1 |
0'0 |
6.25 |
203 |
| 0 |
7,650.00 |
0'0 |
153'0 |
3100 |
0'1 |
0'0 |
6.25 |
173 |
| 0 |
7,150.00 |
0'0 |
143'0 |
3200 |
0'1 |
0'0 |
6.25 |
450 |
| 0 |
6,650.00 |
0'0 |
133'0 |
3300 |
0'1 |
0'0 |
6.25 |
810 |
| 0 |
6,150.00 |
0'0 |
123'0 |
3400 |
0'1 |
0'0 |
6.25 |
3,300 |
| 1 |
5,900.00 |
0'0 |
118'0 |
3450 |
0'1 |
0'0 |
6.25 |
0 |
| 1 |
5,650.00 |
0'0 |
113'0 |
3500 |
0'1 |
0'0 |
6.25 |
1,394 |
| 0 |
5,400.00 |
0'0 |
108'0 |
3550 |
0'1 |
0'0 |
6.25 |
1 |
| 233 |
5,150.00 |
0'0 |
103'0 |
3600 |
0'1 |
0'0 |
6.25 |
3,547 |
| 1 |
4,900.00 |
0'0 |
98'0 |
3650 |
0'1 |
0'0 |
6.25 |
238 |
| 118 |
4,656.25 |
0'0 |
93'1 |
3700 |
0'2 |
0'0 |
12.50 |
3,760 |
| 0 |
4,406.25 |
0'0 |
88'1 |
3750 |
0'2 |
0'0 |
12.50 |
451 |
| 46 |
4,156.25 |
0'0 |
83'1 |
3800 |
0'2 |
0'0 |
12.50 |
3,263 |
| 1,657 |
3,906.25 |
0'0 |
78'1 |
3850 |
0'2 |
0'0 |
12.50 |
390 |
| 104 |
3,662.50 |
0'0 |
73'2 |
3900 |
0'3 |
0'0 |
18.75 |
2,257 |
| 24 |
3,412.50 |
0'0 |
68'2 |
3950 |
0'3 |
0'0 |
18.75 |
295 |
| 2,586 |
3,168.75 |
0'0 |
63'3 |
4000 |
0'4 |
0'0 |
25.00 |
7,210 |
| 10 |
2,925.00 |
0'0 |
58'4 |
4050 |
0'5 |
0'0 |
31.25 |
758 |
| 285 |
2,681.25 |
0'0 |
53'5 |
4100 |
0'6 |
0'0 |
37.50 |
6,234 |
| 2 |
2,443.75 |
0'0 |
48'7 |
4150 |
1'0 |
0'0 |
50.00 |
2,287 |
| 3,417 |
2,206.25 |
0'0 |
44'1 |
4200 |
1'2 |
0'0 |
62.50 |
12,959 |
| 254 |
1,975.00 |
0'0 |
39'4 |
4250 |
1'5 |
0'0 |
81.25 |
2,934 |
| 2,883 |
1,750.00 |
0'0 |
35'0 |
4300 |
2'1 |
0'0 |
106.25 |
19,635 |
| 274 |
1,531.25 |
0'0 |
30'5 |
4350 |
2'6 |
0'0 |
137.50 |
5,169 |
| 8,308 |
1,331.25 |
0'0 |
26'5 |
4400 |
3'5 |
0'0 |
181.25 |
16,191 |
| 4,509 |
1,137.50 |
0'0 |
22'6 |
4450 |
4'6 |
-0'1 |
237.50 |
3,839 |
| 23,902 |
962.50 |
0'0 |
19'2 |
4500 |
6'2 |
-0'1 |
312.50 |
23,168 |
| 7,322 |
812.50 |
0'0 |
16'2 |
4550 |
8'0 |
-0'2 |
400.00 |
4,943 |
| 20,009 |
687.50 |
0'2 |
13'6 |
4600 |
10'0 |
-0'4 |
500.00 |
17,189 |
| 8,491 |
550.00 |
0'0 |
11'0 |
4650 |
13'0 |
0'0 |
650.00 |
5,992 |
| 23,213 |
443.75 |
0'0 |
8'7 |
4700 |
15'7 |
0'0 |
793.75 |
12,499 |
| 6,611 |
362.50 |
0'0 |
7'2 |
4750 |
19'2 |
0'0 |
962.50 |
2,498 |
| 30,375 |
306.25 |
0'2 |
6'1 |
4800 |
22'6 |
0'0 |
1,137.50 |
7,765 |
| 4,947 |
231.25 |
0'0 |
4'5 |
4850 |
26'5 |
0'0 |
1,331.25 |
2,644 |
| 14,835 |
181.25 |
0'0 |
3'5 |
4900 |
30'4 |
0'0 |
1,525.00 |
5,163 |
| 10,544 |
143.75 |
0'0 |
2'7 |
4950 |
34'6 |
0'0 |
1,737.50 |
263 |
| 35,332 |
118.75 |
0'0 |
2'3 |
5000 |
39'2 |
0'0 |
1,962.50 |
6,564 |
| 2,215 |
100.00 |
0'0 |
2'0 |
5050 |
43'7 |
0'0 |
2,193.75 |
101 |
| 12,027 |
81.25 |
0'0 |
1'5 |
5100 |
48'4 |
0'0 |
2,425.00 |
3,082 |
| 3,498 |
68.75 |
0'0 |
1'3 |
5150 |
53'2 |
0'0 |
2,662.50 |
50 |
| 22,045 |
56.25 |
0'0 |
1'1 |
5200 |
58'0 |
0'0 |
2,900.00 |
3,097 |
| 1,950 |
50.00 |
0'0 |
1'0 |
5250 |
62'7 |
0'0 |
3,143.75 |
78 |
| 9,597 |
43.75 |
0'0 |
0'7 |
5300 |
67'6 |
0'0 |
3,387.50 |
318 |
| 1,307 |
37.50 |
0'0 |
0'6 |
5350 |
72'5 |
0'0 |
3,631.25 |
10 |
| 9,018 |
31.25 |
0'0 |
0'5 |
5400 |
77'4 |
0'0 |
3,875.00 |
932 |
| 752 |
31.25 |
0'0 |
0'5 |
5450 |
82'4 |
0'0 |
4,125.00 |
0 |
| 8,915 |
25.00 |
0'0 |
0'4 |
5500 |
87'3 |
0'0 |
4,368.75 |
175 |
| 2,038 |
25.00 |
0'0 |
0'4 |
5550 |
92'3 |
0'0 |
4,618.75 |
0 |
| 5,678 |
25.00 |
0'0 |
0'4 |
5600 |
97'2 |
0'0 |
4,862.50 |
856 |
| 575 |
18.75 |
0'0 |
0'3 |
5650 |
102'2 |
0'0 |
5,112.50 |
22 |
| 6,591 |
18.75 |
0'0 |
0'3 |
5700 |
107'1 |
0'0 |
5,356.25 |
85 |
| 1,682 |
18.75 |
0'0 |
0'3 |
5750 |
112'1 |
0'0 |
5,606.25 |
0 |
| 6,000 |
12.50 |
0'0 |
0'2 |
5800 |
117'1 |
0'0 |
5,856.25 |
58 |
| 128 |
12.50 |
0'0 |
0'2 |
5850 |
122'1 |
0'0 |
6,106.25 |
25 |
| 1,267 |
12.50 |
0'0 |
0'2 |
5900 |
127'0 |
0'0 |
6,350.00 |
22 |
| 100 |
6.25 |
0'0 |
0'1 |
5950 |
132'0 |
0'0 |
6,600.00 |
0 |
| 5,152 |
6.25 |
0'0 |
0'1 |
6000 |
137'0 |
0'0 |
6,850.00 |
13 |
| 19 |
6.25 |
0'0 |
0'1 |
6050 |
142'0 |
0'0 |
7,100.00 |
0 |
| 1,067 |
6.25 |
0'0 |
0'1 |
6100 |
147'0 |
0'0 |
7,350.00 |
2 |
| 1,454 |
6.25 |
0'0 |
0'1 |
6200 |
157'0 |
0'0 |
7,850.00 |
37 |
| 2,661 |
6.25 |
0'0 |
0'1 |
6300 |
167'0 |
0'0 |
8,350.00 |
5 |
| 1,938 |
6.25 |
0'0 |
0'1 |
6400 |
177'0 |
0'0 |
8,850.00 |
31 |
| 2,831 |
6.25 |
0'0 |
0'1 |
6500 |
187'0 |
0'0 |
9,350.00 |
11 |
| 466 |
6.25 |
0'0 |
0'1 |
6600 |
197'0 |
0'0 |
9,850.00 |
8 |
| 449 |
6.25 |
0'0 |
0'1 |
6700 |
207'0 |
0'0 |
10,350.00 |
1 |
| 262 |
6.25 |
0'0 |
0'1 |
6800 |
217'0 |
0'0 |
10,850.00 |
0 |
| 182 |
6.25 |
0'0 |
0'1 |
6900 |
227'0 |
0'0 |
11,350.00 |
0 |
| 1,948 |
6.25 |
0'0 |
0'1 |
7000 |
237'0 |
0'0 |
11,850.00 |
0 |
| 420 |
6.25 |
0'0 |
0'1 |
7100 |
247'0 |
0'0 |
12,350.00 |
240 |
| 112 |
6.25 |
0'0 |
0'1 |
7200 |
257'0 |
0'0 |
12,850.00 |
250 |
| 238 |
6.25 |
0'0 |
0'1 |
7300 |
267'0 |
0'0 |
13,350.00 |
322 |
| 612 |
6.25 |
0'0 |
0'1 |
7400 |
277'0 |
0'0 |
13,850.00 |
0 |
| 166 |
6.25 |
0'0 |
0'1 |
7500 |
287'0 |
0'0 |
14,350.00 |
0 |
| 100 |
6.25 |
0'0 |
0'1 |
7600 |
297'0 |
0'0 |
14,850.00 |
0 |
| 150 |
6.25 |
0'0 |
0'1 |
7700 |
307'0 |
0'0 |
15,350.00 |
0 |
| 205 |
6.25 |
0'0 |
0'1 |
7800 |
317'0 |
0'0 |
15,850.00 |
0 |
| 372 |
6.25 |
0'0 |
0'1 |
7900 |
327'0 |
0'0 |
16,350.00 |
0 |
| 424 |
6.25 |
0'0 |
0'1 |
8000 |
337'0 |
0'0 |
16,850.00 |
0 |
| 575 |
6.25 |
0'0 |
0'1 |
8100 |
347'0 |
0'0 |
17,350.00 |
0 |
| 61 |
6.25 |
0'0 |
0'1 |
8200 |
357'0 |
0'0 |
17,850.00 |
0 |
| 69 |
6.25 |
0'0 |
0'1 |
8300 |
367'0 |
0'0 |
18,350.00 |
0 |
| 100 |
6.25 |
0'0 |
0'1 |
8400 |
377'0 |
0'0 |
18,850.00 |
0 |
| 2 |
6.25 |
0'0 |
0'1 |
8500 |
387'0 |
0'0 |
19,350.00 |
0 |
| 260 |
6.25 |
0'0 |
0'1 |
8600 |
397'0 |
0'0 |
19,850.00 |
0 |
| 649 |
6.25 |
0'0 |
0'1 |
8700 |
407'0 |
0'0 |
20,350.00 |
0 |
| 736 |
6.25 |
0'0 |
0'1 |
9000 |
437'0 |
0'0 |
21,850.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2700 |
193'0 |
0'0 |
9,650.00 |
0 |
|
193'0 |
05/22/2025 13:30:00 |
CBOT |
| 3000 |
163'0 |
0'0 |
8,150.00 |
0 |
|
163'0 |
05/22/2025 13:30:00 |
CBOT |
| 3100 |
153'0 |
0'0 |
7,650.00 |
0 |
|
153'0 |
05/22/2025 13:30:00 |
CBOT |
| 3200 |
143'0 |
0'0 |
7,150.00 |
0 |
|
143'0 |
05/22/2025 13:30:00 |
CBOT |
| 3300 |
133'0 |
0'0 |
6,650.00 |
0 |
|
133'0 |
05/22/2025 13:30:00 |
CBOT |
| 3400 |
123'0 |
0'0 |
6,150.00 |
0 |
|
123'0 |
05/22/2025 13:30:00 |
CBOT |
| 3450 |
118'0 |
0'0 |
5,900.00 |
1 |
|
118'0 |
05/22/2025 13:30:00 |
CBOT |
| 3500 |
113'0 |
0'0 |
5,650.00 |
1 |
|
113'0 |
05/22/2025 13:30:00 |
CBOT |
| 3550 |
108'0 |
0'0 |
5,400.00 |
0 |
|
108'0 |
05/22/2025 13:30:00 |
CBOT |
| 3600 |
103'0 |
0'0 |
5,150.00 |
233 |
|
103'0 |
05/22/2025 13:30:00 |
CBOT |
| 3650 |
98'0 |
0'0 |
4,900.00 |
1 |
|
98'0 |
05/22/2025 13:30:00 |
CBOT |
| 3700 |
93'1 |
0'0 |
4,656.25 |
118 |
|
93'1 |
05/22/2025 13:30:00 |
CBOT |
| 3750 |
88'1 |
0'0 |
4,406.25 |
0 |
|
88'1 |
05/22/2025 13:30:00 |
CBOT |
| 3800 |
83'1 |
0'0 |
4,156.25 |
46 |
|
83'1 |
05/22/2025 13:30:00 |
CBOT |
| 3850 |
78'1 |
0'0 |
3,906.25 |
1,657 |
|
78'1 |
05/22/2025 13:30:00 |
CBOT |
| 3900 |
73'2 |
0'0 |
3,662.50 |
104 |
|
73'2 |
05/22/2025 13:30:00 |
CBOT |
| 3950 |
68'2 |
0'0 |
3,412.50 |
24 |
|
68'2 |
05/22/2025 13:30:00 |
CBOT |
| 4000 |
63'3 |
0'0 |
3,168.75 |
2,586 |
|
63'3 |
05/22/2025 13:30:00 |
CBOT |
| 4050 |
58'4 |
0'0 |
2,925.00 |
10 |
|
58'4 |
05/22/2025 13:30:00 |
CBOT |
| 4100 |
53'5 |
0'0 |
2,681.25 |
285 |
|
53'5 |
05/22/2025 13:30:00 |
CBOT |
| 4150 |
48'7 |
0'0 |
2,443.75 |
2 |
|
48'7 |
05/22/2025 13:30:00 |
CBOT |
| 4200 |
44'1 |
0'0 |
2,206.25 |
3,417 |
|
44'1 |
05/22/2025 13:30:00 |
CBOT |
| 4250 |
39'4 |
0'0 |
1,975.00 |
254 |
|
39'4 |
05/22/2025 13:30:00 |
CBOT |
| 4300 |
35'0 |
0'0 |
1,750.00 |
2,883 |
|
35'0 |
05/22/2025 13:30:00 |
CBOT |
| 4350 |
30'5 |
0'0 |
1,531.25 |
274 |
|
30'5 |
05/22/2025 13:30:00 |
CBOT |
| 4400 |
26'5 |
0'0 |
1,331.25 |
8,308 |
|
26'5 |
05/22/2025 13:30:00 |
CBOT |
| 4450 |
22'6 |
0'0 |
1,137.50 |
4,509 |
|
22'6 |
05/22/2025 13:30:00 |
CBOT |
| 4500 |
19'2 |
0'0 |
962.50 |
23,902 |
19'5 |
19'2 |
05/22/2025 21:43:00 |
CBOT |
| 4550 |
16'2 |
0'0 |
812.50 |
7,322 |
16'2 |
16'2 |
05/22/2025 19:00:00 |
CBOT |
| 4600 |
13'6 |
0'2 |
687.50 |
20,009 |
13'6 |
13'4 |
05/22/2025 23:30:00 |
CBOT |
| 4650 |
11'0 |
0'0 |
550.00 |
8,491 |
|
11'0 |
05/22/2025 13:30:00 |
CBOT |
| 4700 |
8'7 |
0'0 |
443.75 |
23,213 |
8'7 |
8'7 |
05/22/2025 19:00:00 |
CBOT |
| 4750 |
7'2 |
0'0 |
362.50 |
6,611 |
|
7'2 |
05/22/2025 13:30:00 |
CBOT |
| 4800 |
6'1 |
0'2 |
306.25 |
30,375 |
6'1 |
5'7 |
05/22/2025 19:02:00 |
CBOT |
| 4850 |
4'5 |
0'0 |
231.25 |
4,947 |
|
4'5 |
05/22/2025 13:30:00 |
CBOT |
| 4900 |
3'5 |
0'0 |
181.25 |
14,835 |
|
3'5 |
05/22/2025 13:30:00 |
CBOT |
| 4950 |
2'7 |
0'0 |
143.75 |
10,544 |
|
2'7 |
05/22/2025 13:30:00 |
CBOT |
| 5000 |
2'3 |
0'0 |
118.75 |
35,332 |
|
2'3 |
05/22/2025 13:30:00 |
CBOT |
| 5050 |
2'0 |
0'0 |
100.00 |
2,215 |
|
2'0 |
05/22/2025 13:30:00 |
CBOT |
| 5100 |
1'5 |
0'0 |
81.25 |
12,027 |
|
1'5 |
05/22/2025 13:30:00 |
CBOT |
| 5150 |
1'3 |
0'0 |
68.75 |
3,498 |
|
1'3 |
05/22/2025 13:30:00 |
CBOT |
| 5200 |
1'1 |
0'0 |
56.25 |
22,045 |
|
1'1 |
05/22/2025 13:30:00 |
CBOT |
| 5250 |
1'0 |
0'0 |
50.00 |
1,950 |
|
1'0 |
05/22/2025 13:30:00 |
CBOT |
| 5300 |
0'7 |
0'0 |
43.75 |
9,597 |
|
0'7 |
05/22/2025 13:30:00 |
CBOT |
| 5350 |
0'6 |
0'0 |
37.50 |
1,307 |
|
0'6 |
05/22/2025 13:30:00 |
CBOT |
| 5400 |
0'5 |
0'0 |
31.25 |
9,018 |
|
0'5 |
05/22/2025 13:30:00 |
CBOT |
| 5450 |
0'5 |
0'0 |
31.25 |
752 |
|
0'5 |
05/22/2025 13:30:00 |
CBOT |
| 5500 |
0'4 |
0'0 |
25.00 |
8,915 |
|
0'4 |
05/22/2025 13:30:00 |
CBOT |
| 5550 |
0'4 |
0'0 |
25.00 |
2,038 |
|
0'4 |
05/22/2025 13:30:00 |
CBOT |
| 5600 |
0'4 |
0'0 |
25.00 |
5,678 |
|
0'4 |
05/22/2025 13:30:00 |
CBOT |
| 5650 |
0'3 |
0'0 |
18.75 |
575 |
|
0'3 |
05/22/2025 13:30:00 |
CBOT |
| 5700 |
0'3 |
0'0 |
18.75 |
6,591 |
|
0'3 |
05/22/2025 13:30:00 |
CBOT |
| 5750 |
0'3 |
0'0 |
18.75 |
1,682 |
|
0'3 |
05/22/2025 13:30:00 |
CBOT |
| 5800 |
0'2 |
0'0 |
12.50 |
6,000 |
|
0'2 |
05/22/2025 13:30:00 |
CBOT |
| 5850 |
0'2 |
0'0 |
12.50 |
128 |
|
0'2 |
05/22/2025 13:30:00 |
CBOT |
| 5900 |
0'2 |
0'0 |
12.50 |
1,267 |
|
0'2 |
05/22/2025 13:30:00 |
CBOT |
| 5950 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
5,152 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 6050 |
0'1 |
0'0 |
6.25 |
19 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
1,067 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
1,454 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
2,661 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
1,938 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
2,831 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
466 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
449 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
262 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
182 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
1,948 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
420 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
112 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
238 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
612 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
166 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 7600 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 7700 |
0'1 |
0'0 |
6.25 |
150 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 7800 |
0'1 |
0'0 |
6.25 |
205 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 7900 |
0'1 |
0'0 |
6.25 |
372 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 8000 |
0'1 |
0'0 |
6.25 |
424 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 8100 |
0'1 |
0'0 |
6.25 |
575 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 8200 |
0'1 |
0'0 |
6.25 |
61 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 8300 |
0'1 |
0'0 |
6.25 |
69 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 8400 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 8500 |
0'1 |
0'0 |
6.25 |
2 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 8600 |
0'1 |
0'0 |
6.25 |
260 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 8700 |
0'1 |
0'0 |
6.25 |
649 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 9000 |
0'1 |
0'0 |
6.25 |
736 |
|
0'1 |
05/22/2025 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 |
05/22/2025 13:30:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
203 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 3100 |
0'1 |
0'0 |
6.25 |
173 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
450 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
810 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
3,300 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
0 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
1,394 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
1 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
3,547 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
238 |
|
0'1 |
05/22/2025 13:30:00 |
CBOT |
| 3700 |
0'2 |
0'0 |
12.50 |
3,760 |
|
0'2 |
05/22/2025 13:30:00 |
CBOT |
| 3750 |
0'2 |
0'0 |
12.50 |
451 |
|
0'2 |
05/22/2025 13:30:00 |
CBOT |
| 3800 |
0'2 |
0'0 |
12.50 |
3,263 |
|
0'2 |
05/22/2025 13:30:00 |
CBOT |
| 3850 |
0'2 |
0'0 |
12.50 |
390 |
|
0'2 |
05/22/2025 13:30:00 |
CBOT |
| 3900 |
0'3 |
0'0 |
18.75 |
2,257 |
|
0'3 |
05/22/2025 13:30:00 |
CBOT |
| 3950 |
0'3 |
0'0 |
18.75 |
295 |
|
0'3 |
05/22/2025 13:30:00 |
CBOT |
| 4000 |
0'4 |
0'0 |
25.00 |
7,210 |
|
0'4 |
05/22/2025 13:30:00 |
CBOT |
| 4050 |
0'5 |
0'0 |
31.25 |
758 |
|
0'5 |
05/22/2025 13:30:00 |
CBOT |
| 4100 |
0'6 |
0'0 |
37.50 |
6,234 |
|
0'6 |
05/22/2025 13:30:00 |
CBOT |
| 4150 |
1'0 |
0'0 |
50.00 |
2,287 |
|
1'0 |
05/22/2025 13:30:00 |
CBOT |
| 4200 |
1'2 |
0'0 |
62.50 |
12,959 |
|
1'2 |
05/22/2025 13:30:00 |
CBOT |
| 4250 |
1'5 |
0'0 |
81.25 |
2,934 |
|
1'5 |
05/22/2025 13:30:00 |
CBOT |
| 4300 |
2'1 |
0'0 |
106.25 |
19,635 |
|
2'1 |
05/22/2025 13:30:00 |
CBOT |
| 4350 |
2'6 |
0'0 |
137.50 |
5,169 |
|
2'6 |
05/22/2025 13:30:00 |
CBOT |
| 4400 |
3'5 |
0'0 |
181.25 |
16,191 |
3'5 |
3'5 |
05/22/2025 19:02:00 |
CBOT |
| 4450 |
4'6 |
-0'1 |
237.50 |
3,839 |
4'6 |
4'7 |
05/22/2025 21:18:00 |
CBOT |
| 4500 |
6'2 |
-0'1 |
312.50 |
23,168 |
6'3 |
6'3 |
05/22/2025 21:13:00 |
CBOT |
| 4550 |
8'0 |
-0'2 |
400.00 |
4,943 |
8'0 |
8'2 |
05/22/2025 19:03:00 |
CBOT |
| 4600 |
10'0 |
-0'4 |
500.00 |
17,189 |
10'0 |
10'4 |
05/22/2025 19:19:00 |
CBOT |
| 4650 |
13'0 |
0'0 |
650.00 |
5,992 |
|
13'0 |
05/22/2025 13:30:00 |
CBOT |
| 4700 |
15'7 |
0'0 |
793.75 |
12,499 |
|
15'7 |
05/22/2025 13:30:00 |
CBOT |
| 4750 |
19'2 |
0'0 |
962.50 |
2,498 |
|
19'2 |
05/22/2025 13:30:00 |
CBOT |
| 4800 |
22'6 |
0'0 |
1,137.50 |
7,765 |
|
22'6 |
05/22/2025 13:30:00 |
CBOT |
| 4850 |
26'5 |
0'0 |
1,331.25 |
2,644 |
|
26'5 |
05/22/2025 13:30:00 |
CBOT |
| 4900 |
30'4 |
0'0 |
1,525.00 |
5,163 |
|
30'4 |
05/22/2025 13:30:00 |
CBOT |
| 4950 |
34'6 |
0'0 |
1,737.50 |
263 |
|
34'6 |
05/22/2025 13:30:00 |
CBOT |
| 5000 |
39'2 |
0'0 |
1,962.50 |
6,564 |
|
39'2 |
05/22/2025 13:30:00 |
CBOT |
| 5050 |
43'7 |
0'0 |
2,193.75 |
101 |
|
43'7 |
05/22/2025 13:30:00 |
CBOT |
| 5100 |
48'4 |
0'0 |
2,425.00 |
3,082 |
|
48'4 |
05/22/2025 13:30:00 |
CBOT |
| 5150 |
53'2 |
0'0 |
2,662.50 |
50 |
|
53'2 |
05/22/2025 13:30:00 |
CBOT |
| 5200 |
58'0 |
0'0 |
2,900.00 |
3,097 |
|
58'0 |
05/22/2025 13:30:00 |
CBOT |
| 5250 |
62'7 |
0'0 |
3,143.75 |
78 |
|
62'7 |
05/22/2025 13:30:00 |
CBOT |
| 5300 |
67'6 |
0'0 |
3,387.50 |
318 |
|
67'6 |
05/22/2025 13:30:00 |
CBOT |
| 5350 |
72'5 |
0'0 |
3,631.25 |
10 |
|
72'5 |
05/22/2025 13:30:00 |
CBOT |
| 5400 |
77'4 |
0'0 |
3,875.00 |
932 |
|
77'4 |
05/22/2025 13:30:00 |
CBOT |
| 5450 |
82'4 |
0'0 |
4,125.00 |
0 |
|
82'4 |
05/22/2025 13:30:00 |
CBOT |
| 5500 |
87'3 |
0'0 |
4,368.75 |
175 |
|
87'3 |
05/22/2025 13:30:00 |
CBOT |
| 5550 |
92'3 |
0'0 |
4,618.75 |
0 |
|
92'3 |
05/22/2025 13:30:00 |
CBOT |
| 5600 |
97'2 |
0'0 |
4,862.50 |
856 |
|
97'2 |
05/22/2025 13:30:00 |
CBOT |
| 5650 |
102'2 |
0'0 |
5,112.50 |
22 |
|
102'2 |
05/22/2025 13:30:00 |
CBOT |
| 5700 |
107'1 |
0'0 |
5,356.25 |
85 |
|
107'1 |
05/22/2025 13:30:00 |
CBOT |
| 5750 |
112'1 |
0'0 |
5,606.25 |
0 |
|
112'1 |
05/22/2025 13:30:00 |
CBOT |
| 5800 |
117'1 |
0'0 |
5,856.25 |
58 |
|
117'1 |
05/22/2025 13:30:00 |
CBOT |
| 5850 |
122'1 |
0'0 |
6,106.25 |
25 |
|
122'1 |
05/22/2025 13:30:00 |
CBOT |
| 5900 |
127'0 |
0'0 |
6,350.00 |
22 |
|
127'0 |
05/22/2025 13:30:00 |
CBOT |
| 5950 |
132'0 |
0'0 |
6,600.00 |
0 |
|
132'0 |
05/22/2025 13:30:00 |
CBOT |
| 6000 |
137'0 |
0'0 |
6,850.00 |
13 |
|
137'0 |
05/22/2025 13:30:00 |
CBOT |
| 6050 |
142'0 |
0'0 |
7,100.00 |
0 |
|
142'0 |
05/22/2025 13:30:00 |
CBOT |
| 6100 |
147'0 |
0'0 |
7,350.00 |
2 |
|
147'0 |
05/22/2025 13:30:00 |
CBOT |
| 6200 |
157'0 |
0'0 |
7,850.00 |
37 |
|
157'0 |
05/22/2025 13:30:00 |
CBOT |
| 6300 |
167'0 |
0'0 |
8,350.00 |
5 |
|
167'0 |
05/22/2025 13:30:00 |
CBOT |
| 6400 |
177'0 |
0'0 |
8,850.00 |
31 |
|
177'0 |
05/22/2025 13:30:00 |
CBOT |
| 6500 |
187'0 |
0'0 |
9,350.00 |
11 |
|
187'0 |
05/22/2025 13:30:00 |
CBOT |
| 6600 |
197'0 |
0'0 |
9,850.00 |
8 |
|
197'0 |
05/22/2025 13:30:00 |
CBOT |
| 6700 |
207'0 |
0'0 |
10,350.00 |
1 |
|
207'0 |
05/22/2025 13:30:00 |
CBOT |
| 6800 |
217'0 |
0'0 |
10,850.00 |
0 |
|
217'0 |
05/22/2025 13:30:00 |
CBOT |
| 6900 |
227'0 |
0'0 |
11,350.00 |
0 |
|
227'0 |
05/22/2025 13:30:00 |
CBOT |
| 7000 |
237'0 |
0'0 |
11,850.00 |
0 |
|
237'0 |
05/22/2025 13:30:00 |
CBOT |
| 7100 |
247'0 |
0'0 |
12,350.00 |
240 |
|
247'0 |
05/22/2025 13:30:00 |
CBOT |
| 7200 |
257'0 |
0'0 |
12,850.00 |
250 |
|
257'0 |
05/22/2025 13:30:00 |
CBOT |
| 7300 |
267'0 |
0'0 |
13,350.00 |
322 |
|
267'0 |
05/22/2025 13:30:00 |
CBOT |
| 7400 |
277'0 |
0'0 |
13,850.00 |
0 |
|
277'0 |
05/22/2025 13:30:00 |
CBOT |
| 7500 |
287'0 |
0'0 |
14,350.00 |
0 |
|
287'0 |
05/22/2025 13:30:00 |
CBOT |
| 7600 |
297'0 |
0'0 |
14,850.00 |
0 |
|
297'0 |
05/22/2025 13:30:00 |
CBOT |
| 7700 |
307'0 |
0'0 |
15,350.00 |
0 |
|
307'0 |
05/22/2025 13:30:00 |
CBOT |
| 7800 |
317'0 |
0'0 |
15,850.00 |
0 |
|
317'0 |
05/22/2025 13:30:00 |
CBOT |
| 7900 |
327'0 |
0'0 |
16,350.00 |
0 |
|
327'0 |
05/22/2025 13:30:00 |
CBOT |
| 8000 |
337'0 |
0'0 |
16,850.00 |
0 |
|
337'0 |
05/22/2025 13:30:00 |
CBOT |
| 8100 |
347'0 |
0'0 |
17,350.00 |
0 |
|
347'0 |
05/22/2025 13:30:00 |
CBOT |
| 8200 |
357'0 |
0'0 |
17,850.00 |
0 |
|
357'0 |
05/22/2025 13:30:00 |
CBOT |
| 8300 |
367'0 |
0'0 |
18,350.00 |
0 |
|
367'0 |
05/22/2025 13:30:00 |
CBOT |
| 8400 |
377'0 |
0'0 |
18,850.00 |
0 |
|
377'0 |
05/22/2025 13:30:00 |
CBOT |
| 8500 |
387'0 |
0'0 |
19,350.00 |
0 |
|
387'0 |
05/22/2025 13:30:00 |
CBOT |
| 8600 |
397'0 |
0'0 |
19,850.00 |
0 |
|
397'0 |
05/22/2025 13:30:00 |
CBOT |
| 8700 |
407'0 |
0'0 |
20,350.00 |
0 |
|
407'0 |
05/22/2025 13:30:00 |
CBOT |
| 9000 |
437'0 |
0'0 |
21,850.00 |
0 |
|
437'0 |
05/22/2025 13:30:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
