 |
|
 |
||
|
 |
 |
|
|
|
|
|||
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 8,950.00 | 0'0 | 179'0 | 2900 | 0'1 | 0'0 | 6.25 | 10 | |||||||||||
| 0 | 8,450.00 | 0'0 | 169'0 | 3000 | 0'1 | 0'0 | 6.25 | 166 | |||||||||||
| 0 | 7,950.00 | 0'0 | 159'0 | 3100 | 0'1 | 0'0 | 6.25 | 124 | |||||||||||
| 0 | 6,950.00 | 0'0 | 139'0 | 3300 | 0'1 | 0'0 | 6.25 | 1,031 | |||||||||||
| 0 | 6,450.00 | 0'0 | 129'0 | 3400 | 0'1 | 0'0 | 6.25 | 732 | |||||||||||
| 0 | 5,950.00 | 0'0 | 119'0 | 3500 | 0'1 | 0'0 | 6.25 | 871 | |||||||||||
| 0 | 5,700.00 | 0'0 | 114'0 | 3550 | 0'1 | 0'0 | 6.25 | 153 | |||||||||||
| 0 | 5,450.00 | 0'0 | 109'0 | 3600 | 0'1 | 0'0 | 6.25 | 2,497 | |||||||||||
| 0 | 5,200.00 | 0'0 | 104'0 | 3650 | 0'1 | 0'0 | 6.25 | 3 | |||||||||||
| 27 | 4,950.00 | 0'0 | 99'0 | 3700 | 0'1 | 0'0 | 6.25 | 3,120 | |||||||||||
| 0 | 4,700.00 | 0'0 | 94'0 | 3750 | 0'2 | 0'0 | 12.50 | 404 | |||||||||||
| 388 | 4,450.00 | 0'0 | 89'0 | 3800 | 0'2 | 0'0 | 12.50 | 1,060 | |||||||||||
| 0 | 4,206.25 | 0'0 | 84'1 | 3850 | 0'2 | 0'0 | 12.50 | 1,420 | |||||||||||
| 699 | 3,962.50 | 0'0 | 79'2 | 3900 | 0'3 | 0'0 | 18.75 | 3,013 | |||||||||||
| 25 | 3,712.50 | 0'0 | 74'2 | 3950 | 0'4 | 0'0 | 25.00 | 630 | |||||||||||
| 598 | 3,468.75 | 0'0 | 69'3 | 4000 | 0'4 | 0'0 | 25.00 | 5,516 | |||||||||||
| 0 | 3,225.00 | 0'0 | 64'4 | 4050 | 0'5 | 0'0 | 31.25 | 745 | |||||||||||
| 840 | 2,981.25 | 0'0 | 59'5 | 4100 | 0'6 | 0'0 | 37.50 | 6,090 | |||||||||||
| 202 | 2,743.75 | 0'0 | 54'7 | 4150 | 1'0 | 0'0 | 50.00 | 1,334 | |||||||||||
| 1,113 | 2,512.50 | 0'0 | 50'2 | 4200 | 1'3 | 0'0 | 68.75 | 9,071 | |||||||||||
| 30 | 2,281.25 | 0'0 | 45'5 | 4250 | 1'6 | 0'0 | 87.50 | 5,562 | |||||||||||
| 4,801 | 2,056.25 | 0'0 | 41'1 | 4300 | 2'2 | 0'0 | 112.50 | 11,436 | |||||||||||
| 447 | 1,837.50 | 0'0 | 36'6 | 4350 | 2'7 | 0'0 | 143.75 | 3,769 | |||||||||||
| 6,770 | 1,631.25 | 0'0 | 32'5 | 4400 | 3'5 | 0'0 | 181.25 | 16,844 | |||||||||||
| 500 | 1,431.25 | 0'0 | 28'5 | 4450 | 4'6 | 0'0 | 237.50 | 5,607 | |||||||||||
| 9,613 | 1,243.75 | 0'0 | 24'7 | 4500 | 6'0 | 0'0 | 300.00 | 10,926 | |||||||||||
| 2,887 | 1,081.25 | 0'0 | 21'5 | 4550 | 7'5 | 0'0 | 381.25 | 9,114 | |||||||||||
| 16,096 | 925.00 | 0'0 | 18'4 | 4600 | 9'4 | 0'0 | 475.00 | 15,105 | |||||||||||
| 4,872 | 712.50 | -1'3 | 14'2 | 4650 | 11'5 | 0'0 | 581.25 | 3,491 | |||||||||||
| 14,234 | 650.00 | 0'0 | 13'0 | 4700 | 14'0 | 0'0 | 700.00 | 15,200 | |||||||||||
| 3,585 | 543.75 | 0'0 | 10'7 | 4750 | 16'7 | 0'0 | 843.75 | 4,628 | |||||||||||
| 14,778 | 400.00 | -1'0 | 8'0 | 4800 | 20'0 | 0'0 | 1,000.00 | 12,714 | |||||||||||
| 3,820 | 368.75 | 0'0 | 7'3 | 4850 | 23'3 | 0'0 | 1,168.75 | 4,025 | |||||||||||
| 17,726 | 300.00 | 0'0 | 6'0 | 4900 | 27'0 | 0'0 | 1,350.00 | 12,155 | |||||||||||
| 4,787 | 243.75 | 0'0 | 4'7 | 4950 | 30'6 | 0'0 | 1,537.50 | 2,232 | |||||||||||
| 27,642 | 193.75 | 0'0 | 3'7 | 5000 | 35'3 | 0'5 | 1,768.75 | 9,758 | |||||||||||
| 3,334 | 137.50 | -0'3 | 2'6 | 5050 | 39'0 | 0'0 | 1,950.00 | 884 | |||||||||||
| 13,812 | 125.00 | 0'0 | 2'4 | 5100 | 43'3 | 0'0 | 2,168.75 | 2,573 | |||||||||||
| 5,621 | 100.00 | 0'0 | 2'0 | 5150 | 47'7 | 0'0 | 2,393.75 | 700 | |||||||||||
| 20,007 | 81.25 | 0'0 | 1'5 | 5200 | 52'4 | 0'0 | 2,625.00 | 1,076 | |||||||||||
| 5,187 | 68.75 | 0'0 | 1'3 | 5250 | 57'2 | 0'0 | 2,862.50 | 66 | |||||||||||
| 9,233 | 56.25 | 0'0 | 1'1 | 5300 | 62'0 | 0'0 | 3,100.00 | 134 | |||||||||||
| 3,278 | 50.00 | 0'0 | 1'0 | 5350 | 66'6 | 0'0 | 3,337.50 | 240 | |||||||||||
| 8,280 | 43.75 | 0'0 | 0'7 | 5400 | 71'5 | 0'0 | 3,581.25 | 42 | |||||||||||
| 1,934 | 37.50 | 0'0 | 0'6 | 5450 | 76'4 | 0'0 | 3,825.00 | 60 | |||||||||||
| 18,569 | 31.25 | 0'0 | 0'5 | 5500 | 81'4 | 0'0 | 4,075.00 | 202 | |||||||||||
| 1,824 | 31.25 | 0'0 | 0'5 | 5550 | 86'3 | 0'0 | 4,318.75 | 10 | |||||||||||
| 3,775 | 25.00 | 0'0 | 0'4 | 5600 | 91'3 | 0'0 | 4,568.75 | 25 | |||||||||||
| 289 | 25.00 | 0'0 | 0'4 | 5650 | 96'2 | 0'0 | 4,812.50 | 1 | |||||||||||
| 4,448 | 25.00 | 0'0 | 0'4 | 5700 | 101'2 | 0'0 | 5,062.50 | 51 | |||||||||||
| 613 | 18.75 | 0'0 | 0'3 | 5750 | 106'2 | 0'0 | 5,312.50 | 0 | |||||||||||
| 4,850 | 18.75 | 0'0 | 0'3 | 5800 | 111'1 | 0'0 | 5,556.25 | 0 | |||||||||||
| 310 | 18.75 | 0'0 | 0'3 | 5850 | 116'1 | 0'0 | 5,806.25 | 65 | |||||||||||
| 3,402 | 18.75 | 0'0 | 0'3 | 5900 | 121'1 | 0'0 | 6,056.25 | 0 | |||||||||||
| 171 | 12.50 | 0'0 | 0'2 | 5950 | 126'1 | 0'0 | 6,306.25 | 68 | |||||||||||
| 7,270 | 12.50 | 0'0 | 0'2 | 6000 | 131'1 | 0'0 | 6,556.25 | 0 | |||||||||||
| 139 | 12.50 | 0'0 | 0'2 | 6050 | 136'0 | 0'0 | 6,800.00 | 1 | |||||||||||
| 908 | 12.50 | 0'0 | 0'2 | 6100 | 141'0 | 0'0 | 7,050.00 | 0 | |||||||||||
| 60 | 12.50 | 0'0 | 0'2 | 6150 | 146'0 | 0'0 | 7,300.00 | 0 | |||||||||||
| 3,813 | 12.50 | 0'0 | 0'2 | 6200 | 151'0 | 0'0 | 7,550.00 | 0 | |||||||||||
| 3 | 6.25 | 0'0 | 0'1 | 6250 | 156'0 | 0'0 | 7,800.00 | 24 | |||||||||||
| 328 | 6.25 | 0'0 | 0'1 | 6300 | 161'0 | 0'0 | 8,050.00 | 0 | |||||||||||
| 30 | 6.25 | 0'0 | 0'1 | 6350 | 166'0 | 0'0 | 8,300.00 | 0 | |||||||||||
| 799 | 6.25 | 0'0 | 0'1 | 6400 | 171'0 | 0'0 | 8,550.00 | 0 | |||||||||||
| 5,361 | 6.25 | 0'0 | 0'1 | 6500 | 181'0 | 0'0 | 9,050.00 | 82 | |||||||||||
| 594 | 6.25 | 0'0 | 0'1 | 6600 | 191'0 | 0'0 | 9,550.00 | 74 | |||||||||||
| 746 | 6.25 | 0'0 | 0'1 | 6700 | 201'0 | 0'0 | 10,050.00 | 5 | |||||||||||
| 363 | 6.25 | 0'0 | 0'1 | 6800 | 211'0 | 0'0 | 10,550.00 | 0 | |||||||||||
| 13 | 6.25 | 0'0 | 0'1 | 6900 | 221'0 | 0'0 | 11,050.00 | 0 | |||||||||||
| 752 | 6.25 | 0'0 | 0'1 | 7000 | 231'0 | 0'0 | 11,550.00 | 0 | |||||||||||
| 12 | 6.25 | 0'0 | 0'1 | 7100 | 241'0 | 0'0 | 12,050.00 | 0 | |||||||||||
| 318 | 6.25 | 0'0 | 0'1 | 7200 | 251'0 | 0'0 | 12,550.00 | 0 | |||||||||||
| 432 | 6.25 | 0'0 | 0'1 | 7300 | 261'0 | 0'0 | 13,050.00 | 0 | |||||||||||
| 262 | 6.25 | 0'0 | 0'1 | 7500 | 281'0 | 0'0 | 14,050.00 | 0 | |||||||||||
| 315 | 6.25 | 0'0 | 0'1 | 7600 | 291'0 | 0'0 | 14,550.00 | 0 | |||||||||||
| 333 | 6.25 | 0'0 | 0'1 | 7700 | 301'0 | 0'0 | 15,050.00 | 0 | |||||||||||
| 409 | 6.25 | 0'0 | 0'1 | 7800 | 311'0 | 0'0 | 15,550.00 | 0 | |||||||||||
| 600 | 6.25 | 0'0 | 0'1 | 7900 | 321'0 | 0'0 | 16,050.00 | 0 | |||||||||||
| 361 | 6.25 | 0'0 | 0'1 | 8000 | 331'0 | 0'0 | 16,550.00 | 26 | |||||||||||
| 100 | 6.25 | 0'0 | 0'1 | 8100 | 341'0 | 0'0 | 17,050.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2900 | 179'0 | 0'0 | 8,950.00 | 0 | 179'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3000 | 169'0 | 0'0 | 8,450.00 | 0 | 169'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3100 | 159'0 | 0'0 | 7,950.00 | 0 | 159'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3300 | 139'0 | 0'0 | 6,950.00 | 0 | 139'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3400 | 129'0 | 0'0 | 6,450.00 | 0 | 129'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3500 | 119'0 | 0'0 | 5,950.00 | 0 | 119'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3550 | 114'0 | 0'0 | 5,700.00 | 0 | 114'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3600 | 109'0 | 0'0 | 5,450.00 | 0 | 109'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3650 | 104'0 | 0'0 | 5,200.00 | 0 | 104'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3700 | 99'0 | 0'0 | 4,950.00 | 27 | 99'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3750 | 94'0 | 0'0 | 4,700.00 | 0 | 94'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3800 | 89'0 | 0'0 | 4,450.00 | 388 | 89'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3850 | 84'1 | 0'0 | 4,206.25 | 0 | 84'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3900 | 79'2 | 0'0 | 3,962.50 | 699 | 79'2 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3950 | 74'2 | 0'0 | 3,712.50 | 25 | 74'2 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4000 | 69'3 | 0'0 | 3,468.75 | 598 | 69'3 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4050 | 64'4 | 0'0 | 3,225.00 | 0 | 64'4 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4100 | 59'5 | 0'0 | 2,981.25 | 840 | 59'5 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4150 | 54'7 | 0'0 | 2,743.75 | 202 | 54'7 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4200 | 50'2 | 0'0 | 2,512.50 | 1,113 | 50'2 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4250 | 45'5 | 0'0 | 2,281.25 | 30 | 45'5 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4300 | 41'1 | 0'0 | 2,056.25 | 4,801 | 41'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4350 | 36'6 | 0'0 | 1,837.50 | 447 | 36'6 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4400 | 32'5 | 0'0 | 1,631.25 | 6,770 | 32'5 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4450 | 28'5 | 0'0 | 1,431.25 | 500 | 28'5 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4500 | 24'7 | 0'0 | 1,243.75 | 9,613 | 24'7 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4550 | 21'5 | 0'0 | 1,081.25 | 2,887 | 21'5 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4600 | 18'4 | 0'0 | 925.00 | 16,096 | 18'4 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4650 | 14'2 | -1'3 | 712.50 | 4,872 | 14'4 | 15'5 | 03/20/2025 21:20:00 | CBOT | |||||||||||
| 4700 | 13'0 | 0'0 | 650.00 | 14,234 | 13'0 | 13'0 | 03/20/2025 19:00:00 | CBOT | |||||||||||
| 4750 | 10'7 | 0'0 | 543.75 | 3,585 | 10'7 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4800 | 8'0 | -1'0 | 400.00 | 14,778 | 8'0 | 9'0 | 03/20/2025 20:58:00 | CBOT | |||||||||||
| 4850 | 7'3 | 0'0 | 368.75 | 3,820 | 7'3 | 7'3 | 03/20/2025 19:00:00 | CBOT | |||||||||||
| 4900 | 6'0 | 0'0 | 300.00 | 17,726 | 6'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4950 | 4'7 | 0'0 | 243.75 | 4,787 | 4'7 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5000 | 3'7 | 0'0 | 193.75 | 27,642 | 3'7 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5050 | 2'6 | -0'3 | 137.50 | 3,334 | 2'6 | 3'1 | 03/20/2025 21:38:00 | CBOT | |||||||||||
| 5100 | 2'4 | 0'0 | 125.00 | 13,812 | 2'4 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5150 | 2'0 | 0'0 | 100.00 | 5,621 | 2'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5200 | 1'5 | 0'0 | 81.25 | 20,007 | 1'5 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5250 | 1'3 | 0'0 | 68.75 | 5,187 | 1'3 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5300 | 1'1 | 0'0 | 56.25 | 9,233 | 1'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5350 | 1'0 | 0'0 | 50.00 | 3,278 | 1'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5400 | 0'7 | 0'0 | 43.75 | 8,280 | 0'7 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5450 | 0'6 | 0'0 | 37.50 | 1,934 | 0'6 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5500 | 0'5 | 0'0 | 31.25 | 18,569 | 0'5 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5550 | 0'5 | 0'0 | 31.25 | 1,824 | 0'5 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5600 | 0'4 | 0'0 | 25.00 | 3,775 | 0'4 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5650 | 0'4 | 0'0 | 25.00 | 289 | 0'4 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5700 | 0'4 | 0'0 | 25.00 | 4,448 | 0'4 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5750 | 0'3 | 0'0 | 18.75 | 613 | 0'3 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5800 | 0'3 | 0'0 | 18.75 | 4,850 | 0'3 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5850 | 0'3 | 0'0 | 18.75 | 310 | 0'3 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5900 | 0'3 | 0'0 | 18.75 | 3,402 | 0'3 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5950 | 0'2 | 0'0 | 12.50 | 171 | 0'2 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6000 | 0'2 | 0'0 | 12.50 | 7,270 | 0'2 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6050 | 0'2 | 0'0 | 12.50 | 139 | 0'2 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6100 | 0'2 | 0'0 | 12.50 | 908 | 0'2 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6150 | 0'2 | 0'0 | 12.50 | 60 | 0'2 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6200 | 0'2 | 0'0 | 12.50 | 3,813 | 0'2 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6250 | 0'1 | 0'0 | 6.25 | 3 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6300 | 0'1 | 0'0 | 6.25 | 328 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6350 | 0'1 | 0'0 | 6.25 | 30 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6400 | 0'1 | 0'0 | 6.25 | 799 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6500 | 0'1 | 0'0 | 6.25 | 5,361 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6600 | 0'1 | 0'0 | 6.25 | 594 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6700 | 0'1 | 0'0 | 6.25 | 746 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6800 | 0'1 | 0'0 | 6.25 | 363 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6900 | 0'1 | 0'0 | 6.25 | 13 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 7000 | 0'1 | 0'0 | 6.25 | 752 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 7100 | 0'1 | 0'0 | 6.25 | 12 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 7200 | 0'1 | 0'0 | 6.25 | 318 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 7300 | 0'1 | 0'0 | 6.25 | 432 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 7500 | 0'1 | 0'0 | 6.25 | 262 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 7600 | 0'1 | 0'0 | 6.25 | 315 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 7700 | 0'1 | 0'0 | 6.25 | 333 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 7800 | 0'1 | 0'0 | 6.25 | 409 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 7900 | 0'1 | 0'0 | 6.25 | 600 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 8000 | 0'1 | 0'0 | 6.25 | 361 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 8100 | 0'1 | 0'0 | 6.25 | 100 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2900 | 0'1 | 0'0 | 6.25 | 10 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3000 | 0'1 | 0'0 | 6.25 | 166 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3100 | 0'1 | 0'0 | 6.25 | 124 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3300 | 0'1 | 0'0 | 6.25 | 1,031 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3400 | 0'1 | 0'0 | 6.25 | 732 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3500 | 0'1 | 0'0 | 6.25 | 871 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3550 | 0'1 | 0'0 | 6.25 | 153 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3600 | 0'1 | 0'0 | 6.25 | 2,497 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3650 | 0'1 | 0'0 | 6.25 | 3 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3700 | 0'1 | 0'0 | 6.25 | 3,120 | 0'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3750 | 0'2 | 0'0 | 12.50 | 404 | 0'2 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3800 | 0'2 | 0'0 | 12.50 | 1,060 | 0'2 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3850 | 0'2 | 0'0 | 12.50 | 1,420 | 0'2 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3900 | 0'3 | 0'0 | 18.75 | 3,013 | 0'3 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 3950 | 0'4 | 0'0 | 25.00 | 630 | 0'4 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4000 | 0'4 | 0'0 | 25.00 | 5,516 | 0'4 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4050 | 0'5 | 0'0 | 31.25 | 745 | 0'5 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4100 | 0'6 | 0'0 | 37.50 | 6,090 | 0'6 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4150 | 1'0 | 0'0 | 50.00 | 1,334 | 1'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4200 | 1'3 | 0'0 | 68.75 | 9,071 | 1'3 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4250 | 1'6 | 0'0 | 87.50 | 5,562 | 1'6 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4300 | 2'2 | 0'0 | 112.50 | 11,436 | 2'2 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4350 | 2'7 | 0'0 | 143.75 | 3,769 | 2'7 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4400 | 3'5 | 0'0 | 181.25 | 16,844 | 3'5 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4450 | 4'6 | 0'0 | 237.50 | 5,607 | 4'6 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4500 | 6'0 | 0'0 | 300.00 | 10,926 | 6'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4550 | 7'5 | 0'0 | 381.25 | 9,114 | 7'5 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4600 | 9'4 | 0'0 | 475.00 | 15,105 | 9'4 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4650 | 11'5 | 0'0 | 581.25 | 3,491 | 11'5 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4700 | 14'0 | 0'0 | 700.00 | 15,200 | 14'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4750 | 16'7 | 0'0 | 843.75 | 4,628 | 16'7 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4800 | 20'0 | 0'0 | 1,000.00 | 12,714 | 20'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4850 | 23'3 | 0'0 | 1,168.75 | 4,025 | 23'3 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4900 | 27'0 | 0'0 | 1,350.00 | 12,155 | 27'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 4950 | 30'6 | 0'0 | 1,537.50 | 2,232 | 30'6 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5000 | 35'3 | 0'5 | 1,768.75 | 9,758 | 35'3 | 34'6 | 03/20/2025 19:15:00 | CBOT | |||||||||||
| 5050 | 39'0 | 0'0 | 1,950.00 | 884 | 39'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5100 | 43'3 | 0'0 | 2,168.75 | 2,573 | 43'3 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5150 | 47'7 | 0'0 | 2,393.75 | 700 | 47'7 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5200 | 52'4 | 0'0 | 2,625.00 | 1,076 | 52'4 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5250 | 57'2 | 0'0 | 2,862.50 | 66 | 57'2 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5300 | 62'0 | 0'0 | 3,100.00 | 134 | 62'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5350 | 66'6 | 0'0 | 3,337.50 | 240 | 66'6 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5400 | 71'5 | 0'0 | 3,581.25 | 42 | 71'5 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5450 | 76'4 | 0'0 | 3,825.00 | 60 | 76'4 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5500 | 81'4 | 0'0 | 4,075.00 | 202 | 81'4 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5550 | 86'3 | 0'0 | 4,318.75 | 10 | 86'3 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5600 | 91'3 | 0'0 | 4,568.75 | 25 | 91'3 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5650 | 96'2 | 0'0 | 4,812.50 | 1 | 96'2 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5700 | 101'2 | 0'0 | 5,062.50 | 51 | 101'2 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5750 | 106'2 | 0'0 | 5,312.50 | 0 | 106'2 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5800 | 111'1 | 0'0 | 5,556.25 | 0 | 111'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5850 | 116'1 | 0'0 | 5,806.25 | 65 | 116'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5900 | 121'1 | 0'0 | 6,056.25 | 0 | 121'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 5950 | 126'1 | 0'0 | 6,306.25 | 68 | 126'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6000 | 131'1 | 0'0 | 6,556.25 | 0 | 131'1 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6050 | 136'0 | 0'0 | 6,800.00 | 1 | 136'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6100 | 141'0 | 0'0 | 7,050.00 | 0 | 141'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6150 | 146'0 | 0'0 | 7,300.00 | 0 | 146'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6200 | 151'0 | 0'0 | 7,550.00 | 0 | 151'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6250 | 156'0 | 0'0 | 7,800.00 | 24 | 156'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6300 | 161'0 | 0'0 | 8,050.00 | 0 | 161'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6350 | 166'0 | 0'0 | 8,300.00 | 0 | 166'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6400 | 171'0 | 0'0 | 8,550.00 | 0 | 171'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6500 | 181'0 | 0'0 | 9,050.00 | 82 | 181'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6600 | 191'0 | 0'0 | 9,550.00 | 74 | 191'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6700 | 201'0 | 0'0 | 10,050.00 | 5 | 201'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6800 | 211'0 | 0'0 | 10,550.00 | 0 | 211'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 6900 | 221'0 | 0'0 | 11,050.00 | 0 | 221'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 7000 | 231'0 | 0'0 | 11,550.00 | 0 | 231'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 7100 | 241'0 | 0'0 | 12,050.00 | 0 | 241'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 7200 | 251'0 | 0'0 | 12,550.00 | 0 | 251'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 7300 | 261'0 | 0'0 | 13,050.00 | 0 | 261'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 7500 | 281'0 | 0'0 | 14,050.00 | 0 | 281'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 7600 | 291'0 | 0'0 | 14,550.00 | 0 | 291'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 7700 | 301'0 | 0'0 | 15,050.00 | 0 | 301'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 7800 | 311'0 | 0'0 | 15,550.00 | 0 | 311'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 7900 | 321'0 | 0'0 | 16,050.00 | 0 | 321'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 8000 | 331'0 | 0'0 | 16,550.00 | 26 | 331'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| 8100 | 341'0 | 0'0 | 17,050.00 | 0 | 341'0 | 03/20/2025 13:24:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
