|
|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
11,375.00 |
0'0 |
227'4 |
2400 |
0'1 |
0'0 |
6.25 |
94 |
| 0 |
9,875.00 |
0'0 |
197'4 |
2700 |
0'1 |
0'0 |
6.25 |
200 |
| 0 |
8,375.00 |
0'0 |
167'4 |
3000 |
0'1 |
0'0 |
6.25 |
17 |
| 0 |
7,375.00 |
0'0 |
147'4 |
3200 |
0'1 |
0'0 |
6.25 |
48 |
| 0 |
6,875.00 |
0'0 |
137'4 |
3300 |
0'1 |
0'0 |
6.25 |
3,842 |
| 0 |
6,375.00 |
0'0 |
127'4 |
3400 |
0'1 |
0'0 |
6.25 |
29 |
| 0 |
6,125.00 |
0'0 |
122'4 |
3450 |
0'1 |
0'0 |
6.25 |
110 |
| 0 |
5,875.00 |
0'0 |
117'4 |
3500 |
0'1 |
0'0 |
6.25 |
183 |
| 0 |
5,625.00 |
0'0 |
112'4 |
3550 |
0'1 |
0'0 |
6.25 |
251 |
| 0 |
5,375.00 |
0'0 |
107'4 |
3600 |
0'1 |
0'0 |
6.25 |
1,457 |
| 7 |
5,125.00 |
0'0 |
102'4 |
3650 |
0'1 |
0'0 |
6.25 |
374 |
| 29 |
4,881.25 |
0'0 |
97'5 |
3700 |
0'2 |
0'0 |
12.50 |
386 |
| 4 |
4,631.25 |
0'0 |
92'5 |
3750 |
0'2 |
0'0 |
12.50 |
4,719 |
| 1 |
4,381.25 |
0'0 |
87'5 |
3800 |
0'3 |
0'0 |
18.75 |
923 |
| 0 |
4,137.50 |
0'0 |
82'6 |
3850 |
0'3 |
0'0 |
18.75 |
528 |
| 1 |
3,893.75 |
0'0 |
77'7 |
3900 |
0'4 |
0'0 |
25.00 |
6,636 |
| 1 |
3,650.00 |
0'0 |
73'0 |
3950 |
0'5 |
0'0 |
31.25 |
1,309 |
| 47 |
3,406.25 |
0'0 |
68'1 |
4000 |
0'7 |
0'1 |
43.75 |
6,697 |
| 23 |
3,168.75 |
0'0 |
63'3 |
4050 |
1'0 |
0'0 |
50.00 |
4,251 |
| 287 |
2,931.25 |
0'0 |
58'5 |
4100 |
1'2 |
0'0 |
62.50 |
9,073 |
| 11 |
2,700.00 |
0'0 |
54'0 |
4150 |
1'5 |
0'0 |
81.25 |
4,275 |
| 350 |
2,468.75 |
0'0 |
49'3 |
4200 |
2'3 |
0'3 |
118.75 |
11,413 |
| 139 |
2,250.00 |
0'0 |
45'0 |
4250 |
3'1 |
0'4 |
156.25 |
9,683 |
| 1,032 |
1,968.75 |
-1'2 |
39'3 |
4300 |
4'0 |
0'6 |
200.00 |
19,166 |
| 1,190 |
1,825.00 |
0'0 |
36'4 |
4350 |
5'2 |
1'1 |
262.50 |
6,049 |
| 4,551 |
1,156.25 |
-9'4 |
23'1 |
4400 |
7'0 |
1'6 |
350.00 |
13,621 |
| 2,007 |
1,000.00 |
-9'0 |
20'0 |
4450 |
8'6 |
2'1 |
437.50 |
6,168 |
| 21,857 |
856.25 |
-8'4 |
17'1 |
4500 |
11'2 |
3'1 |
562.50 |
22,089 |
| 7,733 |
750.00 |
-7'4 |
15'0 |
4550 |
13'6 |
3'5 |
687.50 |
5,218 |
| 17,717 |
625.00 |
-7'2 |
12'4 |
4600 |
16'5 |
4'3 |
831.25 |
19,012 |
| 7,593 |
537.50 |
-6'4 |
10'6 |
4650 |
19'5 |
4'6 |
981.25 |
4,417 |
| 21,082 |
462.50 |
-5'7 |
9'2 |
4700 |
23'2 |
5'5 |
1,162.50 |
12,191 |
| 11,508 |
393.75 |
-5'3 |
7'7 |
4750 |
25'6 |
5'1 |
1,287.50 |
5,272 |
| 19,763 |
337.50 |
-4'6 |
6'6 |
4800 |
29'7 |
5'7 |
1,493.75 |
8,676 |
| 4,650 |
318.75 |
-3'6 |
6'3 |
4850 |
25'2 |
-2'2 |
1,262.50 |
305 |
| 11,530 |
243.75 |
-3'7 |
4'7 |
4900 |
36'2 |
5'0 |
1,812.50 |
456 |
| 4,771 |
231.25 |
-3'0 |
4'5 |
4950 |
35'1 |
0'0 |
1,756.25 |
78 |
| 31,627 |
181.25 |
-3'0 |
3'5 |
5000 |
47'1 |
8'0 |
2,356.25 |
337 |
| 3,795 |
150.00 |
-2'6 |
3'0 |
5050 |
48'6 |
5'5 |
2,437.50 |
65 |
| 8,723 |
131.25 |
-2'3 |
2'5 |
5100 |
47'3 |
0'0 |
2,368.75 |
68 |
| 6,114 |
131.25 |
-1'6 |
2'5 |
5150 |
51'6 |
0'0 |
2,587.50 |
21 |
| 15,140 |
100.00 |
-1'7 |
2'0 |
5200 |
56'1 |
0'0 |
2,806.25 |
484 |
| 8,991 |
87.50 |
-1'5 |
1'6 |
5250 |
60'5 |
0'0 |
3,031.25 |
1 |
| 6,145 |
81.25 |
-1'2 |
1'5 |
5300 |
65'2 |
0'0 |
3,262.50 |
0 |
| 2,002 |
75.00 |
-1'1 |
1'4 |
5350 |
69'7 |
0'0 |
3,493.75 |
0 |
| 5,614 |
62.50 |
-1'0 |
1'2 |
5400 |
74'4 |
0'0 |
3,725.00 |
18 |
| 1,439 |
56.25 |
-0'7 |
1'1 |
5450 |
79'2 |
0'0 |
3,962.50 |
0 |
| 20,573 |
50.00 |
-0'6 |
1'0 |
5500 |
84'1 |
0'0 |
4,206.25 |
2 |
| 1,604 |
81.25 |
0'0 |
1'5 |
5550 |
88'7 |
0'0 |
4,443.75 |
0 |
| 6,801 |
50.00 |
-0'4 |
1'0 |
5600 |
93'6 |
0'0 |
4,687.50 |
0 |
| 609 |
68.75 |
0'0 |
1'3 |
5650 |
98'5 |
0'0 |
4,931.25 |
0 |
| 1,194 |
37.50 |
-0'4 |
0'6 |
5700 |
103'4 |
0'0 |
5,175.00 |
0 |
| 1,213 |
56.25 |
0'0 |
1'1 |
5750 |
108'3 |
0'0 |
5,418.75 |
1 |
| 928 |
43.75 |
-0'2 |
0'7 |
5800 |
113'3 |
0'0 |
5,668.75 |
0 |
| 142 |
50.00 |
0'0 |
1'0 |
5850 |
118'2 |
0'0 |
5,912.50 |
0 |
| 753 |
50.00 |
0'0 |
1'0 |
5900 |
123'2 |
0'0 |
6,162.50 |
1 |
| 5 |
37.50 |
-0'2 |
0'6 |
5950 |
128'1 |
0'0 |
6,406.25 |
0 |
| 10,811 |
25.00 |
-0'3 |
0'4 |
6000 |
133'1 |
0'0 |
6,656.25 |
6 |
| 659 |
43.75 |
0'0 |
0'7 |
6050 |
138'1 |
0'0 |
6,906.25 |
0 |
| 791 |
43.75 |
0'0 |
0'7 |
6100 |
143'0 |
0'0 |
7,150.00 |
0 |
| 3,808 |
37.50 |
0'0 |
0'6 |
6200 |
153'0 |
0'0 |
7,650.00 |
0 |
| 5,700 |
37.50 |
0'0 |
0'6 |
6300 |
162'7 |
0'0 |
8,143.75 |
1 |
| 1,070 |
31.25 |
0'0 |
0'5 |
6400 |
172'6 |
0'0 |
8,637.50 |
0 |
| 4,464 |
37.50 |
0'1 |
0'6 |
6500 |
182'6 |
0'0 |
9,137.50 |
0 |
| 1,504 |
25.00 |
0'0 |
0'4 |
6600 |
192'6 |
0'0 |
9,637.50 |
0 |
| 374 |
12.50 |
-0'2 |
0'2 |
6700 |
202'5 |
0'0 |
10,131.25 |
0 |
| 681 |
25.00 |
0'0 |
0'4 |
6800 |
212'5 |
0'0 |
10,631.25 |
0 |
| 113 |
18.75 |
0'0 |
0'3 |
6900 |
222'5 |
0'0 |
11,131.25 |
0 |
| 727 |
18.75 |
0'0 |
0'3 |
7000 |
232'4 |
0'0 |
11,625.00 |
0 |
| 293 |
18.75 |
0'0 |
0'3 |
7100 |
242'4 |
0'0 |
12,125.00 |
0 |
| 162 |
18.75 |
0'0 |
0'3 |
7200 |
252'4 |
0'0 |
12,625.00 |
0 |
| 380 |
12.50 |
0'0 |
0'2 |
7300 |
262'4 |
0'0 |
13,125.00 |
0 |
| 400 |
12.50 |
0'0 |
0'2 |
7400 |
272'4 |
0'0 |
13,625.00 |
0 |
| 305 |
12.50 |
0'0 |
0'2 |
7500 |
282'4 |
0'0 |
14,125.00 |
0 |
| 102 |
12.50 |
0'0 |
0'2 |
7600 |
292'4 |
0'0 |
14,625.00 |
0 |
| 333 |
6.25 |
0'0 |
0'1 |
7700 |
302'4 |
0'0 |
15,125.00 |
0 |
| 171 |
6.25 |
0'0 |
0'1 |
7800 |
312'4 |
0'0 |
15,625.00 |
0 |
| 1,049 |
6.25 |
0'0 |
0'1 |
7900 |
322'4 |
0'0 |
16,125.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
227'4 |
0'0 |
11,375.00 |
0 |
|
227'4 |
05/14/2026 13:26:00 |
CBOT |
| 2700 |
197'4 |
0'0 |
9,875.00 |
0 |
|
197'4 |
05/14/2026 13:26:00 |
CBOT |
| 3000 |
167'4 |
0'0 |
8,375.00 |
0 |
|
167'4 |
05/14/2026 13:26:00 |
CBOT |
| 3200 |
147'4 |
0'0 |
7,375.00 |
0 |
|
147'4 |
05/14/2026 13:26:00 |
CBOT |
| 3300 |
137'4 |
0'0 |
6,875.00 |
0 |
|
137'4 |
05/14/2026 13:26:00 |
CBOT |
| 3400 |
127'4 |
0'0 |
6,375.00 |
0 |
|
127'4 |
05/14/2026 13:26:00 |
CBOT |
| 3450 |
122'4 |
0'0 |
6,125.00 |
0 |
|
122'4 |
05/14/2026 13:26:00 |
CBOT |
| 3500 |
117'4 |
0'0 |
5,875.00 |
0 |
|
117'4 |
05/14/2026 13:26:00 |
CBOT |
| 3550 |
112'4 |
0'0 |
5,625.00 |
0 |
|
112'4 |
05/14/2026 13:26:00 |
CBOT |
| 3600 |
107'4 |
0'0 |
5,375.00 |
0 |
|
107'4 |
05/14/2026 13:26:00 |
CBOT |
| 3650 |
102'4 |
0'0 |
5,125.00 |
7 |
|
102'4 |
05/14/2026 13:26:00 |
CBOT |
| 3700 |
97'5 |
0'0 |
4,881.25 |
29 |
|
97'5 |
05/14/2026 13:26:00 |
CBOT |
| 3750 |
92'5 |
0'0 |
4,631.25 |
4 |
|
92'5 |
05/14/2026 13:26:00 |
CBOT |
| 3800 |
87'5 |
0'0 |
4,381.25 |
1 |
|
87'5 |
05/14/2026 13:26:00 |
CBOT |
| 3850 |
82'6 |
0'0 |
4,137.50 |
0 |
|
82'6 |
05/14/2026 13:26:00 |
CBOT |
| 3900 |
77'7 |
0'0 |
3,893.75 |
1 |
|
77'7 |
05/14/2026 13:26:00 |
CBOT |
| 3950 |
73'0 |
0'0 |
3,650.00 |
1 |
|
73'0 |
05/14/2026 13:26:00 |
CBOT |
| 4000 |
68'1 |
0'0 |
3,406.25 |
47 |
|
68'1 |
05/14/2026 13:26:00 |
CBOT |
| 4050 |
63'3 |
0'0 |
3,168.75 |
23 |
|
63'3 |
05/14/2026 13:26:00 |
CBOT |
| 4100 |
58'5 |
0'0 |
2,931.25 |
287 |
|
58'5 |
05/14/2026 13:26:00 |
CBOT |
| 4150 |
54'0 |
0'0 |
2,700.00 |
11 |
|
54'0 |
05/14/2026 13:26:00 |
CBOT |
| 4200 |
49'3 |
0'0 |
2,468.75 |
350 |
|
49'3 |
05/14/2026 13:26:00 |
CBOT |
| 4250 |
45'0 |
0'0 |
2,250.00 |
139 |
|
45'0 |
05/14/2026 13:26:00 |
CBOT |
| 4300 |
39'3 |
-1'2 |
1,968.75 |
1,032 |
41'3 |
40'5 |
05/15/2026 05:32:00 |
CBOT |
| 4350 |
36'4 |
0'0 |
1,825.00 |
1,190 |
|
36'4 |
05/14/2026 13:26:00 |
CBOT |
| 4400 |
23'1 |
-9'4 |
1,156.25 |
4,551 |
27'1 |
32'5 |
05/15/2026 11:12:00 |
CBOT |
| 4450 |
20'0 |
-9'0 |
1,000.00 |
2,007 |
21'2 |
29'0 |
05/15/2026 11:14:00 |
CBOT |
| 4500 |
17'1 |
-8'4 |
856.25 |
21,857 |
20'4 |
25'5 |
05/15/2026 11:14:00 |
CBOT |
| 4550 |
15'0 |
-7'4 |
750.00 |
7,733 |
23'4 |
22'4 |
05/15/2026 11:15:00 |
CBOT |
| 4600 |
12'4 |
-7'2 |
625.00 |
17,717 |
21'0 |
19'6 |
05/15/2026 11:25:00 |
CBOT |
| 4650 |
10'6 |
-6'4 |
537.50 |
7,593 |
15'2 |
17'2 |
05/15/2026 11:23:00 |
CBOT |
| 4700 |
9'2 |
-5'7 |
462.50 |
21,082 |
17'7 |
15'1 |
05/15/2026 11:22:00 |
CBOT |
| 4750 |
7'7 |
-5'3 |
393.75 |
11,508 |
15'5 |
13'2 |
05/15/2026 10:32:00 |
CBOT |
| 4800 |
6'6 |
-4'6 |
337.50 |
19,763 |
12'6 |
11'4 |
05/15/2026 11:25:00 |
CBOT |
| 4850 |
6'3 |
-3'6 |
318.75 |
4,650 |
11'2 |
10'1 |
05/15/2026 09:50:00 |
CBOT |
| 4900 |
4'7 |
-3'7 |
243.75 |
11,530 |
9'4 |
8'6 |
05/15/2026 10:31:00 |
CBOT |
| 4950 |
4'5 |
-3'0 |
231.25 |
4,771 |
5'3 |
7'5 |
05/15/2026 10:02:00 |
CBOT |
| 5000 |
3'5 |
-3'0 |
181.25 |
31,627 |
7'2 |
6'5 |
05/15/2026 11:17:00 |
CBOT |
| 5050 |
3'0 |
-2'6 |
150.00 |
3,795 |
4'1 |
5'6 |
05/15/2026 10:43:00 |
CBOT |
| 5100 |
2'5 |
-2'3 |
131.25 |
8,723 |
5'4 |
5'0 |
05/15/2026 10:42:00 |
CBOT |
| 5150 |
2'5 |
-1'6 |
131.25 |
6,114 |
3'0 |
4'3 |
05/15/2026 09:51:00 |
CBOT |
| 5200 |
2'0 |
-1'7 |
100.00 |
15,140 |
3'2 |
3'7 |
05/15/2026 11:17:00 |
CBOT |
| 5250 |
1'6 |
-1'5 |
87.50 |
8,991 |
2'2 |
3'3 |
05/15/2026 10:36:00 |
CBOT |
| 5300 |
1'5 |
-1'2 |
81.25 |
6,145 |
3'3 |
2'7 |
05/15/2026 10:41:00 |
CBOT |
| 5350 |
1'4 |
-1'1 |
75.00 |
2,002 |
1'6 |
2'5 |
05/15/2026 09:29:00 |
CBOT |
| 5400 |
1'2 |
-1'0 |
62.50 |
5,614 |
1'6 |
2'2 |
05/15/2026 10:55:00 |
CBOT |
| 5450 |
1'1 |
-0'7 |
56.25 |
1,439 |
1'1 |
2'0 |
05/15/2026 10:56:00 |
CBOT |
| 5500 |
1'0 |
-0'6 |
50.00 |
20,573 |
1'2 |
1'6 |
05/15/2026 10:48:00 |
CBOT |
| 5550 |
1'5 |
0'0 |
81.25 |
1,604 |
|
1'5 |
05/14/2026 13:26:00 |
CBOT |
| 5600 |
1'0 |
-0'4 |
50.00 |
6,801 |
1'1 |
1'4 |
05/15/2026 08:34:00 |
CBOT |
| 5650 |
1'3 |
0'0 |
68.75 |
609 |
|
1'3 |
05/14/2026 13:26:00 |
CBOT |
| 5700 |
0'6 |
-0'4 |
37.50 |
1,194 |
1'1 |
1'2 |
05/15/2026 10:24:00 |
CBOT |
| 5750 |
1'1 |
0'0 |
56.25 |
1,213 |
|
1'1 |
05/14/2026 13:26:00 |
CBOT |
| 5800 |
0'7 |
-0'2 |
43.75 |
928 |
0'7 |
1'1 |
05/15/2026 06:49:00 |
CBOT |
| 5850 |
1'0 |
0'0 |
50.00 |
142 |
|
1'0 |
05/14/2026 13:26:00 |
CBOT |
| 5900 |
1'0 |
0'0 |
50.00 |
753 |
|
1'0 |
05/14/2026 13:26:00 |
CBOT |
| 5950 |
0'6 |
-0'2 |
37.50 |
5 |
0'6 |
1'0 |
05/15/2026 06:53:00 |
CBOT |
| 6000 |
0'4 |
-0'3 |
25.00 |
10,811 |
1'0 |
0'7 |
05/15/2026 10:28:00 |
CBOT |
| 6050 |
0'7 |
0'0 |
43.75 |
659 |
|
0'7 |
05/14/2026 13:26:00 |
CBOT |
| 6100 |
0'7 |
0'0 |
43.75 |
791 |
|
0'7 |
05/14/2026 13:26:00 |
CBOT |
| 6200 |
0'6 |
0'0 |
37.50 |
3,808 |
|
0'6 |
05/14/2026 13:26:00 |
CBOT |
| 6300 |
0'6 |
0'0 |
37.50 |
5,700 |
|
0'6 |
05/14/2026 13:26:00 |
CBOT |
| 6400 |
0'5 |
0'0 |
31.25 |
1,070 |
|
0'5 |
05/14/2026 13:26:00 |
CBOT |
| 6500 |
0'6 |
0'1 |
37.50 |
4,464 |
0'4 |
0'5 |
05/15/2026 00:06:00 |
CBOT |
| 6600 |
0'4 |
0'0 |
25.00 |
1,504 |
|
0'4 |
05/14/2026 13:26:00 |
CBOT |
| 6700 |
0'2 |
-0'2 |
12.50 |
374 |
0'2 |
0'4 |
05/15/2026 09:55:00 |
CBOT |
| 6800 |
0'4 |
0'0 |
25.00 |
681 |
|
0'4 |
05/14/2026 13:26:00 |
CBOT |
| 6900 |
0'3 |
0'0 |
18.75 |
113 |
|
0'3 |
05/14/2026 13:26:00 |
CBOT |
| 7000 |
0'3 |
0'0 |
18.75 |
727 |
|
0'3 |
05/14/2026 13:26:00 |
CBOT |
| 7100 |
0'3 |
0'0 |
18.75 |
293 |
|
0'3 |
05/14/2026 13:26:00 |
CBOT |
| 7200 |
0'3 |
0'0 |
18.75 |
162 |
|
0'3 |
05/14/2026 13:26:00 |
CBOT |
| 7300 |
0'2 |
0'0 |
12.50 |
380 |
|
0'2 |
05/14/2026 13:26:00 |
CBOT |
| 7400 |
0'2 |
0'0 |
12.50 |
400 |
|
0'2 |
05/14/2026 13:26:00 |
CBOT |
| 7500 |
0'2 |
0'0 |
12.50 |
305 |
|
0'2 |
05/14/2026 13:26:00 |
CBOT |
| 7600 |
0'2 |
0'0 |
12.50 |
102 |
|
0'2 |
05/14/2026 13:26:00 |
CBOT |
| 7700 |
0'1 |
0'0 |
6.25 |
333 |
|
0'1 |
05/14/2026 13:26:00 |
CBOT |
| 7800 |
0'1 |
0'0 |
6.25 |
171 |
0'1 |
0'1 |
05/15/2026 07:24:00 |
CBOT |
| 7900 |
0'1 |
0'0 |
6.25 |
1,049 |
|
0'1 |
05/14/2026 13:26:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
0'1 |
0'0 |
6.25 |
94 |
|
0'1 |
05/14/2026 13:26:00 |
CBOT |
| 2700 |
0'1 |
0'0 |
6.25 |
200 |
|
0'1 |
05/14/2026 13:26:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
17 |
|
0'1 |
05/14/2026 13:26:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
48 |
|
0'1 |
05/14/2026 13:26:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
3,842 |
|
0'1 |
05/14/2026 13:26:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
29 |
|
0'1 |
05/14/2026 13:26:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
110 |
|
0'1 |
05/14/2026 13:26:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
183 |
|
0'1 |
05/14/2026 13:26:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
251 |
|
0'1 |
05/14/2026 13:26:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
1,457 |
|
0'1 |
05/14/2026 13:26:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
374 |
|
0'1 |
05/14/2026 13:26:00 |
CBOT |
| 3700 |
0'2 |
0'0 |
12.50 |
386 |
|
0'2 |
05/14/2026 13:26:00 |
CBOT |
| 3750 |
0'2 |
0'0 |
12.50 |
4,719 |
|
0'2 |
05/14/2026 13:26:00 |
CBOT |
| 3800 |
0'3 |
0'0 |
18.75 |
923 |
|
0'3 |
05/14/2026 13:26:00 |
CBOT |
| 3850 |
0'3 |
0'0 |
18.75 |
528 |
|
0'3 |
05/14/2026 13:26:00 |
CBOT |
| 3900 |
0'4 |
0'0 |
25.00 |
6,636 |
0'4 |
0'4 |
05/15/2026 10:49:00 |
CBOT |
| 3950 |
0'5 |
0'0 |
31.25 |
1,309 |
0'5 |
0'5 |
05/15/2026 08:55:00 |
CBOT |
| 4000 |
0'7 |
0'1 |
43.75 |
6,697 |
0'7 |
0'6 |
05/15/2026 09:44:00 |
CBOT |
| 4050 |
1'0 |
0'0 |
50.00 |
4,251 |
1'0 |
1'0 |
05/15/2026 10:15:00 |
CBOT |
| 4100 |
1'2 |
0'0 |
62.50 |
9,073 |
|
1'2 |
05/14/2026 13:26:00 |
CBOT |
| 4150 |
1'5 |
0'0 |
81.25 |
4,275 |
|
1'5 |
05/14/2026 13:26:00 |
CBOT |
| 4200 |
2'3 |
0'3 |
118.75 |
11,413 |
2'3 |
2'0 |
05/15/2026 09:48:00 |
CBOT |
| 4250 |
3'1 |
0'4 |
156.25 |
9,683 |
3'1 |
2'5 |
05/15/2026 11:09:00 |
CBOT |
| 4300 |
4'0 |
0'6 |
200.00 |
19,166 |
3'2 |
3'2 |
05/15/2026 11:15:00 |
CBOT |
| 4350 |
5'2 |
1'1 |
262.50 |
6,049 |
4'5 |
4'1 |
05/15/2026 11:07:00 |
CBOT |
| 4400 |
7'0 |
1'6 |
350.00 |
13,621 |
5'3 |
5'2 |
05/15/2026 11:25:00 |
CBOT |
| 4450 |
8'6 |
2'1 |
437.50 |
6,168 |
7'4 |
6'5 |
05/15/2026 11:10:00 |
CBOT |
| 4500 |
11'2 |
3'1 |
562.50 |
22,089 |
7'4 |
8'1 |
05/15/2026 11:25:00 |
CBOT |
| 4550 |
13'6 |
3'5 |
687.50 |
5,218 |
10'4 |
10'1 |
05/15/2026 11:25:00 |
CBOT |
| 4600 |
16'5 |
4'3 |
831.25 |
19,012 |
11'4 |
12'2 |
05/15/2026 11:25:00 |
CBOT |
| 4650 |
19'5 |
4'6 |
981.25 |
4,417 |
15'3 |
14'7 |
05/15/2026 11:14:00 |
CBOT |
| 4700 |
23'2 |
5'5 |
1,162.50 |
12,191 |
16'2 |
17'5 |
05/15/2026 11:25:00 |
CBOT |
| 4750 |
25'6 |
5'1 |
1,287.50 |
5,272 |
19'5 |
20'5 |
05/15/2026 09:53:00 |
CBOT |
| 4800 |
29'7 |
5'7 |
1,493.75 |
8,676 |
23'0 |
24'0 |
05/15/2026 11:15:00 |
CBOT |
| 4850 |
25'2 |
-2'2 |
1,262.50 |
305 |
25'2 |
27'4 |
05/14/2026 20:26:00 |
CBOT |
| 4900 |
36'2 |
5'0 |
1,812.50 |
456 |
36'2 |
31'2 |
05/15/2026 08:41:00 |
CBOT |
| 4950 |
35'1 |
0'0 |
1,756.25 |
78 |
|
35'1 |
05/14/2026 13:26:00 |
CBOT |
| 5000 |
47'1 |
8'0 |
2,356.25 |
337 |
44'4 |
39'1 |
05/15/2026 11:08:00 |
CBOT |
| 5050 |
48'6 |
5'5 |
2,437.50 |
65 |
48'6 |
43'1 |
05/15/2026 08:36:00 |
CBOT |
| 5100 |
47'3 |
0'0 |
2,368.75 |
68 |
|
47'3 |
05/14/2026 13:26:00 |
CBOT |
| 5150 |
51'6 |
0'0 |
2,587.50 |
21 |
|
51'6 |
05/14/2026 13:26:00 |
CBOT |
| 5200 |
56'1 |
0'0 |
2,806.25 |
484 |
|
56'1 |
05/14/2026 13:26:00 |
CBOT |
| 5250 |
60'5 |
0'0 |
3,031.25 |
1 |
|
60'5 |
05/14/2026 13:26:00 |
CBOT |
| 5300 |
65'2 |
0'0 |
3,262.50 |
0 |
|
65'2 |
05/14/2026 13:26:00 |
CBOT |
| 5350 |
69'7 |
0'0 |
3,493.75 |
0 |
|
69'7 |
05/14/2026 13:26:00 |
CBOT |
| 5400 |
74'4 |
0'0 |
3,725.00 |
18 |
|
74'4 |
05/14/2026 13:26:00 |
CBOT |
| 5450 |
79'2 |
0'0 |
3,962.50 |
0 |
|
79'2 |
05/14/2026 13:26:00 |
CBOT |
| 5500 |
84'1 |
0'0 |
4,206.25 |
2 |
|
84'1 |
05/14/2026 13:26:00 |
CBOT |
| 5550 |
88'7 |
0'0 |
4,443.75 |
0 |
|
88'7 |
05/14/2026 13:26:00 |
CBOT |
| 5600 |
93'6 |
0'0 |
4,687.50 |
0 |
|
93'6 |
05/14/2026 13:26:00 |
CBOT |
| 5650 |
98'5 |
0'0 |
4,931.25 |
0 |
|
98'5 |
05/14/2026 13:26:00 |
CBOT |
| 5700 |
103'4 |
0'0 |
5,175.00 |
0 |
|
103'4 |
05/14/2026 13:26:00 |
CBOT |
| 5750 |
108'3 |
0'0 |
5,418.75 |
1 |
|
108'3 |
05/14/2026 13:26:00 |
CBOT |
| 5800 |
113'3 |
0'0 |
5,668.75 |
0 |
|
113'3 |
05/14/2026 13:26:00 |
CBOT |
| 5850 |
118'2 |
0'0 |
5,912.50 |
0 |
|
118'2 |
05/14/2026 13:26:00 |
CBOT |
| 5900 |
123'2 |
0'0 |
6,162.50 |
1 |
|
123'2 |
05/14/2026 13:26:00 |
CBOT |
| 5950 |
128'1 |
0'0 |
6,406.25 |
0 |
|
128'1 |
05/14/2026 13:26:00 |
CBOT |
| 6000 |
133'1 |
0'0 |
6,656.25 |
6 |
|
133'1 |
05/14/2026 13:26:00 |
CBOT |
| 6050 |
138'1 |
0'0 |
6,906.25 |
0 |
|
138'1 |
05/14/2026 13:26:00 |
CBOT |
| 6100 |
143'0 |
0'0 |
7,150.00 |
0 |
|
143'0 |
05/14/2026 13:26:00 |
CBOT |
| 6200 |
153'0 |
0'0 |
7,650.00 |
0 |
|
153'0 |
05/14/2026 13:26:00 |
CBOT |
| 6300 |
162'7 |
0'0 |
8,143.75 |
1 |
|
162'7 |
05/14/2026 13:26:00 |
CBOT |
| 6400 |
172'6 |
0'0 |
8,637.50 |
0 |
|
172'6 |
05/14/2026 13:26:00 |
CBOT |
| 6500 |
182'6 |
0'0 |
9,137.50 |
0 |
|
182'6 |
05/14/2026 13:26:00 |
CBOT |
| 6600 |
192'6 |
0'0 |
9,637.50 |
0 |
|
192'6 |
05/14/2026 13:26:00 |
CBOT |
| 6700 |
202'5 |
0'0 |
10,131.25 |
0 |
|
202'5 |
05/14/2026 13:26:00 |
CBOT |
| 6800 |
212'5 |
0'0 |
10,631.25 |
0 |
|
212'5 |
05/14/2026 13:26:00 |
CBOT |
| 6900 |
222'5 |
0'0 |
11,131.25 |
0 |
|
222'5 |
05/14/2026 13:26:00 |
CBOT |
| 7000 |
232'4 |
0'0 |
11,625.00 |
0 |
|
232'4 |
05/14/2026 13:26:00 |
CBOT |
| 7100 |
242'4 |
0'0 |
12,125.00 |
0 |
|
242'4 |
05/14/2026 13:26:00 |
CBOT |
| 7200 |
252'4 |
0'0 |
12,625.00 |
0 |
|
252'4 |
05/14/2026 13:26:00 |
CBOT |
| 7300 |
262'4 |
0'0 |
13,125.00 |
0 |
|
262'4 |
05/14/2026 13:26:00 |
CBOT |
| 7400 |
272'4 |
0'0 |
13,625.00 |
0 |
|
272'4 |
05/14/2026 13:26:00 |
CBOT |
| 7500 |
282'4 |
0'0 |
14,125.00 |
0 |
|
282'4 |
05/14/2026 13:26:00 |
CBOT |
| 7600 |
292'4 |
0'0 |
14,625.00 |
0 |
|
292'4 |
05/14/2026 13:26:00 |
CBOT |
| 7700 |
302'4 |
0'0 |
15,125.00 |
0 |
|
302'4 |
05/14/2026 13:26:00 |
CBOT |
| 7800 |
312'4 |
0'0 |
15,625.00 |
0 |
|
312'4 |
05/14/2026 13:26:00 |
CBOT |
| 7900 |
322'4 |
0'0 |
16,125.00 |
0 |
|
322'4 |
05/14/2026 13:26:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
