|
|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
11,762.50 |
-1'6 |
235'2s |
2400 |
0'1s |
0'0 |
6.25 |
94 |
| 0 |
10,262.50 |
-1'6 |
205'2s |
2700 |
0'1s |
0'0 |
6.25 |
200 |
| 0 |
8,762.50 |
-1'6 |
175'2s |
3000 |
0'1s |
0'0 |
6.25 |
17 |
| 0 |
7,762.50 |
-1'6 |
155'2s |
3200 |
0'1s |
0'0 |
6.25 |
48 |
| 0 |
7,262.50 |
-1'6 |
145'2s |
3300 |
0'1s |
0'0 |
6.25 |
3,842 |
| 0 |
6,762.50 |
-1'6 |
135'2s |
3400 |
0'1s |
0'0 |
6.25 |
29 |
| 0 |
6,512.50 |
-1'6 |
130'2s |
3450 |
0'1s |
0'0 |
6.25 |
110 |
| 0 |
6,262.50 |
-1'6 |
125'2s |
3500 |
0'1s |
0'0 |
6.25 |
183 |
| 0 |
6,012.50 |
-1'6 |
120'2s |
3550 |
0'1s |
0'0 |
6.25 |
251 |
| 0 |
5,762.50 |
-1'6 |
115'2s |
3600 |
0'1s |
0'0 |
6.25 |
1,457 |
| 7 |
5,512.50 |
-1'6 |
110'2s |
3650 |
0'1s |
0'0 |
6.25 |
374 |
| 29 |
5,262.50 |
-1'6 |
105'2s |
3700 |
0'1s |
0'0 |
6.25 |
386 |
| 4 |
5,012.50 |
-1'6 |
100'2s |
3750 |
0'1s |
0'0 |
6.25 |
4,719 |
| 1 |
4,768.75 |
-1'6 |
95'3s |
3800 |
0'2s |
0'0 |
12.50 |
923 |
| 0 |
4,518.75 |
-1'6 |
90'3s |
3850 |
0'2s |
0'0 |
12.50 |
528 |
| 1 |
4,268.75 |
-1'6 |
85'3s |
3900 |
0'2s |
0'0 |
12.50 |
6,836 |
| 1 |
4,025.00 |
-1'6 |
80'4s |
3950 |
0'3s |
0'0 |
18.75 |
1,308 |
| 47 |
3,775.00 |
-1'6 |
75'4s |
4000 |
0'4s |
0'0 |
25.00 |
6,455 |
| 23 |
3,531.25 |
-1'6 |
70'5s |
4050 |
0'5s |
0'0 |
31.25 |
4,210 |
| 287 |
3,287.50 |
-1'6 |
65'6s |
4100 |
0'6s |
0'0 |
37.50 |
8,899 |
| 11 |
3,050.00 |
-1'6 |
61'0s |
4150 |
0'7s |
0'0 |
43.75 |
4,417 |
| 323 |
2,806.25 |
-1'7 |
56'1s |
4200 |
1'1s |
0'0 |
56.25 |
11,742 |
| 139 |
2,575.00 |
-1'6 |
51'4s |
4250 |
1'3s |
0'0 |
68.75 |
9,776 |
| 1,031 |
2,343.75 |
-1'7 |
46'7s |
4300 |
1'6s |
-0'1 |
87.50 |
19,111 |
| 1,183 |
2,118.75 |
-1'7 |
42'3s |
4350 |
2'2s |
-0'1 |
112.50 |
6,211 |
| 4,524 |
1,906.25 |
-1'7 |
38'1s |
4400 |
3'0s |
-0'1 |
150.00 |
11,705 |
| 2,010 |
1,700.00 |
-1'7 |
34'0s |
4450 |
3'7s |
-0'1 |
193.75 |
17,093 |
| 21,397 |
1,512.50 |
-1'6 |
30'2s |
4500 |
5'0s |
-0'1 |
250.00 |
24,610 |
| 8,193 |
1,337.50 |
-1'5 |
26'6s |
4550 |
6'4s |
0'0 |
325.00 |
6,268 |
| 19,454 |
1,175.00 |
-1'5 |
23'4s |
4600 |
8'2s |
0'1 |
412.50 |
19,431 |
| 7,574 |
1,025.00 |
-1'4 |
20'4s |
4650 |
10'2s |
0'1 |
512.50 |
13,843 |
| 21,724 |
893.75 |
-1'4 |
17'7s |
4700 |
12'5s |
0'2 |
631.25 |
10,825 |
| 11,341 |
775.00 |
-1'3 |
15'4s |
4750 |
15'2s |
0'3 |
762.50 |
5,564 |
| 18,965 |
675.00 |
-1'1 |
13'4s |
4800 |
18'2s |
0'5 |
912.50 |
8,009 |
| 4,905 |
581.25 |
-1'1 |
11'5s |
4850 |
21'3s |
0'5 |
1,068.75 |
359 |
| 12,756 |
500.00 |
-1'0 |
10'0s |
4900 |
24'6s |
0'6 |
1,237.50 |
454 |
| 4,172 |
431.25 |
-0'7 |
8'5s |
4950 |
28'2s |
0'6 |
1,412.50 |
78 |
| 31,047 |
368.75 |
-0'6 |
7'3s |
5000 |
32'0s |
0'7 |
1,600.00 |
315 |
| 3,664 |
312.50 |
-0'6 |
6'2s |
5050 |
36'0s |
1'1 |
1,800.00 |
65 |
| 8,598 |
268.75 |
-0'5 |
5'3s |
5100 |
40'0s |
1'1 |
2,000.00 |
68 |
| 5,642 |
231.25 |
-0'4 |
4'5s |
5150 |
44'2s |
1'2 |
2,212.50 |
21 |
| 13,885 |
200.00 |
-0'3 |
4'0s |
5200 |
48'5s |
1'3 |
2,431.25 |
485 |
| 10,237 |
168.75 |
-0'3 |
3'3s |
5250 |
53'0s |
1'3 |
2,650.00 |
1 |
| 6,991 |
150.00 |
-0'2 |
3'0s |
5300 |
57'4s |
1'3 |
2,875.00 |
0 |
| 2,069 |
131.25 |
-0'2 |
2'5s |
5350 |
62'1s |
1'4 |
3,106.25 |
0 |
| 5,417 |
112.50 |
-0'2 |
2'2s |
5400 |
66'7s |
1'4 |
3,343.75 |
18 |
| 1,362 |
100.00 |
-0'2 |
2'0s |
5450 |
71'4s |
1'4 |
3,575.00 |
0 |
| 22,390 |
87.50 |
-0'2 |
1'6s |
5500 |
76'2s |
1'4 |
3,812.50 |
2 |
| 1,586 |
75.00 |
-0'2 |
1'4s |
5550 |
81'1s |
1'5 |
4,056.25 |
0 |
| 7,111 |
68.75 |
-0'2 |
1'3s |
5600 |
85'7s |
1'4 |
4,293.75 |
0 |
| 609 |
62.50 |
-0'1 |
1'2s |
5650 |
90'6s |
1'5 |
4,537.50 |
0 |
| 1,092 |
56.25 |
-0'1 |
1'1s |
5700 |
95'5s |
1'5 |
4,781.25 |
0 |
| 1,323 |
50.00 |
-0'1 |
1'0s |
5750 |
100'4s |
1'5 |
5,025.00 |
1 |
| 928 |
50.00 |
0'0 |
1'0s |
5800 |
105'4s |
1'6 |
5,275.00 |
0 |
| 142 |
43.75 |
0'0 |
0'7s |
5850 |
110'3s |
1'6 |
5,518.75 |
0 |
| 753 |
43.75 |
0'0 |
0'7s |
5900 |
115'3s |
1'6 |
5,768.75 |
1 |
| 82 |
37.50 |
0'0 |
0'6s |
5950 |
120'2s |
1'6 |
6,012.50 |
0 |
| 10,991 |
37.50 |
0'0 |
0'6s |
6000 |
125'2s |
1'6 |
6,262.50 |
6 |
| 816 |
37.50 |
0'0 |
0'6s |
6050 |
130'2s |
1'6 |
6,512.50 |
0 |
| 792 |
31.25 |
-0'1 |
0'5s |
6100 |
135'1s |
1'5 |
6,756.25 |
0 |
| 3,695 |
31.25 |
-0'1 |
0'5s |
6200 |
145'1s |
1'5 |
7,256.25 |
0 |
| 5,811 |
31.25 |
-0'1 |
0'5s |
6300 |
155'0s |
1'5 |
7,750.00 |
1 |
| 1,070 |
25.00 |
-0'1 |
0'4s |
6400 |
165'0s |
1'5 |
8,250.00 |
0 |
| 4,464 |
25.00 |
-0'1 |
0'4s |
6500 |
174'7s |
1'5 |
8,743.75 |
0 |
| 1,504 |
18.75 |
-0'1 |
0'3s |
6600 |
184'7s |
1'6 |
9,243.75 |
0 |
| 380 |
18.75 |
-0'1 |
0'3s |
6700 |
194'7s |
1'6 |
9,743.75 |
0 |
| 682 |
18.75 |
0'0 |
0'3s |
6800 |
204'7s |
1'6 |
10,243.75 |
0 |
| 113 |
18.75 |
0'0 |
0'3s |
6900 |
214'7s |
1'6 |
10,743.75 |
0 |
| 727 |
18.75 |
0'0 |
0'3s |
7000 |
224'6s |
1'6 |
11,237.50 |
0 |
| 293 |
12.50 |
-0'1 |
0'2s |
7100 |
234'6s |
1'6 |
11,737.50 |
0 |
| 162 |
12.50 |
0'0 |
0'2s |
7200 |
244'6s |
1'6 |
12,237.50 |
0 |
| 380 |
12.50 |
0'0 |
0'2s |
7300 |
254'6s |
1'6 |
12,737.50 |
0 |
| 400 |
6.25 |
-0'1 |
0'1s |
7400 |
264'6s |
1'6 |
13,237.50 |
0 |
| 305 |
6.25 |
-0'1 |
0'1s |
7500 |
274'6s |
1'6 |
13,737.50 |
0 |
| 102 |
6.25 |
-0'1 |
0'1s |
7600 |
284'6s |
1'6 |
14,237.50 |
0 |
| 333 |
6.25 |
0'0 |
0'1s |
7700 |
294'6s |
1'6 |
14,737.50 |
0 |
| 172 |
6.25 |
0'0 |
0'1s |
7800 |
304'6s |
1'6 |
15,237.50 |
0 |
| 1,049 |
6.25 |
0'0 |
0'1s |
7900 |
314'6s |
1'6 |
15,737.50 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
235'2s |
-1'6 |
11,762.50 |
0 |
|
237'0 |
05/19/2026 13:56:00 |
CBOT |
| 2700 |
205'2s |
-1'6 |
10,262.50 |
0 |
|
207'0 |
05/19/2026 13:56:00 |
CBOT |
| 3000 |
175'2s |
-1'6 |
8,762.50 |
0 |
|
177'0 |
05/19/2026 13:56:00 |
CBOT |
| 3200 |
155'2s |
-1'6 |
7,762.50 |
0 |
|
157'0 |
05/19/2026 13:56:00 |
CBOT |
| 3300 |
145'2s |
-1'6 |
7,262.50 |
0 |
|
147'0 |
05/19/2026 13:56:00 |
CBOT |
| 3400 |
135'2s |
-1'6 |
6,762.50 |
0 |
|
137'0 |
05/19/2026 13:56:00 |
CBOT |
| 3450 |
130'2s |
-1'6 |
6,512.50 |
0 |
|
132'0 |
05/19/2026 13:56:00 |
CBOT |
| 3500 |
125'2s |
-1'6 |
6,262.50 |
0 |
|
127'0 |
05/19/2026 13:56:00 |
CBOT |
| 3550 |
120'2s |
-1'6 |
6,012.50 |
0 |
|
122'0 |
05/19/2026 13:56:00 |
CBOT |
| 3600 |
115'2s |
-1'6 |
5,762.50 |
0 |
|
117'0 |
05/19/2026 13:56:00 |
CBOT |
| 3650 |
110'2s |
-1'6 |
5,512.50 |
7 |
|
112'0 |
05/19/2026 13:56:00 |
CBOT |
| 3700 |
105'2s |
-1'6 |
5,262.50 |
29 |
|
107'0 |
05/19/2026 13:56:00 |
CBOT |
| 3750 |
100'2s |
-1'6 |
5,012.50 |
4 |
|
102'0 |
05/19/2026 13:56:00 |
CBOT |
| 3800 |
95'3s |
-1'6 |
4,768.75 |
1 |
|
97'1 |
05/19/2026 13:56:00 |
CBOT |
| 3850 |
90'3s |
-1'6 |
4,518.75 |
0 |
|
92'1 |
05/19/2026 13:56:00 |
CBOT |
| 3900 |
85'3s |
-1'6 |
4,268.75 |
1 |
|
87'1 |
05/19/2026 13:56:00 |
CBOT |
| 3950 |
80'4s |
-1'6 |
4,025.00 |
1 |
|
82'2 |
05/19/2026 13:56:00 |
CBOT |
| 4000 |
75'4s |
-1'6 |
3,775.00 |
47 |
|
77'2 |
05/19/2026 13:56:00 |
CBOT |
| 4050 |
70'5s |
-1'6 |
3,531.25 |
23 |
|
72'3 |
05/19/2026 13:56:00 |
CBOT |
| 4100 |
65'6s |
-1'6 |
3,287.50 |
287 |
|
67'4 |
05/19/2026 13:56:00 |
CBOT |
| 4150 |
61'0s |
-1'6 |
3,050.00 |
11 |
|
62'6 |
05/19/2026 13:56:00 |
CBOT |
| 4200 |
56'1s |
-1'7 |
2,806.25 |
323 |
|
58'0 |
05/19/2026 13:56:00 |
CBOT |
| 4250 |
51'4s |
-1'6 |
2,575.00 |
139 |
|
53'2 |
05/19/2026 13:56:00 |
CBOT |
| 4300 |
46'7s |
-1'7 |
2,343.75 |
1,031 |
|
48'6 |
05/19/2026 13:56:00 |
CBOT |
| 4350 |
42'3s |
-1'7 |
2,118.75 |
1,183 |
40'5 |
44'2 |
05/19/2026 13:56:00 |
CBOT |
| 4400 |
38'1s |
-1'7 |
1,906.25 |
4,524 |
40'0 |
40'0 |
05/19/2026 13:56:00 |
CBOT |
| 4450 |
34'0s |
-1'7 |
1,700.00 |
2,010 |
32'7 |
35'7 |
05/19/2026 13:56:00 |
CBOT |
| 4500 |
30'2s |
-1'6 |
1,512.50 |
21,397 |
32'0 |
32'0 |
05/19/2026 13:56:00 |
CBOT |
| 4550 |
26'6s |
-1'5 |
1,337.50 |
8,193 |
28'3 |
28'3 |
05/19/2026 13:56:00 |
CBOT |
| 4600 |
23'4s |
-1'5 |
1,175.00 |
19,454 |
25'1 |
25'1 |
05/19/2026 13:56:00 |
CBOT |
| 4650 |
20'4s |
-1'4 |
1,025.00 |
7,574 |
21'0 |
22'0 |
05/19/2026 13:56:00 |
CBOT |
| 4700 |
17'7s |
-1'4 |
893.75 |
21,724 |
18'7 |
19'3 |
05/19/2026 13:56:00 |
CBOT |
| 4750 |
15'4s |
-1'3 |
775.00 |
11,341 |
17'0 |
16'7 |
05/19/2026 13:56:00 |
CBOT |
| 4800 |
13'4s |
-1'1 |
675.00 |
18,965 |
14'2 |
14'5 |
05/19/2026 13:56:00 |
CBOT |
| 4850 |
11'5s |
-1'1 |
581.25 |
4,905 |
12'0 |
12'6 |
05/19/2026 13:56:00 |
CBOT |
| 4900 |
10'0s |
-1'0 |
500.00 |
12,756 |
10'7 |
11'0 |
05/19/2026 13:56:00 |
CBOT |
| 4950 |
8'5s |
-0'7 |
431.25 |
4,172 |
9'6 |
9'4 |
05/19/2026 13:56:00 |
CBOT |
| 5000 |
7'3s |
-0'6 |
368.75 |
31,047 |
8'4 |
8'1 |
05/19/2026 13:56:00 |
CBOT |
| 5050 |
6'2s |
-0'6 |
312.50 |
3,664 |
7'6 |
7'0 |
05/19/2026 13:56:00 |
CBOT |
| 5100 |
5'3s |
-0'5 |
268.75 |
8,598 |
6'1 |
6'0 |
05/19/2026 13:56:00 |
CBOT |
| 5150 |
4'5s |
-0'4 |
231.25 |
5,642 |
5'6 |
5'1 |
05/19/2026 13:56:00 |
CBOT |
| 5200 |
4'0s |
-0'3 |
200.00 |
13,885 |
4'4 |
4'3 |
05/19/2026 13:56:00 |
CBOT |
| 5250 |
3'3s |
-0'3 |
168.75 |
10,237 |
3'5 |
3'6 |
05/19/2026 13:56:00 |
CBOT |
| 5300 |
3'0s |
-0'2 |
150.00 |
6,991 |
3'1 |
3'2 |
05/19/2026 13:56:00 |
CBOT |
| 5350 |
2'5s |
-0'2 |
131.25 |
2,069 |
|
2'7 |
05/19/2026 13:56:00 |
CBOT |
| 5400 |
2'2s |
-0'2 |
112.50 |
5,417 |
2'1 |
2'4 |
05/19/2026 13:56:00 |
CBOT |
| 5450 |
2'0s |
-0'2 |
100.00 |
1,362 |
2'3 |
2'2 |
05/19/2026 13:56:00 |
CBOT |
| 5500 |
1'6s |
-0'2 |
87.50 |
22,390 |
2'2 |
2'0 |
05/19/2026 13:56:00 |
CBOT |
| 5550 |
1'4s |
-0'2 |
75.00 |
1,586 |
1'3 |
1'6 |
05/19/2026 13:56:00 |
CBOT |
| 5600 |
1'3s |
-0'2 |
68.75 |
7,111 |
1'2 |
1'5 |
05/19/2026 13:56:00 |
CBOT |
| 5650 |
1'2s |
-0'1 |
62.50 |
609 |
|
1'3 |
05/19/2026 13:56:00 |
CBOT |
| 5700 |
1'1s |
-0'1 |
56.25 |
1,092 |
|
1'2 |
05/19/2026 13:56:00 |
CBOT |
| 5750 |
1'0s |
-0'1 |
50.00 |
1,323 |
1'0 |
1'1 |
05/19/2026 13:56:00 |
CBOT |
| 5800 |
1'0s |
0'0 |
50.00 |
928 |
1'0 |
1'0 |
05/19/2026 13:56:00 |
CBOT |
| 5850 |
0'7s |
0'0 |
43.75 |
142 |
|
0'7 |
05/19/2026 13:56:00 |
CBOT |
| 5900 |
0'7s |
0'0 |
43.75 |
753 |
|
0'7 |
05/19/2026 13:56:00 |
CBOT |
| 5950 |
0'6s |
0'0 |
37.50 |
82 |
|
0'6 |
05/19/2026 13:56:00 |
CBOT |
| 6000 |
0'6s |
0'0 |
37.50 |
10,991 |
|
0'6 |
05/19/2026 13:56:00 |
CBOT |
| 6050 |
0'6s |
0'0 |
37.50 |
816 |
|
0'6 |
05/19/2026 13:56:00 |
CBOT |
| 6100 |
0'5s |
-0'1 |
31.25 |
792 |
|
0'6 |
05/19/2026 13:56:00 |
CBOT |
| 6200 |
0'5s |
-0'1 |
31.25 |
3,695 |
|
0'6 |
05/19/2026 13:56:00 |
CBOT |
| 6300 |
0'5s |
-0'1 |
31.25 |
5,811 |
0'5 |
0'6 |
05/19/2026 13:56:00 |
CBOT |
| 6400 |
0'4s |
-0'1 |
25.00 |
1,070 |
0'4 |
0'5 |
05/19/2026 13:56:00 |
CBOT |
| 6500 |
0'4s |
-0'1 |
25.00 |
4,464 |
|
0'5 |
05/19/2026 13:56:00 |
CBOT |
| 6600 |
0'3s |
-0'1 |
18.75 |
1,504 |
|
0'4 |
05/19/2026 13:56:00 |
CBOT |
| 6700 |
0'3s |
-0'1 |
18.75 |
380 |
0'3 |
0'4 |
05/19/2026 13:56:00 |
CBOT |
| 6800 |
0'3s |
0'0 |
18.75 |
682 |
|
0'3 |
05/19/2026 13:56:00 |
CBOT |
| 6900 |
0'3s |
0'0 |
18.75 |
113 |
|
0'3 |
05/19/2026 13:56:00 |
CBOT |
| 7000 |
0'3s |
0'0 |
18.75 |
727 |
|
0'3 |
05/19/2026 13:56:00 |
CBOT |
| 7100 |
0'2s |
-0'1 |
12.50 |
293 |
|
0'3 |
05/19/2026 13:56:00 |
CBOT |
| 7200 |
0'2s |
0'0 |
12.50 |
162 |
0'2 |
0'2 |
05/19/2026 13:56:00 |
CBOT |
| 7300 |
0'2s |
0'0 |
12.50 |
380 |
|
0'2 |
05/19/2026 13:56:00 |
CBOT |
| 7400 |
0'1s |
-0'1 |
6.25 |
400 |
|
0'2 |
05/19/2026 13:56:00 |
CBOT |
| 7500 |
0'1s |
-0'1 |
6.25 |
305 |
|
0'2 |
05/19/2026 13:56:00 |
CBOT |
| 7600 |
0'1s |
-0'1 |
6.25 |
102 |
|
0'2 |
05/19/2026 13:56:00 |
CBOT |
| 7700 |
0'1s |
0'0 |
6.25 |
333 |
|
0'1 |
05/19/2026 13:56:00 |
CBOT |
| 7800 |
0'1s |
0'0 |
6.25 |
172 |
|
0'1 |
05/19/2026 13:56:00 |
CBOT |
| 7900 |
0'1s |
0'0 |
6.25 |
1,049 |
|
0'1 |
05/19/2026 13:56:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
0'1s |
0'0 |
6.25 |
94 |
|
0'1 |
05/19/2026 13:56:00 |
CBOT |
| 2700 |
0'1s |
0'0 |
6.25 |
200 |
|
0'1 |
05/19/2026 13:56:00 |
CBOT |
| 3000 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
05/19/2026 13:56:00 |
CBOT |
| 3200 |
0'1s |
0'0 |
6.25 |
48 |
|
0'1 |
05/19/2026 13:56:00 |
CBOT |
| 3300 |
0'1s |
0'0 |
6.25 |
3,842 |
|
0'1 |
05/19/2026 13:56:00 |
CBOT |
| 3400 |
0'1s |
0'0 |
6.25 |
29 |
|
0'1 |
05/19/2026 13:56:00 |
CBOT |
| 3450 |
0'1s |
0'0 |
6.25 |
110 |
|
0'1 |
05/19/2026 13:56:00 |
CBOT |
| 3500 |
0'1s |
0'0 |
6.25 |
183 |
|
0'1 |
05/19/2026 13:56:00 |
CBOT |
| 3550 |
0'1s |
0'0 |
6.25 |
251 |
|
0'1 |
05/19/2026 13:56:00 |
CBOT |
| 3600 |
0'1s |
0'0 |
6.25 |
1,457 |
|
0'1 |
05/19/2026 13:56:00 |
CBOT |
| 3650 |
0'1s |
0'0 |
6.25 |
374 |
|
0'1 |
05/19/2026 13:56:00 |
CBOT |
| 3700 |
0'1s |
0'0 |
6.25 |
386 |
|
0'1 |
05/19/2026 13:56:00 |
CBOT |
| 3750 |
0'1s |
0'0 |
6.25 |
4,719 |
|
0'1 |
05/19/2026 13:56:00 |
CBOT |
| 3800 |
0'2s |
0'0 |
12.50 |
923 |
|
0'2 |
05/19/2026 13:56:00 |
CBOT |
| 3850 |
0'2s |
0'0 |
12.50 |
528 |
|
0'2 |
05/19/2026 13:56:00 |
CBOT |
| 3900 |
0'2s |
0'0 |
12.50 |
6,836 |
0'3 |
0'2 |
05/19/2026 13:56:00 |
CBOT |
| 3950 |
0'3s |
0'0 |
18.75 |
1,308 |
|
0'3 |
05/19/2026 13:56:00 |
CBOT |
| 4000 |
0'4s |
0'0 |
25.00 |
6,455 |
0'3 |
0'4 |
05/19/2026 13:56:00 |
CBOT |
| 4050 |
0'5s |
0'0 |
31.25 |
4,210 |
|
0'5 |
05/19/2026 13:56:00 |
CBOT |
| 4100 |
0'6s |
0'0 |
37.50 |
8,899 |
0'5 |
0'6 |
05/19/2026 13:56:00 |
CBOT |
| 4150 |
0'7s |
0'0 |
43.75 |
4,417 |
0'7 |
0'7 |
05/19/2026 13:56:00 |
CBOT |
| 4200 |
1'1s |
0'0 |
56.25 |
11,742 |
1'0 |
1'1 |
05/19/2026 13:56:00 |
CBOT |
| 4250 |
1'3s |
0'0 |
68.75 |
9,776 |
1'2 |
1'3 |
05/19/2026 13:56:00 |
CBOT |
| 4300 |
1'6s |
-0'1 |
87.50 |
19,111 |
1'6 |
1'7 |
05/19/2026 13:56:00 |
CBOT |
| 4350 |
2'2s |
-0'1 |
112.50 |
6,211 |
2'0 |
2'3 |
05/19/2026 13:56:00 |
CBOT |
| 4400 |
3'0s |
-0'1 |
150.00 |
11,705 |
3'0 |
3'1 |
05/19/2026 13:56:00 |
CBOT |
| 4450 |
3'7s |
-0'1 |
193.75 |
17,093 |
3'1 |
4'0 |
05/19/2026 13:56:00 |
CBOT |
| 4500 |
5'0s |
-0'1 |
250.00 |
24,610 |
4'0 |
5'1 |
05/19/2026 13:56:00 |
CBOT |
| 4550 |
6'4s |
0'0 |
325.00 |
6,268 |
5'5 |
6'4 |
05/19/2026 13:56:00 |
CBOT |
| 4600 |
8'2s |
0'1 |
412.50 |
19,431 |
8'1 |
8'1 |
05/19/2026 13:56:00 |
CBOT |
| 4650 |
10'2s |
0'1 |
512.50 |
13,843 |
9'3 |
10'1 |
05/19/2026 13:56:00 |
CBOT |
| 4700 |
12'5s |
0'2 |
631.25 |
10,825 |
12'7 |
12'3 |
05/19/2026 13:56:00 |
CBOT |
| 4750 |
15'2s |
0'3 |
762.50 |
5,564 |
12'6 |
14'7 |
05/19/2026 13:56:00 |
CBOT |
| 4800 |
18'2s |
0'5 |
912.50 |
8,009 |
16'3 |
17'5 |
05/19/2026 13:56:00 |
CBOT |
| 4850 |
21'3s |
0'5 |
1,068.75 |
359 |
19'4 |
20'6 |
05/19/2026 13:56:00 |
CBOT |
| 4900 |
24'6s |
0'6 |
1,237.50 |
454 |
22'1 |
24'0 |
05/19/2026 13:56:00 |
CBOT |
| 4950 |
28'2s |
0'6 |
1,412.50 |
78 |
26'5 |
27'4 |
05/19/2026 13:56:00 |
CBOT |
| 5000 |
32'0s |
0'7 |
1,600.00 |
315 |
29'4 |
31'1 |
05/19/2026 13:56:00 |
CBOT |
| 5050 |
36'0s |
1'1 |
1,800.00 |
65 |
|
34'7 |
05/19/2026 13:56:00 |
CBOT |
| 5100 |
40'0s |
1'1 |
2,000.00 |
68 |
|
38'7 |
05/19/2026 13:56:00 |
CBOT |
| 5150 |
44'2s |
1'2 |
2,212.50 |
21 |
|
43'0 |
05/19/2026 13:56:00 |
CBOT |
| 5200 |
48'5s |
1'3 |
2,431.25 |
485 |
45'6 |
47'2 |
05/19/2026 13:56:00 |
CBOT |
| 5250 |
53'0s |
1'3 |
2,650.00 |
1 |
|
51'5 |
05/19/2026 13:56:00 |
CBOT |
| 5300 |
57'4s |
1'3 |
2,875.00 |
0 |
|
56'1 |
05/19/2026 13:56:00 |
CBOT |
| 5350 |
62'1s |
1'4 |
3,106.25 |
0 |
|
60'5 |
05/19/2026 13:56:00 |
CBOT |
| 5400 |
66'7s |
1'4 |
3,343.75 |
18 |
|
65'3 |
05/19/2026 13:56:00 |
CBOT |
| 5450 |
71'4s |
1'4 |
3,575.00 |
0 |
|
70'0 |
05/19/2026 13:56:00 |
CBOT |
| 5500 |
76'2s |
1'4 |
3,812.50 |
2 |
|
74'6 |
05/19/2026 13:56:00 |
CBOT |
| 5550 |
81'1s |
1'5 |
4,056.25 |
0 |
|
79'4 |
05/19/2026 13:56:00 |
CBOT |
| 5600 |
85'7s |
1'4 |
4,293.75 |
0 |
|
84'3 |
05/19/2026 13:56:00 |
CBOT |
| 5650 |
90'6s |
1'5 |
4,537.50 |
0 |
|
89'1 |
05/19/2026 13:56:00 |
CBOT |
| 5700 |
95'5s |
1'5 |
4,781.25 |
0 |
|
94'0 |
05/19/2026 13:56:00 |
CBOT |
| 5750 |
100'4s |
1'5 |
5,025.00 |
1 |
|
98'7 |
05/19/2026 13:56:00 |
CBOT |
| 5800 |
105'4s |
1'6 |
5,275.00 |
0 |
|
103'6 |
05/19/2026 13:56:00 |
CBOT |
| 5850 |
110'3s |
1'6 |
5,518.75 |
0 |
|
108'5 |
05/19/2026 13:56:00 |
CBOT |
| 5900 |
115'3s |
1'6 |
5,768.75 |
1 |
|
113'5 |
05/19/2026 13:56:00 |
CBOT |
| 5950 |
120'2s |
1'6 |
6,012.50 |
0 |
|
118'4 |
05/19/2026 13:56:00 |
CBOT |
| 6000 |
125'2s |
1'6 |
6,262.50 |
6 |
|
123'4 |
05/19/2026 13:56:00 |
CBOT |
| 6050 |
130'2s |
1'6 |
6,512.50 |
0 |
|
128'4 |
05/19/2026 13:56:00 |
CBOT |
| 6100 |
135'1s |
1'5 |
6,756.25 |
0 |
|
133'4 |
05/19/2026 13:56:00 |
CBOT |
| 6200 |
145'1s |
1'5 |
7,256.25 |
0 |
|
143'4 |
05/19/2026 13:56:00 |
CBOT |
| 6300 |
155'0s |
1'5 |
7,750.00 |
1 |
|
153'3 |
05/19/2026 13:56:00 |
CBOT |
| 6400 |
165'0s |
1'5 |
8,250.00 |
0 |
|
163'3 |
05/19/2026 13:56:00 |
CBOT |
| 6500 |
174'7s |
1'5 |
8,743.75 |
0 |
|
173'2 |
05/19/2026 13:56:00 |
CBOT |
| 6600 |
184'7s |
1'6 |
9,243.75 |
0 |
|
183'1 |
05/19/2026 13:56:00 |
CBOT |
| 6700 |
194'7s |
1'6 |
9,743.75 |
0 |
|
193'1 |
05/19/2026 13:56:00 |
CBOT |
| 6800 |
204'7s |
1'6 |
10,243.75 |
0 |
|
203'1 |
05/19/2026 13:56:00 |
CBOT |
| 6900 |
214'7s |
1'6 |
10,743.75 |
0 |
|
213'1 |
05/19/2026 13:56:00 |
CBOT |
| 7000 |
224'6s |
1'6 |
11,237.50 |
0 |
|
223'0 |
05/19/2026 13:56:00 |
CBOT |
| 7100 |
234'6s |
1'6 |
11,737.50 |
0 |
|
233'0 |
05/19/2026 13:56:00 |
CBOT |
| 7200 |
244'6s |
1'6 |
12,237.50 |
0 |
|
243'0 |
05/19/2026 13:56:00 |
CBOT |
| 7300 |
254'6s |
1'6 |
12,737.50 |
0 |
|
253'0 |
05/19/2026 13:56:00 |
CBOT |
| 7400 |
264'6s |
1'6 |
13,237.50 |
0 |
|
263'0 |
05/19/2026 13:56:00 |
CBOT |
| 7500 |
274'6s |
1'6 |
13,737.50 |
0 |
|
273'0 |
05/19/2026 13:56:00 |
CBOT |
| 7600 |
284'6s |
1'6 |
14,237.50 |
0 |
|
283'0 |
05/19/2026 13:56:00 |
CBOT |
| 7700 |
294'6s |
1'6 |
14,737.50 |
0 |
|
293'0 |
05/19/2026 13:56:00 |
CBOT |
| 7800 |
304'6s |
1'6 |
15,237.50 |
0 |
|
303'0 |
05/19/2026 13:56:00 |
CBOT |
| 7900 |
314'6s |
1'6 |
15,737.50 |
0 |
|
313'0 |
05/19/2026 13:56:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
