|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
27,112.50 |
0'4 |
542'2s |
2300 |
0'1s |
0'0 |
6.25 |
0 |
0 |
26,112.50 |
0'4 |
522'2s |
2500 |
0'1s |
0'0 |
6.25 |
84 |
0 |
25,112.50 |
0'4 |
502'2s |
2700 |
0'1s |
0'0 |
6.25 |
10 |
0 |
24,612.50 |
0'4 |
492'2s |
2800 |
0'1s |
0'0 |
6.25 |
25 |
0 |
24,112.50 |
0'4 |
482'2s |
2900 |
0'1s |
0'0 |
6.25 |
204 |
68 |
23,612.50 |
0'4 |
472'2s |
3000 |
0'1s |
0'0 |
6.25 |
321 |
0 |
23,112.50 |
0'4 |
462'2s |
3100 |
0'1s |
0'0 |
6.25 |
11 |
0 |
22,612.50 |
0'4 |
452'2s |
3200 |
0'1s |
0'0 |
6.25 |
95 |
0 |
22,112.50 |
0'4 |
442'2s |
3300 |
0'1s |
0'0 |
6.25 |
177 |
0 |
21,612.50 |
0'4 |
432'2s |
3400 |
0'1s |
0'0 |
6.25 |
54 |
0 |
21,112.50 |
0'4 |
422'2s |
3500 |
0'1s |
0'0 |
6.25 |
151 |
2 |
20,612.50 |
0'4 |
412'2s |
3600 |
0'1s |
0'0 |
6.25 |
109 |
0 |
20,112.50 |
0'4 |
402'2s |
3700 |
0'1s |
0'0 |
6.25 |
181 |
9 |
19,612.50 |
0'4 |
392'2s |
3800 |
0'1s |
0'0 |
6.25 |
280 |
36 |
19,112.50 |
0'4 |
382'2s |
3900 |
0'1s |
0'0 |
6.25 |
355 |
21 |
18,612.50 |
0'4 |
372'2s |
4000 |
0'1s |
0'0 |
6.25 |
12,874 |
302 |
18,112.50 |
0'4 |
362'2s |
4100 |
0'1s |
0'0 |
6.25 |
847 |
76 |
17,612.50 |
0'4 |
352'2s |
4200 |
0'1s |
0'0 |
6.25 |
693 |
62 |
17,112.50 |
0'4 |
342'2s |
4300 |
0'1s |
0'0 |
6.25 |
1,415 |
52 |
16,612.50 |
0'4 |
332'2s |
4400 |
0'1s |
0'0 |
6.25 |
6,465 |
193 |
16,112.50 |
0'4 |
322'2s |
4500 |
0'1s |
0'0 |
6.25 |
3,166 |
39 |
15,612.50 |
0'4 |
312'2s |
4600 |
0'1s |
0'0 |
6.25 |
692 |
545 |
14,612.50 |
-10'0 |
292'2s |
4700 |
0'1s |
0'0 |
6.25 |
3,075 |
361 |
14,612.50 |
0'4 |
292'2s |
4800 |
0'1s |
0'0 |
6.25 |
8,282 |
243 |
14,112.50 |
0'4 |
282'2s |
4900 |
0'1s |
0'0 |
6.25 |
4,015 |
787 |
13,618.75 |
0'5 |
272'3s |
5000 |
0'1s |
0'0 |
6.25 |
3,021 |
1,303 |
12,750.00 |
-7'3 |
255'0s |
5100 |
0'2s |
0'1 |
12.50 |
1,736 |
300 |
12,618.75 |
0'4 |
252'3s |
5200 |
0'2s |
0'0 |
12.50 |
4,115 |
803 |
12,118.75 |
0'3 |
242'3s |
5300 |
0'2s |
-0'1 |
12.50 |
11,028 |
0 |
11,868.75 |
0'3 |
237'3s |
5350 |
0'2s |
-0'1 |
12.50 |
146 |
1,968 |
11,625.00 |
0'4 |
232'4s |
5400 |
0'2s |
-0'1 |
12.50 |
3,551 |
0 |
11,375.00 |
0'4 |
227'4s |
5450 |
0'3s |
0'0 |
18.75 |
175 |
1,971 |
10,700.00 |
-8'4 |
214'0s |
5500 |
0'3s |
0'0 |
18.75 |
5,219 |
0 |
10,875.00 |
0'4 |
217'4s |
5550 |
0'3s |
0'0 |
18.75 |
170 |
2,363 |
10,625.00 |
0'3 |
212'4s |
5600 |
0'3s |
-0'1 |
18.75 |
2,116 |
0 |
10,375.00 |
0'3 |
207'4s |
5650 |
0'3s |
-0'1 |
18.75 |
201 |
1,498 |
10,125.00 |
0'3 |
202'4s |
5700 |
0'3s |
-0'1 |
18.75 |
3,219 |
0 |
9,875.00 |
0'3 |
197'4s |
5750 |
0'4s |
0'1 |
25.00 |
2,094 |
3,780 |
9,237.50 |
-7'7 |
184'6s |
5800 |
0'4s |
0'0 |
25.00 |
4,474 |
45 |
9,387.50 |
0'4 |
187'6s |
5850 |
0'4s |
0'0 |
25.00 |
169 |
1,757 |
8,950.00 |
-3'6 |
179'0s |
5900 |
0'5s |
0'0 |
31.25 |
4,579 |
1 |
8,893.75 |
0'4 |
177'7s |
5950 |
0'6s |
0'0 |
37.50 |
431 |
5,438 |
8,600.00 |
-0'7 |
172'0s |
6000 |
0'7s |
0'1 |
43.75 |
5,372 |
1 |
8,393.75 |
0'4 |
167'7s |
6050 |
0'6s |
0'0 |
37.50 |
227 |
2,593 |
7,687.50 |
-9'1 |
153'6s |
6100 |
0'6s |
-0'1 |
37.50 |
4,199 |
3 |
7,900.00 |
0'4 |
158'0s |
6150 |
0'7s |
0'0 |
43.75 |
2,530 |
5,532 |
7,162.50 |
-9'6 |
143'2s |
6200 |
0'7s |
0'0 |
43.75 |
5,387 |
5 |
7,406.25 |
0'4 |
148'1s |
6250 |
1'0s |
0'0 |
50.00 |
606 |
3,330 |
7,156.25 |
0'3 |
143'1s |
6300 |
1'0s |
-0'1 |
50.00 |
2,276 |
10 |
6,912.50 |
0'4 |
138'2s |
6350 |
1'1s |
0'0 |
56.25 |
3,619 |
4,345 |
6,300.00 |
-7'3 |
126'0s |
6400 |
1'1s |
-0'1 |
56.25 |
7,494 |
5 |
6,418.75 |
0'4 |
128'3s |
6450 |
1'3s |
0'1 |
68.75 |
1,276 |
17,264 |
5,643.75 |
-10'5 |
112'7s |
6500 |
1'4s |
0'1 |
75.00 |
14,880 |
8 |
5,931.25 |
0'5 |
118'5s |
6550 |
1'4s |
0'1 |
75.00 |
1,608 |
3,115 |
5,681.25 |
0'3 |
113'5s |
6600 |
1'4s |
0'0 |
75.00 |
8,114 |
1 |
5,443.75 |
0'3 |
108'7s |
6650 |
1'5s |
-0'1 |
81.25 |
662 |
3,271 |
5,206.25 |
0'4 |
104'1s |
6700 |
1'6s |
-0'1 |
87.50 |
2,651 |
13 |
4,962.50 |
0'4 |
99'2s |
6750 |
2'2s |
0'2 |
112.50 |
2,058 |
4,484 |
4,412.50 |
-6'2 |
88'2s |
6800 |
2'3s |
0'1 |
118.75 |
11,984 |
18 |
4,487.50 |
0'3 |
89'6s |
6850 |
2'6s |
0'2 |
137.50 |
929 |
2,230 |
3,800.00 |
-9'0 |
76'0s |
6900 |
2'7s |
0'1 |
143.75 |
3,901 |
61 |
3,550.00 |
-9'3 |
71'0s |
6950 |
3'5s |
0'4 |
181.25 |
1,615 |
11,337 |
3,562.50 |
-4'5 |
71'2s |
7000 |
3'6s |
0'1 |
187.50 |
14,942 |
83 |
3,568.75 |
0'3 |
71'3s |
7050 |
4'1s |
0'0 |
206.25 |
1,872 |
2,925 |
3,350.00 |
0'4 |
67'0s |
7100 |
5'0s |
0'2 |
250.00 |
5,683 |
41 |
2,725.00 |
-8'2 |
54'4s |
7150 |
6'4s |
1'0 |
325.00 |
1,891 |
5,923 |
2,868.75 |
-1'1 |
57'3s |
7200 |
6'7s |
0'5 |
343.75 |
6,769 |
573 |
2,725.00 |
0'3 |
54'4s |
7250 |
8'5s |
1'3 |
431.25 |
2,802 |
4,701 |
2,387.50 |
-2'7 |
47'6s |
7300 |
9'3s |
1'0 |
468.75 |
7,169 |
174 |
2,343.75 |
0'2 |
46'7s |
7350 |
10'1s |
0'4 |
506.25 |
2,571 |
4,893 |
1,987.50 |
-3'5 |
39'6s |
7400 |
12'2s |
1'1 |
612.50 |
7,944 |
294 |
2,000.00 |
0'2 |
40'0s |
7450 |
14'0s |
1'2 |
700.00 |
3,067 |
9,661 |
1,675.00 |
-3'3 |
33'4s |
7500 |
15'5s |
1'0 |
781.25 |
10,529 |
950 |
1,693.75 |
0'3 |
33'7s |
7550 |
18'0s |
1'3 |
900.00 |
1,561 |
4,404 |
1,437.50 |
-2'2 |
28'6s |
7600 |
20'6s |
2'0 |
1,037.50 |
3,770 |
1,159 |
1,287.50 |
-2'5 |
25'6s |
7650 |
21'6s |
0'5 |
1,087.50 |
1,886 |
7,789 |
1,162.50 |
-2'5 |
23'2s |
7700 |
25'6s |
2'1 |
1,287.50 |
7,221 |
1,602 |
1,093.75 |
-1'6 |
21'7s |
7750 |
29'1s |
2'6 |
1,456.25 |
1,903 |
9,892 |
925.00 |
-3'0 |
18'4s |
7800 |
32'2s |
3'0 |
1,612.50 |
7,528 |
1,278 |
937.50 |
-0'6 |
18'6s |
7850 |
32'2s |
-0'1 |
1,612.50 |
1,112 |
3,756 |
750.00 |
-2'5 |
15'0s |
7900 |
43'4s |
8'1 |
2,175.00 |
2,637 |
873 |
675.00 |
-2'4 |
13'4s |
7950 |
46'7s |
8'1 |
2,343.75 |
739 |
25,650 |
625.00 |
-2'0 |
12'4s |
8000 |
45'3s |
3'1 |
2,268.75 |
7,330 |
1,528 |
543.75 |
-2'1 |
10'7s |
8050 |
45'6s |
-0'1 |
2,287.50 |
638 |
4,440 |
562.50 |
-0'4 |
11'2s |
8100 |
49'4s |
0'0 |
2,475.00 |
1,575 |
2,359 |
443.75 |
-1'6 |
8'7s |
8150 |
53'3s |
0'0 |
2,668.75 |
351 |
5,863 |
431.25 |
-1'0 |
8'5s |
8200 |
61'4s |
4'1 |
3,075.00 |
758 |
4,753 |
400.00 |
-0'5 |
8'0s |
8250 |
61'3s |
-0'1 |
3,068.75 |
57 |
6,123 |
375.00 |
-0'2 |
7'4s |
8300 |
65'4s |
-0'1 |
3,275.00 |
264 |
2,476 |
231.25 |
-2'3 |
4'5s |
8350 |
69'6s |
-0'1 |
3,487.50 |
31 |
5,955 |
300.00 |
-0'3 |
6'0s |
8400 |
74'1s |
-0'1 |
3,706.25 |
122 |
2,865 |
243.75 |
-0'7 |
4'7s |
8450 |
78'4s |
-0'1 |
3,925.00 |
29 |
19,401 |
231.25 |
-0'5 |
4'5s |
8500 |
83'0s |
-0'1 |
4,150.00 |
147 |
2,132 |
181.25 |
-1'1 |
3'5s |
8550 |
92'1s |
4'5 |
4,606.25 |
1 |
2,488 |
218.75 |
0'1 |
4'3s |
8600 |
92'0s |
-0'2 |
4,600.00 |
56 |
1,930 |
193.75 |
0'2 |
3'7s |
8650 |
96'5s |
-0'2 |
4,831.25 |
19 |
4,284 |
150.00 |
-0'5 |
3'0s |
8700 |
101'3s |
-0'2 |
5,068.75 |
81 |
1,530 |
112.50 |
-1'0 |
2'2s |
8750 |
106'0s |
-0'3 |
5,300.00 |
53 |
3,102 |
131.25 |
-0'3 |
2'5s |
8800 |
110'5s |
-0'3 |
5,531.25 |
4 |
1,005 |
106.25 |
-0'5 |
2'1s |
8850 |
115'3s |
-0'3 |
5,768.75 |
2 |
2,229 |
112.50 |
-0'2 |
2'2s |
8900 |
120'1s |
-0'3 |
6,006.25 |
3 |
608 |
87.50 |
-0'5 |
1'6s |
8950 |
125'0s |
-0'3 |
6,250.00 |
51 |
16,425 |
100.00 |
-0'1 |
2'0s |
9000 |
129'6s |
-0'4 |
6,487.50 |
53 |
809 |
100.00 |
0'0 |
2'0s |
9050 |
134'5s |
-0'3 |
6,731.25 |
2 |
1,592 |
87.50 |
-0'1 |
1'6s |
9100 |
139'4s |
-0'4 |
6,975.00 |
43 |
499 |
87.50 |
0'0 |
1'6s |
9150 |
144'3s |
-0'4 |
7,218.75 |
3 |
2,700 |
81.25 |
0'0 |
1'5s |
9200 |
149'2s |
-0'4 |
7,462.50 |
2 |
630 |
81.25 |
0'1 |
1'5s |
9250 |
154'2s |
-0'3 |
7,712.50 |
4 |
1,689 |
75.00 |
0'0 |
1'4s |
9300 |
159'1s |
-0'4 |
7,956.25 |
37 |
1,659 |
68.75 |
0'0 |
1'3s |
9350 |
164'0s |
-0'4 |
8,200.00 |
1 |
934 |
50.00 |
-0'3 |
1'0s |
9400 |
169'0s |
-0'4 |
8,450.00 |
14 |
181 |
62.50 |
0'0 |
1'2s |
9450 |
173'7s |
-0'4 |
8,693.75 |
3 |
2,733 |
62.50 |
0'1 |
1'2s |
9500 |
178'7s |
-0'3 |
8,943.75 |
3 |
166 |
56.25 |
0'0 |
1'1s |
9550 |
183'6s |
-0'4 |
9,187.50 |
1 |
1,471 |
50.00 |
-0'1 |
1'0s |
9600 |
188'5s |
-0'5 |
9,431.25 |
51 |
127 |
50.00 |
0'0 |
1'0s |
9650 |
193'5s |
-0'4 |
9,681.25 |
2 |
766 |
43.75 |
-0'1 |
0'7s |
9700 |
198'5s |
-0'4 |
9,931.25 |
1 |
692 |
50.00 |
0'0 |
1'0s |
9750 |
203'5s |
-0'4 |
10,181.25 |
0 |
1,142 |
43.75 |
0'0 |
0'7s |
9800 |
208'5s |
-0'4 |
10,431.25 |
1 |
129 |
37.50 |
-0'1 |
0'6s |
9850 |
213'4s |
-0'4 |
10,675.00 |
1 |
602 |
43.75 |
0'0 |
0'7s |
9900 |
218'4s |
-0'4 |
10,925.00 |
4 |
502 |
37.50 |
0'0 |
0'6s |
9950 |
223'4s |
-0'4 |
11,175.00 |
1 |
8,074 |
37.50 |
0'0 |
0'6s |
10000 |
228'3s |
-0'4 |
11,418.75 |
1 |
297 |
37.50 |
0'0 |
0'6s |
10050 |
233'3s |
-0'4 |
11,668.75 |
0 |
428 |
37.50 |
0'0 |
0'6s |
10100 |
238'3s |
-0'4 |
11,918.75 |
0 |
38 |
37.50 |
0'0 |
0'6s |
10150 |
243'3s |
-0'4 |
12,168.75 |
0 |
521 |
25.00 |
-0'1 |
0'4s |
10200 |
248'2s |
-0'4 |
12,412.50 |
1 |
499 |
31.25 |
0'0 |
0'5s |
10300 |
258'2s |
-0'4 |
12,912.50 |
1 |
222 |
25.00 |
0'0 |
0'4s |
10400 |
268'1s |
-0'4 |
13,406.25 |
0 |
860 |
25.00 |
0'0 |
0'4s |
10500 |
278'1s |
-0'4 |
13,906.25 |
0 |
496 |
25.00 |
0'0 |
0'4s |
10600 |
288'1s |
-0'4 |
14,406.25 |
0 |
264 |
25.00 |
0'0 |
0'4s |
10700 |
298'1s |
-0'4 |
14,906.25 |
0 |
229 |
18.75 |
0'0 |
0'3s |
10800 |
308'0s |
-0'4 |
15,400.00 |
0 |
585 |
18.75 |
0'0 |
0'3s |
10900 |
318'0s |
-0'4 |
15,900.00 |
1 |
2,333 |
18.75 |
0'0 |
0'3s |
11000 |
328'0s |
-0'4 |
16,400.00 |
1 |
218 |
18.75 |
0'0 |
0'3s |
11100 |
338'0s |
-0'4 |
16,900.00 |
0 |
258 |
18.75 |
0'0 |
0'3s |
11200 |
348'0s |
-0'4 |
17,400.00 |
0 |
160 |
12.50 |
0'0 |
0'2s |
11300 |
357'7s |
-0'4 |
17,893.75 |
0 |
70 |
12.50 |
0'0 |
0'2s |
11400 |
367'7s |
-0'4 |
18,393.75 |
0 |
663 |
12.50 |
0'0 |
0'2s |
11500 |
377'7s |
-0'4 |
18,893.75 |
0 |
257 |
12.50 |
0'0 |
0'2s |
11600 |
387'7s |
-0'4 |
19,393.75 |
1 |
854 |
12.50 |
0'1 |
0'2s |
11700 |
397'7s |
-0'4 |
19,893.75 |
0 |
81 |
12.50 |
0'1 |
0'2s |
11800 |
407'7s |
-0'3 |
20,393.75 |
0 |
65 |
6.25 |
0'0 |
0'1s |
11900 |
417'6s |
-0'4 |
20,887.50 |
1 |
304 |
6.25 |
0'0 |
0'1s |
12000 |
427'6s |
-0'4 |
21,387.50 |
30 |
37 |
6.25 |
0'0 |
0'1s |
12100 |
437'6s |
-0'4 |
21,887.50 |
0 |
44 |
6.25 |
0'0 |
0'1s |
12200 |
447'6s |
-0'4 |
22,387.50 |
0 |
301 |
6.25 |
0'0 |
0'1s |
12300 |
457'6s |
-0'4 |
22,887.50 |
0 |
187 |
6.25 |
0'0 |
0'1s |
12400 |
467'6s |
-0'4 |
23,387.50 |
0 |
75 |
6.25 |
0'0 |
0'1s |
12500 |
477'6s |
-0'4 |
23,887.50 |
0 |
69 |
6.25 |
0'0 |
0'1s |
12600 |
487'6s |
-0'4 |
24,387.50 |
0 |
25 |
6.25 |
0'0 |
0'1s |
12700 |
497'6s |
-0'4 |
24,887.50 |
0 |
83 |
6.25 |
0'0 |
0'1s |
12800 |
507'6s |
-0'4 |
25,387.50 |
0 |
22 |
6.25 |
0'0 |
0'1s |
12900 |
517'6s |
-0'4 |
25,887.50 |
0 |
271 |
6.25 |
0'0 |
0'1s |
13000 |
527'6s |
-0'4 |
26,387.50 |
0 |
9 |
6.25 |
0'0 |
0'1s |
13100 |
537'6s |
-0'4 |
26,887.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
13200 |
547'6s |
-0'4 |
27,387.50 |
0 |
5 |
6.25 |
0'0 |
0'1s |
13300 |
557'6s |
-0'4 |
27,887.50 |
0 |
2 |
6.25 |
0'0 |
0'1s |
13400 |
567'6s |
-0'4 |
28,387.50 |
0 |
52 |
6.25 |
0'0 |
0'1s |
13600 |
587'6s |
-0'4 |
29,387.50 |
0 |
175 |
6.25 |
0'0 |
0'1s |
13700 |
597'6s |
-0'4 |
29,887.50 |
0 |
12 |
6.25 |
0'0 |
0'1s |
13800 |
607'6s |
-0'4 |
30,387.50 |
0 |
184 |
6.25 |
0'0 |
0'1s |
13900 |
617'6s |
-0'4 |
30,887.50 |
0 |
45 |
6.25 |
0'0 |
0'1s |
14000 |
627'6s |
-0'4 |
31,387.50 |
0 |
34 |
6.25 |
0'0 |
0'1s |
14100 |
637'6s |
-0'4 |
31,887.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
14200 |
647'6s |
-0'4 |
32,387.50 |
0 |
4 |
6.25 |
0'0 |
0'1s |
14300 |
657'6s |
-0'4 |
32,887.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
14400 |
667'6s |
-0'4 |
33,387.50 |
0 |
36 |
6.25 |
0'0 |
0'1s |
14500 |
677'6s |
-0'4 |
33,887.50 |
0 |
30 |
6.25 |
0'0 |
0'1s |
14600 |
687'6s |
-0'4 |
34,387.50 |
0 |
6 |
6.25 |
0'0 |
0'1s |
14700 |
697'6s |
-0'4 |
34,887.50 |
0 |
48 |
6.25 |
0'0 |
0'1s |
14800 |
707'6s |
-0'4 |
35,387.50 |
0 |
34 |
6.25 |
0'0 |
0'1s |
14900 |
717'6s |
-0'4 |
35,887.50 |
0 |
142 |
6.25 |
0'0 |
0'1s |
15000 |
727'6s |
-0'4 |
36,387.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2300 |
542'2s |
0'4 |
27,112.50 |
1 |
|
541'6 |
05/25/2022 14:04:00 |
CBOT |
2500 |
522'2s |
0'4 |
26,112.50 |
0 |
|
521'6 |
05/25/2022 14:04:00 |
CBOT |
2700 |
502'2s |
0'4 |
25,112.50 |
0 |
|
501'6 |
05/25/2022 14:04:00 |
CBOT |
2800 |
492'2s |
0'4 |
24,612.50 |
0 |
|
491'6 |
05/25/2022 14:04:00 |
CBOT |
2900 |
482'2s |
0'4 |
24,112.50 |
0 |
|
481'6 |
05/25/2022 14:04:00 |
CBOT |
3000 |
472'2s |
0'4 |
23,612.50 |
68 |
|
471'6 |
05/25/2022 14:04:00 |
CBOT |
3100 |
462'2s |
0'4 |
23,112.50 |
0 |
|
461'6 |
05/25/2022 14:04:00 |
CBOT |
3200 |
452'2s |
0'4 |
22,612.50 |
0 |
|
451'6 |
05/25/2022 14:04:00 |
CBOT |
3300 |
442'2s |
0'4 |
22,112.50 |
0 |
|
441'6 |
05/25/2022 14:04:00 |
CBOT |
3400 |
432'2s |
0'4 |
21,612.50 |
0 |
|
431'6 |
05/25/2022 14:04:00 |
CBOT |
3500 |
422'2s |
0'4 |
21,112.50 |
0 |
|
421'6 |
05/25/2022 14:04:00 |
CBOT |
3600 |
412'2s |
0'4 |
20,612.50 |
2 |
|
411'6 |
05/25/2022 14:04:00 |
CBOT |
3700 |
402'2s |
0'4 |
20,112.50 |
0 |
|
401'6 |
05/25/2022 14:04:00 |
CBOT |
3800 |
392'2s |
0'4 |
19,612.50 |
9 |
|
391'6 |
05/25/2022 14:04:00 |
CBOT |
3900 |
382'2s |
0'4 |
19,112.50 |
36 |
|
381'6 |
05/25/2022 14:04:00 |
CBOT |
4000 |
372'2s |
0'4 |
18,612.50 |
21 |
|
371'6 |
05/25/2022 14:04:00 |
CBOT |
4100 |
362'2s |
0'4 |
18,112.50 |
302 |
|
361'6 |
05/25/2022 14:04:00 |
CBOT |
4200 |
352'2s |
0'4 |
17,612.50 |
76 |
|
351'6 |
05/25/2022 14:04:00 |
CBOT |
4300 |
342'2s |
0'4 |
17,112.50 |
62 |
|
341'6 |
05/25/2022 14:04:00 |
CBOT |
4400 |
332'2s |
0'4 |
16,612.50 |
52 |
|
331'6 |
05/25/2022 14:04:00 |
CBOT |
4500 |
322'2s |
0'4 |
16,112.50 |
193 |
|
321'6 |
05/25/2022 14:04:00 |
CBOT |
4600 |
312'2s |
0'4 |
15,612.50 |
39 |
|
311'6 |
05/25/2022 14:04:00 |
CBOT |
4700 |
292'2s |
-10'0 |
14,612.50 |
545 |
292'2 |
302'2 |
05/26/2022 09:00:00 |
CBOT |
4800 |
292'2s |
0'4 |
14,612.50 |
361 |
|
291'6 |
05/25/2022 14:04:00 |
CBOT |
4900 |
282'2s |
0'4 |
14,112.50 |
243 |
|
281'6 |
05/25/2022 14:04:00 |
CBOT |
5000 |
272'3s |
0'5 |
13,618.75 |
787 |
260'3 |
271'6 |
05/25/2022 14:04:00 |
CBOT |
5100 |
255'0s |
-7'3 |
12,750.00 |
1,303 |
256'0 |
262'3 |
05/26/2022 09:08:00 |
CBOT |
5200 |
252'3s |
0'4 |
12,618.75 |
300 |
|
251'7 |
05/25/2022 14:04:00 |
CBOT |
5300 |
242'3s |
0'3 |
12,118.75 |
803 |
|
242'0 |
05/25/2022 14:04:00 |
CBOT |
5350 |
237'3s |
0'3 |
11,868.75 |
0 |
|
237'0 |
05/25/2022 14:04:00 |
CBOT |
5400 |
232'4s |
0'4 |
11,625.00 |
1,968 |
|
232'0 |
05/25/2022 14:04:00 |
CBOT |
5450 |
227'4s |
0'4 |
11,375.00 |
0 |
|
227'0 |
05/25/2022 14:04:00 |
CBOT |
5500 |
214'0s |
-8'4 |
10,700.00 |
1,971 |
214'0 |
222'4 |
05/26/2022 09:22:00 |
CBOT |
5550 |
217'4s |
0'4 |
10,875.00 |
0 |
|
217'0 |
05/25/2022 14:04:00 |
CBOT |
5600 |
212'4s |
0'3 |
10,625.00 |
2,363 |
210'0 |
212'1 |
05/25/2022 14:04:00 |
CBOT |
5650 |
207'4s |
0'3 |
10,375.00 |
0 |
|
207'1 |
05/25/2022 14:04:00 |
CBOT |
5700 |
202'4s |
0'3 |
10,125.00 |
1,498 |
190'0 |
202'1 |
05/25/2022 14:04:00 |
CBOT |
5750 |
197'4s |
0'3 |
9,875.00 |
0 |
|
197'1 |
05/25/2022 14:04:00 |
CBOT |
5800 |
184'6s |
-7'7 |
9,237.50 |
3,780 |
184'6 |
192'5 |
05/26/2022 10:03:00 |
CBOT |
5850 |
187'6s |
0'4 |
9,387.50 |
45 |
|
187'2 |
05/25/2022 14:04:00 |
CBOT |
5900 |
179'0s |
-3'6 |
8,950.00 |
1,757 |
171'5 |
182'6 |
05/26/2022 11:27:00 |
CBOT |
5950 |
177'7s |
0'4 |
8,893.75 |
1 |
|
177'3 |
05/25/2022 14:04:00 |
CBOT |
6000 |
172'0s |
-0'7 |
8,600.00 |
5,438 |
170'3 |
172'7 |
05/26/2022 10:43:00 |
CBOT |
6050 |
167'7s |
0'4 |
8,393.75 |
1 |
|
167'3 |
05/25/2022 14:04:00 |
CBOT |
6100 |
153'6s |
-9'1 |
7,687.50 |
2,593 |
153'6 |
162'7 |
05/26/2022 09:42:00 |
CBOT |
6150 |
158'0s |
0'4 |
7,900.00 |
3 |
|
157'4 |
05/25/2022 14:04:00 |
CBOT |
6200 |
143'2s |
-9'6 |
7,162.50 |
5,532 |
143'2 |
153'0 |
05/26/2022 08:31:00 |
CBOT |
6250 |
148'1s |
0'4 |
7,406.25 |
5 |
|
147'5 |
05/25/2022 14:04:00 |
CBOT |
6300 |
143'1s |
0'3 |
7,156.25 |
3,330 |
135'0 |
142'6 |
05/25/2022 14:04:00 |
CBOT |
6350 |
138'2s |
0'4 |
6,912.50 |
10 |
|
137'6 |
05/25/2022 14:04:00 |
CBOT |
6400 |
126'0s |
-7'3 |
6,300.00 |
4,345 |
125'0 |
133'3 |
05/26/2022 10:29:00 |
CBOT |
6450 |
128'3s |
0'4 |
6,418.75 |
5 |
|
127'7 |
05/25/2022 14:04:00 |
CBOT |
6500 |
112'7s |
-10'5 |
5,643.75 |
17,264 |
112'7 |
123'4 |
05/26/2022 09:29:00 |
CBOT |
6550 |
118'5s |
0'5 |
5,931.25 |
8 |
|
118'0 |
05/25/2022 14:04:00 |
CBOT |
6600 |
113'5s |
0'3 |
5,681.25 |
3,115 |
101'7 |
113'2 |
05/25/2022 14:04:00 |
CBOT |
6650 |
108'7s |
0'3 |
5,443.75 |
1 |
|
108'4 |
05/25/2022 14:04:00 |
CBOT |
6700 |
104'1s |
0'4 |
5,206.25 |
3,271 |
|
103'5 |
05/25/2022 14:04:00 |
CBOT |
6750 |
99'2s |
0'4 |
4,962.50 |
13 |
|
98'6 |
05/25/2022 14:04:00 |
CBOT |
6800 |
88'2s |
-6'2 |
4,412.50 |
4,484 |
88'2 |
94'4 |
05/26/2022 12:01:00 |
CBOT |
6850 |
89'6s |
0'3 |
4,487.50 |
18 |
|
89'3 |
05/25/2022 14:04:00 |
CBOT |
6900 |
76'0s |
-9'0 |
3,800.00 |
2,230 |
75'4 |
85'0 |
05/26/2022 10:00:00 |
CBOT |
6950 |
71'0s |
-9'3 |
3,550.00 |
61 |
71'0 |
80'3 |
05/26/2022 09:32:00 |
CBOT |
7000 |
71'2s |
-4'5 |
3,562.50 |
11,337 |
71'2 |
75'7 |
05/26/2022 12:20:00 |
CBOT |
7050 |
71'3s |
0'3 |
3,568.75 |
83 |
|
71'0 |
05/25/2022 14:04:00 |
CBOT |
7100 |
67'0s |
0'4 |
3,350.00 |
2,925 |
55'6 |
66'4 |
05/25/2022 14:04:00 |
CBOT |
7150 |
54'4s |
-8'2 |
2,725.00 |
41 |
54'4 |
62'6 |
05/26/2022 09:28:00 |
CBOT |
7200 |
57'3s |
-1'1 |
2,868.75 |
5,923 |
47'4 |
58'4 |
05/26/2022 11:08:00 |
CBOT |
7250 |
54'4s |
0'3 |
2,725.00 |
573 |
|
54'1 |
05/25/2022 14:04:00 |
CBOT |
7300 |
47'6s |
-2'7 |
2,387.50 |
4,701 |
47'6 |
50'5 |
05/26/2022 11:37:00 |
CBOT |
7350 |
46'7s |
0'2 |
2,343.75 |
174 |
35'4 |
46'5 |
05/25/2022 14:04:00 |
CBOT |
7400 |
39'6s |
-3'5 |
1,987.50 |
4,893 |
37'0 |
43'3 |
05/26/2022 12:24:00 |
CBOT |
7450 |
40'0s |
0'2 |
2,000.00 |
294 |
|
39'6 |
05/25/2022 14:04:00 |
CBOT |
7500 |
33'4s |
-3'3 |
1,675.00 |
9,661 |
30'0 |
36'7 |
05/26/2022 11:57:00 |
CBOT |
7550 |
33'7s |
0'3 |
1,693.75 |
950 |
|
33'4 |
05/25/2022 14:04:00 |
CBOT |
7600 |
28'6s |
-2'2 |
1,437.50 |
4,404 |
25'6 |
31'0 |
05/26/2022 11:31:00 |
CBOT |
7650 |
25'6s |
-2'5 |
1,287.50 |
1,159 |
21'7 |
28'3 |
05/26/2022 10:32:00 |
CBOT |
7700 |
23'2s |
-2'5 |
1,162.50 |
7,789 |
26'7 |
25'7 |
05/26/2022 12:15:00 |
CBOT |
7750 |
21'7s |
-1'6 |
1,093.75 |
1,602 |
23'6 |
23'5 |
05/26/2022 11:26:00 |
CBOT |
7800 |
18'4s |
-3'0 |
925.00 |
9,892 |
16'4 |
21'4 |
05/26/2022 12:03:00 |
CBOT |
7850 |
18'6s |
-0'6 |
937.50 |
1,278 |
14'5 |
19'4 |
05/26/2022 11:17:00 |
CBOT |
7900 |
15'0s |
-2'5 |
750.00 |
3,756 |
12'5 |
17'5 |
05/26/2022 12:07:00 |
CBOT |
7950 |
13'4s |
-2'4 |
675.00 |
873 |
11'6 |
16'0 |
05/26/2022 10:06:00 |
CBOT |
8000 |
12'4s |
-2'0 |
625.00 |
25,650 |
10'2 |
14'4 |
05/26/2022 12:21:00 |
CBOT |
8050 |
10'7s |
-2'1 |
543.75 |
1,528 |
9'5 |
13'0 |
05/26/2022 12:03:00 |
CBOT |
8100 |
11'2s |
-0'4 |
562.50 |
4,440 |
9'0 |
11'6 |
05/26/2022 11:17:00 |
CBOT |
8150 |
8'7s |
-1'6 |
443.75 |
2,359 |
9'2 |
10'5 |
05/26/2022 12:03:00 |
CBOT |
8200 |
8'5s |
-1'0 |
431.25 |
5,863 |
7'2 |
9'5 |
05/26/2022 11:39:00 |
CBOT |
8250 |
8'0s |
-0'5 |
400.00 |
4,753 |
6'0 |
8'5 |
05/26/2022 11:05:00 |
CBOT |
8300 |
7'4s |
-0'2 |
375.00 |
6,123 |
5'5 |
7'6 |
05/26/2022 11:08:00 |
CBOT |
8350 |
4'5s |
-2'3 |
231.25 |
2,476 |
4'7 |
7'0 |
05/26/2022 06:51:00 |
CBOT |
8400 |
6'0s |
-0'3 |
300.00 |
5,955 |
4'7 |
6'3 |
05/26/2022 11:08:00 |
CBOT |
8450 |
4'7s |
-0'7 |
243.75 |
2,865 |
4'1 |
5'6 |
05/26/2022 11:56:00 |
CBOT |
8500 |
4'5s |
-0'5 |
231.25 |
19,401 |
4'0 |
5'2 |
05/26/2022 11:33:00 |
CBOT |
8550 |
3'5s |
-1'1 |
181.25 |
2,132 |
3'5 |
4'6 |
05/25/2022 19:10:00 |
CBOT |
8600 |
4'3s |
0'1 |
218.75 |
2,488 |
3'0 |
4'2 |
05/26/2022 10:44:00 |
CBOT |
8650 |
3'7s |
0'2 |
193.75 |
1,930 |
2'5 |
3'5 |
05/25/2022 14:04:00 |
CBOT |
8700 |
3'0s |
-0'5 |
150.00 |
4,284 |
2'6 |
3'5 |
05/26/2022 12:00:00 |
CBOT |
8750 |
2'2s |
-1'0 |
112.50 |
1,530 |
2'2 |
3'2 |
05/26/2022 06:53:00 |
CBOT |
8800 |
2'5s |
-0'3 |
131.25 |
3,102 |
2'2 |
3'0 |
05/26/2022 10:23:00 |
CBOT |
8850 |
2'1s |
-0'5 |
106.25 |
1,005 |
2'0 |
2'6 |
05/26/2022 08:42:00 |
CBOT |
8900 |
2'2s |
-0'2 |
112.50 |
2,229 |
1'7 |
2'4 |
05/26/2022 10:11:00 |
CBOT |
8950 |
1'6s |
-0'5 |
87.50 |
608 |
1'6 |
2'3 |
05/26/2022 06:35:00 |
CBOT |
9000 |
2'0s |
-0'1 |
100.00 |
16,425 |
1'7 |
2'1 |
05/26/2022 12:16:00 |
CBOT |
9050 |
2'0s |
0'0 |
100.00 |
809 |
2'0 |
2'0 |
05/26/2022 11:04:00 |
CBOT |
9100 |
1'6s |
-0'1 |
87.50 |
1,592 |
1'4 |
1'7 |
05/26/2022 10:05:00 |
CBOT |
9150 |
1'6s |
0'0 |
87.50 |
499 |
1'4 |
1'6 |
05/25/2022 14:04:00 |
CBOT |
9200 |
1'5s |
0'0 |
81.25 |
2,700 |
1'1 |
1'5 |
05/25/2022 14:04:00 |
CBOT |
9250 |
1'5s |
0'1 |
81.25 |
630 |
1'3 |
1'4 |
05/25/2022 14:04:00 |
CBOT |
9300 |
1'4s |
0'0 |
75.00 |
1,689 |
1'2 |
1'4 |
05/25/2022 14:04:00 |
CBOT |
9350 |
1'3s |
0'0 |
68.75 |
1,659 |
1'0 |
1'3 |
05/25/2022 14:04:00 |
CBOT |
9400 |
1'0s |
-0'3 |
50.00 |
934 |
1'0 |
1'3 |
05/26/2022 03:10:00 |
CBOT |
9450 |
1'2s |
0'0 |
62.50 |
181 |
0'7 |
1'2 |
05/25/2022 14:04:00 |
CBOT |
9500 |
1'2s |
0'1 |
62.50 |
2,733 |
1'0 |
1'1 |
05/25/2022 14:04:00 |
CBOT |
9550 |
1'1s |
0'0 |
56.25 |
166 |
|
1'1 |
05/25/2022 14:04:00 |
CBOT |
9600 |
1'0s |
-0'1 |
50.00 |
1,471 |
0'7 |
1'1 |
05/25/2022 14:04:00 |
CBOT |
9650 |
1'0s |
0'0 |
50.00 |
127 |
|
1'0 |
05/25/2022 14:04:00 |
CBOT |
9700 |
0'7s |
-0'1 |
43.75 |
766 |
0'7 |
1'0 |
05/26/2022 10:03:00 |
CBOT |
9750 |
1'0s |
0'0 |
50.00 |
692 |
0'6 |
1'0 |
05/25/2022 14:04:00 |
CBOT |
9800 |
0'7s |
0'0 |
43.75 |
1,142 |
0'7 |
0'7 |
05/25/2022 14:04:00 |
CBOT |
9850 |
0'6s |
-0'1 |
37.50 |
129 |
0'6 |
0'7 |
05/26/2022 10:02:00 |
CBOT |
9900 |
0'7s |
0'0 |
43.75 |
602 |
0'6 |
0'7 |
05/25/2022 14:04:00 |
CBOT |
9950 |
0'6s |
0'0 |
37.50 |
502 |
|
0'6 |
05/25/2022 14:04:00 |
CBOT |
10000 |
0'6s |
0'0 |
37.50 |
8,074 |
0'4 |
0'6 |
05/26/2022 07:20:00 |
CBOT |
10050 |
0'6s |
0'0 |
37.50 |
297 |
0'5 |
0'6 |
05/25/2022 14:04:00 |
CBOT |
10100 |
0'6s |
0'0 |
37.50 |
428 |
|
0'6 |
05/25/2022 14:04:00 |
CBOT |
10150 |
0'6s |
0'0 |
37.50 |
38 |
|
0'6 |
05/25/2022 14:04:00 |
CBOT |
10200 |
0'4s |
-0'1 |
25.00 |
521 |
0'4 |
0'5 |
05/26/2022 10:11:00 |
CBOT |
10300 |
0'5s |
0'0 |
31.25 |
499 |
|
0'5 |
05/25/2022 14:04:00 |
CBOT |
10400 |
0'4s |
0'0 |
25.00 |
222 |
|
0'4 |
05/25/2022 14:04:00 |
CBOT |
10500 |
0'4s |
0'0 |
25.00 |
860 |
0'4 |
0'4 |
05/25/2022 14:04:00 |
CBOT |
10600 |
0'4s |
0'0 |
25.00 |
496 |
|
0'4 |
05/25/2022 14:04:00 |
CBOT |
10700 |
0'4s |
0'0 |
25.00 |
264 |
|
0'4 |
05/25/2022 14:04:00 |
CBOT |
10800 |
0'3s |
0'0 |
18.75 |
229 |
|
0'3 |
05/25/2022 14:04:00 |
CBOT |
10900 |
0'3s |
0'0 |
18.75 |
585 |
|
0'3 |
05/25/2022 14:04:00 |
CBOT |
11000 |
0'3s |
0'0 |
18.75 |
2,333 |
|
0'3 |
05/25/2022 14:04:00 |
CBOT |
11100 |
0'3s |
0'0 |
18.75 |
218 |
|
0'3 |
05/25/2022 14:04:00 |
CBOT |
11200 |
0'3s |
0'0 |
18.75 |
258 |
|
0'3 |
05/25/2022 14:04:00 |
CBOT |
11300 |
0'2s |
0'0 |
12.50 |
160 |
|
0'2 |
05/25/2022 14:04:00 |
CBOT |
11400 |
0'2s |
0'0 |
12.50 |
70 |
|
0'2 |
05/25/2022 14:04:00 |
CBOT |
11500 |
0'2s |
0'0 |
12.50 |
663 |
|
0'2 |
05/25/2022 14:04:00 |
CBOT |
11600 |
0'2s |
0'0 |
12.50 |
257 |
|
0'2 |
05/25/2022 14:04:00 |
CBOT |
11700 |
0'2s |
0'1 |
12.50 |
854 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
11800 |
0'2s |
0'1 |
12.50 |
81 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
11900 |
0'1s |
0'0 |
6.25 |
65 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
304 |
0'1 |
0'1 |
05/25/2022 14:04:00 |
CBOT |
12100 |
0'1s |
0'0 |
6.25 |
37 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
12200 |
0'1s |
0'0 |
6.25 |
44 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
12300 |
0'1s |
0'0 |
6.25 |
301 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
12400 |
0'1s |
0'0 |
6.25 |
187 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
75 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
12600 |
0'1s |
0'0 |
6.25 |
69 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
12700 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
12800 |
0'1s |
0'0 |
6.25 |
83 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
12900 |
0'1s |
0'0 |
6.25 |
22 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
271 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
13100 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
13200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
13300 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
13400 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
13600 |
0'1s |
0'0 |
6.25 |
52 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
13700 |
0'1s |
0'0 |
6.25 |
175 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
13800 |
0'1s |
0'0 |
6.25 |
12 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
13900 |
0'1s |
0'0 |
6.25 |
184 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
45 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
14100 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
14200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
14300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
14400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
14600 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
14700 |
0'1s |
0'0 |
6.25 |
6 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
14800 |
0'1s |
0'0 |
6.25 |
48 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
14900 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
142 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2300 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
84 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
204 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
321 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
95 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
177 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
151 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
109 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
181 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
280 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
355 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,874 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
847 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
693 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
1,415 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
6,465 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
3,166 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
692 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
3,075 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
8,282 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
4,015 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
5000 |
0'1s |
0'0 |
6.25 |
3,021 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
5100 |
0'2s |
0'1 |
12.50 |
1,736 |
|
0'1 |
05/25/2022 14:04:00 |
CBOT |
5200 |
0'2s |
0'0 |
12.50 |
4,115 |
|
0'2 |
05/25/2022 14:04:00 |
CBOT |
5300 |
0'2s |
-0'1 |
12.50 |
11,028 |
|
0'3 |
05/25/2022 14:04:00 |
CBOT |
5350 |
0'2s |
-0'1 |
12.50 |
146 |
|
0'3 |
05/25/2022 14:04:00 |
CBOT |
5400 |
0'2s |
-0'1 |
12.50 |
3,551 |
|
0'3 |
05/25/2022 14:04:00 |
CBOT |
5450 |
0'3s |
0'0 |
18.75 |
175 |
|
0'3 |
05/25/2022 14:04:00 |
CBOT |
5500 |
0'3s |
0'0 |
18.75 |
5,219 |
|
0'3 |
05/25/2022 14:04:00 |
CBOT |
5550 |
0'3s |
0'0 |
18.75 |
170 |
|
0'3 |
05/25/2022 14:04:00 |
CBOT |
5600 |
0'3s |
-0'1 |
18.75 |
2,116 |
0'4 |
0'4 |
05/25/2022 14:04:00 |
CBOT |
5650 |
0'3s |
-0'1 |
18.75 |
201 |
|
0'4 |
05/25/2022 14:04:00 |
CBOT |
5700 |
0'3s |
-0'1 |
18.75 |
3,219 |
|
0'4 |
05/25/2022 14:04:00 |
CBOT |
5750 |
0'4s |
0'1 |
25.00 |
2,094 |
0'4 |
0'3 |
05/26/2022 09:02:00 |
CBOT |
5800 |
0'4s |
0'0 |
25.00 |
4,474 |
0'5 |
0'4 |
05/25/2022 14:04:00 |
CBOT |
5850 |
0'4s |
0'0 |
25.00 |
169 |
|
0'4 |
05/25/2022 14:04:00 |
CBOT |
5900 |
0'5s |
0'0 |
31.25 |
4,579 |
|
0'5 |
05/25/2022 14:04:00 |
CBOT |
5950 |
0'6s |
0'0 |
37.50 |
431 |
|
0'6 |
05/25/2022 14:04:00 |
CBOT |
6000 |
0'7s |
0'1 |
43.75 |
5,372 |
0'5 |
0'6 |
05/26/2022 09:18:00 |
CBOT |
6050 |
0'6s |
0'0 |
37.50 |
227 |
|
0'6 |
05/25/2022 14:04:00 |
CBOT |
6100 |
0'6s |
-0'1 |
37.50 |
4,199 |
|
0'7 |
05/25/2022 14:04:00 |
CBOT |
6150 |
0'7s |
0'0 |
43.75 |
2,530 |
|
0'7 |
05/25/2022 14:04:00 |
CBOT |
6200 |
0'7s |
0'0 |
43.75 |
5,387 |
1'0 |
0'7 |
05/25/2022 14:04:00 |
CBOT |
6250 |
1'0s |
0'0 |
50.00 |
606 |
1'0 |
1'0 |
05/25/2022 14:04:00 |
CBOT |
6300 |
1'0s |
-0'1 |
50.00 |
2,276 |
1'2 |
1'1 |
05/25/2022 14:04:00 |
CBOT |
6350 |
1'1s |
0'0 |
56.25 |
3,619 |
1'2 |
1'1 |
05/25/2022 14:04:00 |
CBOT |
6400 |
1'1s |
-0'1 |
56.25 |
7,494 |
1'1 |
1'2 |
05/25/2022 19:27:00 |
CBOT |
6450 |
1'3s |
0'1 |
68.75 |
1,276 |
1'3 |
1'2 |
05/26/2022 08:48:00 |
CBOT |
6500 |
1'4s |
0'1 |
75.00 |
14,880 |
1'4 |
1'3 |
05/26/2022 09:35:00 |
CBOT |
6550 |
1'4s |
0'1 |
75.00 |
1,608 |
1'6 |
1'3 |
05/25/2022 14:04:00 |
CBOT |
6600 |
1'4s |
0'0 |
75.00 |
8,114 |
1'7 |
1'4 |
05/26/2022 11:37:00 |
CBOT |
6650 |
1'5s |
-0'1 |
81.25 |
662 |
1'7 |
1'6 |
05/25/2022 14:04:00 |
CBOT |
6700 |
1'6s |
-0'1 |
87.50 |
2,651 |
1'6 |
1'7 |
05/26/2022 11:40:00 |
CBOT |
6750 |
2'2s |
0'2 |
112.50 |
2,058 |
2'2 |
2'0 |
05/26/2022 10:03:00 |
CBOT |
6800 |
2'3s |
0'1 |
118.75 |
11,984 |
2'5 |
2'2 |
05/26/2022 10:52:00 |
CBOT |
6850 |
2'6s |
0'2 |
137.50 |
929 |
2'6 |
2'4 |
05/26/2022 10:04:00 |
CBOT |
6900 |
2'7s |
0'1 |
143.75 |
3,901 |
3'4 |
2'6 |
05/26/2022 11:00:00 |
CBOT |
6950 |
3'5s |
0'4 |
181.25 |
1,615 |
4'0 |
3'1 |
05/26/2022 10:04:00 |
CBOT |
7000 |
3'6s |
0'1 |
187.50 |
14,942 |
5'0 |
3'5 |
05/26/2022 12:11:00 |
CBOT |
7050 |
4'1s |
0'0 |
206.25 |
1,872 |
5'4 |
4'1 |
05/26/2022 11:34:00 |
CBOT |
7100 |
5'0s |
0'2 |
250.00 |
5,683 |
6'1 |
4'6 |
05/26/2022 11:02:00 |
CBOT |
7150 |
6'4s |
1'0 |
325.00 |
1,891 |
7'2 |
5'4 |
05/26/2022 10:28:00 |
CBOT |
7200 |
6'7s |
0'5 |
343.75 |
6,769 |
7'0 |
6'2 |
05/26/2022 12:03:00 |
CBOT |
7250 |
8'5s |
1'3 |
431.25 |
2,802 |
9'6 |
7'2 |
05/26/2022 10:21:00 |
CBOT |
7300 |
9'3s |
1'0 |
468.75 |
7,169 |
11'5 |
8'3 |
05/26/2022 11:57:00 |
CBOT |
7350 |
10'1s |
0'4 |
506.25 |
2,571 |
11'0 |
9'5 |
05/26/2022 11:33:00 |
CBOT |
7400 |
12'2s |
1'1 |
612.50 |
7,944 |
12'0 |
11'1 |
05/26/2022 12:11:00 |
CBOT |
7450 |
14'0s |
1'2 |
700.00 |
3,067 |
16'6 |
12'6 |
05/26/2022 10:34:00 |
CBOT |
7500 |
15'5s |
1'0 |
781.25 |
10,529 |
18'4 |
14'5 |
05/26/2022 11:54:00 |
CBOT |
7550 |
18'0s |
1'3 |
900.00 |
1,561 |
21'3 |
16'5 |
05/26/2022 11:53:00 |
CBOT |
7600 |
20'6s |
2'0 |
1,037.50 |
3,770 |
25'0 |
18'6 |
05/26/2022 11:59:00 |
CBOT |
7650 |
21'6s |
0'5 |
1,087.50 |
1,886 |
27'3 |
21'1 |
05/26/2022 11:02:00 |
CBOT |
7700 |
25'6s |
2'1 |
1,287.50 |
7,221 |
30'0 |
23'5 |
05/26/2022 11:53:00 |
CBOT |
7750 |
29'1s |
2'6 |
1,456.25 |
1,903 |
34'0 |
26'3 |
05/26/2022 11:59:00 |
CBOT |
7800 |
32'2s |
3'0 |
1,612.50 |
7,528 |
35'1 |
29'2 |
05/26/2022 11:59:00 |
CBOT |
7850 |
32'2s |
-0'1 |
1,612.50 |
1,112 |
41'6 |
32'3 |
05/25/2022 14:04:00 |
CBOT |
7900 |
43'4s |
8'1 |
2,175.00 |
2,637 |
43'4 |
35'3 |
05/25/2022 20:12:00 |
CBOT |
7950 |
46'7s |
8'1 |
2,343.75 |
739 |
46'7 |
38'6 |
05/26/2022 08:46:00 |
CBOT |
8000 |
45'3s |
3'1 |
2,268.75 |
7,330 |
51'0 |
42'2 |
05/26/2022 11:59:00 |
CBOT |
8050 |
45'6s |
-0'1 |
2,287.50 |
638 |
56'4 |
45'7 |
05/25/2022 14:04:00 |
CBOT |
8100 |
49'4s |
0'0 |
2,475.00 |
1,575 |
|
49'4 |
05/25/2022 14:04:00 |
CBOT |
8150 |
53'3s |
0'0 |
2,668.75 |
351 |
|
53'3 |
05/25/2022 14:04:00 |
CBOT |
8200 |
61'4s |
4'1 |
3,075.00 |
758 |
61'4 |
57'3 |
05/26/2022 10:38:00 |
CBOT |
8250 |
61'3s |
-0'1 |
3,068.75 |
57 |
|
61'4 |
05/25/2022 14:04:00 |
CBOT |
8300 |
65'4s |
-0'1 |
3,275.00 |
264 |
|
65'5 |
05/25/2022 14:04:00 |
CBOT |
8350 |
69'6s |
-0'1 |
3,487.50 |
31 |
|
69'7 |
05/25/2022 14:04:00 |
CBOT |
8400 |
74'1s |
-0'1 |
3,706.25 |
122 |
|
74'2 |
05/25/2022 14:04:00 |
CBOT |
8450 |
78'4s |
-0'1 |
3,925.00 |
29 |
|
78'5 |
05/25/2022 14:04:00 |
CBOT |
8500 |
83'0s |
-0'1 |
4,150.00 |
147 |
94'4 |
83'1 |
05/25/2022 14:04:00 |
CBOT |
8550 |
92'1s |
4'5 |
4,606.25 |
1 |
92'1 |
87'4 |
05/26/2022 10:38:00 |
CBOT |
8600 |
92'0s |
-0'2 |
4,600.00 |
56 |
|
92'2 |
05/25/2022 14:04:00 |
CBOT |
8650 |
96'5s |
-0'2 |
4,831.25 |
19 |
|
96'7 |
05/25/2022 14:04:00 |
CBOT |
8700 |
101'3s |
-0'2 |
5,068.75 |
81 |
|
101'5 |
05/25/2022 14:04:00 |
CBOT |
8750 |
106'0s |
-0'3 |
5,300.00 |
53 |
|
106'3 |
05/25/2022 14:04:00 |
CBOT |
8800 |
110'5s |
-0'3 |
5,531.25 |
4 |
|
111'0 |
05/25/2022 14:04:00 |
CBOT |
8850 |
115'3s |
-0'3 |
5,768.75 |
2 |
|
115'6 |
05/25/2022 14:04:00 |
CBOT |
8900 |
120'1s |
-0'3 |
6,006.25 |
3 |
|
120'4 |
05/25/2022 14:04:00 |
CBOT |
8950 |
125'0s |
-0'3 |
6,250.00 |
51 |
|
125'3 |
05/25/2022 14:04:00 |
CBOT |
9000 |
129'6s |
-0'4 |
6,487.50 |
53 |
|
130'2 |
05/25/2022 14:04:00 |
CBOT |
9050 |
134'5s |
-0'3 |
6,731.25 |
2 |
|
135'0 |
05/25/2022 14:04:00 |
CBOT |
9100 |
139'4s |
-0'4 |
6,975.00 |
43 |
|
140'0 |
05/25/2022 14:04:00 |
CBOT |
9150 |
144'3s |
-0'4 |
7,218.75 |
3 |
|
144'7 |
05/25/2022 14:04:00 |
CBOT |
9200 |
149'2s |
-0'4 |
7,462.50 |
2 |
|
149'6 |
05/25/2022 14:04:00 |
CBOT |
9250 |
154'2s |
-0'3 |
7,712.50 |
4 |
|
154'5 |
05/25/2022 14:04:00 |
CBOT |
9300 |
159'1s |
-0'4 |
7,956.25 |
37 |
|
159'5 |
05/25/2022 14:04:00 |
CBOT |
9350 |
164'0s |
-0'4 |
8,200.00 |
1 |
|
164'4 |
05/25/2022 14:04:00 |
CBOT |
9400 |
169'0s |
-0'4 |
8,450.00 |
14 |
|
169'4 |
05/25/2022 14:04:00 |
CBOT |
9450 |
173'7s |
-0'4 |
8,693.75 |
3 |
|
174'3 |
05/25/2022 14:04:00 |
CBOT |
9500 |
178'7s |
-0'3 |
8,943.75 |
3 |
195'0 |
179'2 |
05/25/2022 14:04:00 |
CBOT |
9550 |
183'6s |
-0'4 |
9,187.50 |
1 |
|
184'2 |
05/25/2022 14:04:00 |
CBOT |
9600 |
188'5s |
-0'5 |
9,431.25 |
51 |
|
189'2 |
05/25/2022 14:04:00 |
CBOT |
9650 |
193'5s |
-0'4 |
9,681.25 |
2 |
|
194'1 |
05/25/2022 14:04:00 |
CBOT |
9700 |
198'5s |
-0'4 |
9,931.25 |
1 |
|
199'1 |
05/25/2022 14:04:00 |
CBOT |
9750 |
203'5s |
-0'4 |
10,181.25 |
0 |
|
204'1 |
05/25/2022 14:04:00 |
CBOT |
9800 |
208'5s |
-0'4 |
10,431.25 |
1 |
|
209'1 |
05/25/2022 14:04:00 |
CBOT |
9850 |
213'4s |
-0'4 |
10,675.00 |
1 |
|
214'0 |
05/25/2022 14:04:00 |
CBOT |
9900 |
218'4s |
-0'4 |
10,925.00 |
4 |
|
219'0 |
05/25/2022 14:04:00 |
CBOT |
9950 |
223'4s |
-0'4 |
11,175.00 |
1 |
|
224'0 |
05/25/2022 14:04:00 |
CBOT |
10000 |
228'3s |
-0'4 |
11,418.75 |
1 |
|
228'7 |
05/25/2022 14:04:00 |
CBOT |
10050 |
233'3s |
-0'4 |
11,668.75 |
0 |
|
233'7 |
05/25/2022 14:04:00 |
CBOT |
10100 |
238'3s |
-0'4 |
11,918.75 |
0 |
|
238'7 |
05/25/2022 14:04:00 |
CBOT |
10150 |
243'3s |
-0'4 |
12,168.75 |
0 |
|
243'7 |
05/25/2022 14:04:00 |
CBOT |
10200 |
248'2s |
-0'4 |
12,412.50 |
1 |
|
248'6 |
05/25/2022 14:04:00 |
CBOT |
10300 |
258'2s |
-0'4 |
12,912.50 |
1 |
|
258'6 |
05/25/2022 14:04:00 |
CBOT |
10400 |
268'1s |
-0'4 |
13,406.25 |
0 |
|
268'5 |
05/25/2022 14:04:00 |
CBOT |
10500 |
278'1s |
-0'4 |
13,906.25 |
0 |
|
278'5 |
05/25/2022 14:04:00 |
CBOT |
10600 |
288'1s |
-0'4 |
14,406.25 |
0 |
|
288'5 |
05/25/2022 14:04:00 |
CBOT |
10700 |
298'1s |
-0'4 |
14,906.25 |
0 |
|
298'5 |
05/25/2022 14:04:00 |
CBOT |
10800 |
308'0s |
-0'4 |
15,400.00 |
0 |
|
308'4 |
05/25/2022 14:04:00 |
CBOT |
10900 |
318'0s |
-0'4 |
15,900.00 |
1 |
|
318'4 |
05/25/2022 14:04:00 |
CBOT |
11000 |
328'0s |
-0'4 |
16,400.00 |
1 |
|
328'4 |
05/25/2022 14:04:00 |
CBOT |
11100 |
338'0s |
-0'4 |
16,900.00 |
0 |
|
338'4 |
05/25/2022 14:04:00 |
CBOT |
11200 |
348'0s |
-0'4 |
17,400.00 |
0 |
|
348'4 |
05/25/2022 14:04:00 |
CBOT |
11300 |
357'7s |
-0'4 |
17,893.75 |
0 |
|
358'3 |
05/25/2022 14:04:00 |
CBOT |
11400 |
367'7s |
-0'4 |
18,393.75 |
0 |
|
368'3 |
05/25/2022 14:04:00 |
CBOT |
11500 |
377'7s |
-0'4 |
18,893.75 |
0 |
|
378'3 |
05/25/2022 14:04:00 |
CBOT |
11600 |
387'7s |
-0'4 |
19,393.75 |
1 |
|
388'3 |
05/25/2022 14:04:00 |
CBOT |
11700 |
397'7s |
-0'4 |
19,893.75 |
0 |
|
398'3 |
05/25/2022 14:04:00 |
CBOT |
11800 |
407'7s |
-0'3 |
20,393.75 |
0 |
|
408'2 |
05/25/2022 14:04:00 |
CBOT |
11900 |
417'6s |
-0'4 |
20,887.50 |
1 |
|
418'2 |
05/25/2022 14:04:00 |
CBOT |
12000 |
427'6s |
-0'4 |
21,387.50 |
30 |
|
428'2 |
05/25/2022 14:04:00 |
CBOT |
12100 |
437'6s |
-0'4 |
21,887.50 |
0 |
|
438'2 |
05/25/2022 14:04:00 |
CBOT |
12200 |
447'6s |
-0'4 |
22,387.50 |
0 |
|
448'2 |
05/25/2022 14:04:00 |
CBOT |
12300 |
457'6s |
-0'4 |
22,887.50 |
0 |
|
458'2 |
05/25/2022 14:04:00 |
CBOT |
12400 |
467'6s |
-0'4 |
23,387.50 |
0 |
|
468'2 |
05/25/2022 14:04:00 |
CBOT |
12500 |
477'6s |
-0'4 |
23,887.50 |
0 |
|
478'2 |
05/25/2022 14:04:00 |
CBOT |
12600 |
487'6s |
-0'4 |
24,387.50 |
0 |
|
488'2 |
05/25/2022 14:04:00 |
CBOT |
12700 |
497'6s |
-0'4 |
24,887.50 |
0 |
|
498'2 |
05/25/2022 14:04:00 |
CBOT |
12800 |
507'6s |
-0'4 |
25,387.50 |
0 |
|
508'2 |
05/25/2022 14:04:00 |
CBOT |
12900 |
517'6s |
-0'4 |
25,887.50 |
0 |
|
518'2 |
05/25/2022 14:04:00 |
CBOT |
13000 |
527'6s |
-0'4 |
26,387.50 |
0 |
|
528'2 |
05/25/2022 14:04:00 |
CBOT |
13100 |
537'6s |
-0'4 |
26,887.50 |
0 |
|
538'2 |
05/25/2022 14:04:00 |
CBOT |
13200 |
547'6s |
-0'4 |
27,387.50 |
0 |
|
548'2 |
05/25/2022 14:04:00 |
CBOT |
13300 |
557'6s |
-0'4 |
27,887.50 |
0 |
|
558'2 |
05/25/2022 14:04:00 |
CBOT |
13400 |
567'6s |
-0'4 |
28,387.50 |
0 |
|
568'2 |
05/25/2022 14:04:00 |
CBOT |
13600 |
587'6s |
-0'4 |
29,387.50 |
0 |
|
588'2 |
05/25/2022 14:04:00 |
CBOT |
13700 |
597'6s |
-0'4 |
29,887.50 |
0 |
|
598'2 |
05/25/2022 14:04:00 |
CBOT |
13800 |
607'6s |
-0'4 |
30,387.50 |
0 |
|
608'2 |
05/25/2022 14:04:00 |
CBOT |
13900 |
617'6s |
-0'4 |
30,887.50 |
0 |
|
618'2 |
05/25/2022 14:04:00 |
CBOT |
14000 |
627'6s |
-0'4 |
31,387.50 |
0 |
|
628'2 |
05/25/2022 14:04:00 |
CBOT |
14100 |
637'6s |
-0'4 |
31,887.50 |
0 |
|
638'2 |
05/25/2022 14:04:00 |
CBOT |
14200 |
647'6s |
-0'4 |
32,387.50 |
0 |
|
648'2 |
05/25/2022 14:04:00 |
CBOT |
14300 |
657'6s |
-0'4 |
32,887.50 |
0 |
|
658'2 |
05/25/2022 14:04:00 |
CBOT |
14400 |
667'6s |
-0'4 |
33,387.50 |
0 |
|
668'2 |
05/25/2022 14:04:00 |
CBOT |
14500 |
677'6s |
-0'4 |
33,887.50 |
0 |
|
678'2 |
05/25/2022 14:04:00 |
CBOT |
14600 |
687'6s |
-0'4 |
34,387.50 |
0 |
|
688'2 |
05/25/2022 14:04:00 |
CBOT |
14700 |
697'6s |
-0'4 |
34,887.50 |
0 |
|
698'2 |
05/25/2022 14:04:00 |
CBOT |
14800 |
707'6s |
-0'4 |
35,387.50 |
0 |
|
708'2 |
05/25/2022 14:04:00 |
CBOT |
14900 |
717'6s |
-0'4 |
35,887.50 |
0 |
|
718'2 |
05/25/2022 14:04:00 |
CBOT |
15000 |
727'6s |
-0'4 |
36,387.50 |
0 |
|
728'2 |
05/25/2022 14:04:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|