|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
8,362.50 |
0'0 |
167'2 |
3000 |
0'1 |
0'0 |
6.25 |
71 |
| 0 |
7,362.50 |
0'0 |
147'2 |
3200 |
0'1 |
0'0 |
6.25 |
101 |
| 0 |
6,862.50 |
0'0 |
137'2 |
3300 |
0'1 |
0'0 |
6.25 |
130 |
| 0 |
6,612.50 |
0'0 |
132'2 |
3350 |
0'1 |
0'0 |
6.25 |
9 |
| 0 |
6,362.50 |
0'0 |
127'2 |
3400 |
0'1 |
0'0 |
6.25 |
309 |
| 0 |
6,112.50 |
0'0 |
122'2 |
3450 |
0'1 |
0'0 |
6.25 |
587 |
| 0 |
5,862.50 |
0'0 |
117'2 |
3500 |
0'1 |
0'0 |
6.25 |
213 |
| 0 |
5,612.50 |
0'0 |
112'2 |
3550 |
0'1 |
0'0 |
6.25 |
409 |
| 2 |
5,362.50 |
0'0 |
107'2 |
3600 |
0'1 |
0'0 |
6.25 |
1,106 |
| 20 |
5,112.50 |
0'0 |
102'2 |
3650 |
0'1 |
0'0 |
6.25 |
198 |
| 2 |
4,862.50 |
0'0 |
97'2 |
3700 |
0'1 |
0'0 |
6.25 |
401 |
| 3 |
4,612.50 |
0'0 |
92'2 |
3750 |
0'1 |
0'0 |
6.25 |
558 |
| 0 |
4,362.50 |
0'0 |
87'2 |
3800 |
0'1 |
0'0 |
6.25 |
2,435 |
| 2 |
4,112.50 |
0'0 |
82'2 |
3850 |
0'1 |
0'0 |
6.25 |
1,259 |
| 16 |
3,868.75 |
0'0 |
77'3 |
3900 |
0'2 |
0'0 |
12.50 |
1,306 |
| 5 |
3,618.75 |
0'0 |
72'3 |
3950 |
0'2 |
0'0 |
12.50 |
555 |
| 71 |
3,368.75 |
0'0 |
67'3 |
4000 |
0'3 |
0'1 |
18.75 |
6,691 |
| 4 |
3,125.00 |
0'0 |
62'4 |
4050 |
0'3 |
0'0 |
18.75 |
3,426 |
| 368 |
2,875.00 |
0'0 |
57'4 |
4100 |
0'3 |
0'0 |
18.75 |
8,844 |
| 5 |
2,631.25 |
0'0 |
52'5 |
4150 |
0'6 |
0'2 |
37.50 |
6,330 |
| 1,404 |
2,393.75 |
0'0 |
47'7 |
4200 |
0'6 |
0'0 |
37.50 |
16,885 |
| 1,968 |
2,156.25 |
0'0 |
43'1 |
4250 |
1'0 |
0'0 |
50.00 |
9,609 |
| 4,238 |
2,000.00 |
1'2 |
40'0 |
4300 |
1'6 |
0'2 |
87.50 |
15,750 |
| 3,162 |
1,656.25 |
-1'2 |
33'1 |
4350 |
2'6 |
0'5 |
137.50 |
7,130 |
| 11,533 |
1,462.50 |
-0'7 |
29'2 |
4400 |
3'4 |
0'5 |
175.00 |
23,415 |
| 6,595 |
1,350.00 |
0'6 |
27'0 |
4450 |
4'5 |
0'5 |
231.25 |
7,127 |
| 17,807 |
1,206.25 |
1'5 |
24'1 |
4500 |
5'6 |
0'3 |
287.50 |
18,030 |
| 6,842 |
1,031.25 |
1'3 |
20'5 |
4550 |
7'4 |
0'3 |
375.00 |
2,993 |
| 12,966 |
850.00 |
0'4 |
17'0 |
4600 |
10'2 |
1'0 |
512.50 |
9,013 |
| 7,223 |
693.75 |
0'0 |
13'7 |
4650 |
12'7 |
1'2 |
643.75 |
2,765 |
| 17,056 |
650.00 |
1'2 |
13'0 |
4700 |
16'1 |
1'5 |
806.25 |
2,843 |
| 4,926 |
550.00 |
1'2 |
11'0 |
4750 |
18'5 |
1'1 |
931.25 |
643 |
| 18,745 |
468.75 |
1'2 |
9'3 |
4800 |
23'3 |
2'4 |
1,168.75 |
1,092 |
| 6,364 |
350.00 |
0'2 |
7'0 |
4850 |
26'0 |
1'4 |
1,300.00 |
458 |
| 12,134 |
318.75 |
0'7 |
6'3 |
4900 |
28'2 |
0'0 |
1,412.50 |
436 |
| 1,742 |
243.75 |
0'3 |
4'7 |
4950 |
32'1 |
0'0 |
1,606.25 |
28 |
| 19,419 |
225.00 |
0'6 |
4'4 |
5000 |
37'2 |
0'7 |
1,862.50 |
1,166 |
| 2,418 |
187.50 |
0'6 |
3'6 |
5050 |
40'5 |
0'0 |
2,031.25 |
2 |
| 4,791 |
156.25 |
0'5 |
3'1 |
5100 |
45'1 |
0'0 |
2,256.25 |
6 |
| 1,007 |
125.00 |
0'3 |
2'4 |
5150 |
49'6 |
0'0 |
2,487.50 |
8 |
| 8,107 |
81.25 |
-0'1 |
1'5 |
5200 |
54'3 |
0'0 |
2,718.75 |
8 |
| 5,400 |
87.50 |
0'2 |
1'6 |
5250 |
59'1 |
0'0 |
2,956.25 |
11 |
| 5,355 |
62.50 |
-0'1 |
1'2 |
5300 |
64'0 |
0'0 |
3,200.00 |
638 |
| 669 |
62.50 |
0'0 |
1'2 |
5350 |
68'7 |
0'0 |
3,443.75 |
3 |
| 677 |
50.00 |
-0'1 |
1'0 |
5400 |
73'6 |
0'0 |
3,687.50 |
43 |
| 245 |
43.75 |
-0'1 |
0'7 |
5450 |
78'5 |
0'0 |
3,931.25 |
0 |
| 4,017 |
43.75 |
0'0 |
0'7 |
5500 |
83'4 |
0'0 |
4,175.00 |
2 |
| 1,331 |
43.75 |
0'1 |
0'7 |
5550 |
88'3 |
0'0 |
4,418.75 |
2 |
| 318 |
37.50 |
0'0 |
0'6 |
5600 |
93'3 |
0'0 |
4,668.75 |
2 |
| 592 |
31.25 |
0'0 |
0'5 |
5650 |
98'2 |
0'0 |
4,912.50 |
0 |
| 448 |
31.25 |
0'0 |
0'5 |
5700 |
103'1 |
0'0 |
5,156.25 |
0 |
| 672 |
25.00 |
0'0 |
0'4 |
5750 |
108'0 |
0'0 |
5,400.00 |
0 |
| 514 |
25.00 |
0'0 |
0'4 |
5800 |
113'0 |
0'0 |
5,650.00 |
0 |
| 44 |
25.00 |
0'0 |
0'4 |
5850 |
118'0 |
0'0 |
5,900.00 |
0 |
| 732 |
25.00 |
0'0 |
0'4 |
5900 |
123'0 |
0'0 |
6,150.00 |
0 |
| 3,772 |
25.00 |
0'0 |
0'4 |
6000 |
133'0 |
0'0 |
6,650.00 |
0 |
| 652 |
25.00 |
0'0 |
0'4 |
6100 |
143'0 |
0'0 |
7,150.00 |
0 |
| 118 |
18.75 |
0'0 |
0'3 |
6200 |
152'7 |
0'0 |
7,643.75 |
0 |
| 186 |
12.50 |
0'0 |
0'2 |
6300 |
162'6 |
0'0 |
8,137.50 |
0 |
| 419 |
12.50 |
0'0 |
0'2 |
6400 |
172'6 |
0'0 |
8,637.50 |
0 |
| 540 |
12.50 |
0'0 |
0'2 |
6500 |
182'6 |
0'0 |
9,137.50 |
0 |
| 166 |
6.25 |
0'0 |
0'1 |
6600 |
192'6 |
0'0 |
9,637.50 |
0 |
| 87 |
6.25 |
0'0 |
0'1 |
6700 |
202'6 |
0'0 |
10,137.50 |
0 |
| 54 |
6.25 |
0'0 |
0'1 |
6800 |
212'6 |
0'0 |
10,637.50 |
0 |
| 197 |
6.25 |
0'0 |
0'1 |
6900 |
222'6 |
0'0 |
11,137.50 |
0 |
| 539 |
6.25 |
0'0 |
0'1 |
7000 |
232'6 |
0'0 |
11,637.50 |
0 |
| 336 |
6.25 |
0'0 |
0'1 |
7100 |
242'6 |
0'0 |
12,137.50 |
75 |
| 213 |
6.25 |
0'0 |
0'1 |
7200 |
252'6 |
0'0 |
12,637.50 |
0 |
| 258 |
6.25 |
0'0 |
0'1 |
7300 |
262'6 |
0'0 |
13,137.50 |
0 |
| 345 |
6.25 |
0'0 |
0'1 |
7400 |
272'6 |
0'0 |
13,637.50 |
0 |
| 97 |
6.25 |
0'0 |
0'1 |
7500 |
282'6 |
0'0 |
14,137.50 |
0 |
| 514 |
6.25 |
0'0 |
0'1 |
8500 |
382'6 |
0'0 |
19,137.50 |
0 |
| 107 |
6.25 |
0'0 |
0'1 |
9500 |
482'6 |
0'0 |
24,137.50 |
0 |
| 255 |
6.25 |
0'0 |
0'1 |
14000 |
932'6 |
0'0 |
46,637.50 |
0 |
| 510 |
6.25 |
0'0 |
0'1 |
15000 |
1032'6 |
0'0 |
51,637.50 |
0 |
| 505 |
6.25 |
0'0 |
0'1 |
20000 |
1532'6 |
0'0 |
76,637.50 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 3000 |
167'2 |
0'0 |
8,362.50 |
0 |
|
167'2 |
03/25/2026 13:44:00 |
CBOT |
| 3200 |
147'2 |
0'0 |
7,362.50 |
0 |
|
147'2 |
03/25/2026 13:44:00 |
CBOT |
| 3300 |
137'2 |
0'0 |
6,862.50 |
0 |
|
137'2 |
03/25/2026 13:44:00 |
CBOT |
| 3350 |
132'2 |
0'0 |
6,612.50 |
0 |
|
132'2 |
03/25/2026 13:44:00 |
CBOT |
| 3400 |
127'2 |
0'0 |
6,362.50 |
0 |
|
127'2 |
03/25/2026 13:44:00 |
CBOT |
| 3450 |
122'2 |
0'0 |
6,112.50 |
0 |
|
122'2 |
03/25/2026 13:44:00 |
CBOT |
| 3500 |
117'2 |
0'0 |
5,862.50 |
0 |
|
117'2 |
03/25/2026 13:44:00 |
CBOT |
| 3550 |
112'2 |
0'0 |
5,612.50 |
0 |
|
112'2 |
03/25/2026 13:44:00 |
CBOT |
| 3600 |
107'2 |
0'0 |
5,362.50 |
2 |
|
107'2 |
03/25/2026 13:44:00 |
CBOT |
| 3650 |
102'2 |
0'0 |
5,112.50 |
20 |
|
102'2 |
03/25/2026 13:44:00 |
CBOT |
| 3700 |
97'2 |
0'0 |
4,862.50 |
2 |
|
97'2 |
03/25/2026 13:44:00 |
CBOT |
| 3750 |
92'2 |
0'0 |
4,612.50 |
3 |
|
92'2 |
03/25/2026 13:44:00 |
CBOT |
| 3800 |
87'2 |
0'0 |
4,362.50 |
0 |
|
87'2 |
03/25/2026 13:44:00 |
CBOT |
| 3850 |
82'2 |
0'0 |
4,112.50 |
2 |
|
82'2 |
03/25/2026 13:44:00 |
CBOT |
| 3900 |
77'3 |
0'0 |
3,868.75 |
16 |
|
77'3 |
03/25/2026 13:44:00 |
CBOT |
| 3950 |
72'3 |
0'0 |
3,618.75 |
5 |
|
72'3 |
03/25/2026 13:44:00 |
CBOT |
| 4000 |
67'3 |
0'0 |
3,368.75 |
71 |
|
67'3 |
03/25/2026 13:44:00 |
CBOT |
| 4050 |
62'4 |
0'0 |
3,125.00 |
4 |
|
62'4 |
03/25/2026 13:44:00 |
CBOT |
| 4100 |
57'4 |
0'0 |
2,875.00 |
368 |
|
57'4 |
03/25/2026 13:44:00 |
CBOT |
| 4150 |
52'5 |
0'0 |
2,631.25 |
5 |
|
52'5 |
03/25/2026 13:44:00 |
CBOT |
| 4200 |
47'7 |
0'0 |
2,393.75 |
1,404 |
|
47'7 |
03/25/2026 13:44:00 |
CBOT |
| 4250 |
43'1 |
0'0 |
2,156.25 |
1,968 |
|
43'1 |
03/25/2026 13:44:00 |
CBOT |
| 4300 |
40'0 |
1'2 |
2,000.00 |
4,238 |
37'5 |
38'6 |
03/26/2026 12:31:00 |
CBOT |
| 4350 |
33'1 |
-1'2 |
1,656.25 |
3,162 |
33'1 |
34'3 |
03/26/2026 10:51:00 |
CBOT |
| 4400 |
29'2 |
-0'7 |
1,462.50 |
11,533 |
28'7 |
30'1 |
03/26/2026 11:50:00 |
CBOT |
| 4450 |
27'0 |
0'6 |
1,350.00 |
6,595 |
25'1 |
26'2 |
03/26/2026 12:29:00 |
CBOT |
| 4500 |
24'1 |
1'5 |
1,206.25 |
17,807 |
21'1 |
22'4 |
03/26/2026 12:51:00 |
CBOT |
| 4550 |
20'5 |
1'3 |
1,031.25 |
6,842 |
16'4 |
19'2 |
03/26/2026 12:53:00 |
CBOT |
| 4600 |
17'0 |
0'4 |
850.00 |
12,966 |
15'0 |
16'4 |
03/26/2026 12:14:00 |
CBOT |
| 4650 |
13'7 |
0'0 |
693.75 |
7,223 |
13'3 |
13'7 |
03/26/2026 11:41:00 |
CBOT |
| 4700 |
13'0 |
1'2 |
650.00 |
17,056 |
12'0 |
11'6 |
03/26/2026 12:39:00 |
CBOT |
| 4750 |
11'0 |
1'2 |
550.00 |
4,926 |
9'5 |
9'6 |
03/26/2026 12:52:00 |
CBOT |
| 4800 |
9'3 |
1'2 |
468.75 |
18,745 |
8'4 |
8'1 |
03/26/2026 12:47:00 |
CBOT |
| 4850 |
7'0 |
0'2 |
350.00 |
6,364 |
6'6 |
6'6 |
03/26/2026 11:42:00 |
CBOT |
| 4900 |
6'3 |
0'7 |
318.75 |
12,134 |
5'6 |
5'4 |
03/26/2026 12:17:00 |
CBOT |
| 4950 |
4'7 |
0'3 |
243.75 |
1,742 |
4'6 |
4'4 |
03/26/2026 12:07:00 |
CBOT |
| 5000 |
4'4 |
0'6 |
225.00 |
19,419 |
3'7 |
3'6 |
03/26/2026 12:48:00 |
CBOT |
| 5050 |
3'6 |
0'6 |
187.50 |
2,418 |
2'6 |
3'0 |
03/26/2026 12:47:00 |
CBOT |
| 5100 |
3'1 |
0'5 |
156.25 |
4,791 |
2'4 |
2'4 |
03/26/2026 12:53:00 |
CBOT |
| 5150 |
2'4 |
0'3 |
125.00 |
1,007 |
2'4 |
2'1 |
03/26/2026 12:15:00 |
CBOT |
| 5200 |
1'5 |
-0'1 |
81.25 |
8,107 |
1'4 |
1'6 |
03/26/2026 09:05:00 |
CBOT |
| 5250 |
1'6 |
0'2 |
87.50 |
5,400 |
1'6 |
1'4 |
03/26/2026 11:30:00 |
CBOT |
| 5300 |
1'2 |
-0'1 |
62.50 |
5,355 |
1'2 |
1'3 |
03/26/2026 09:22:00 |
CBOT |
| 5350 |
1'2 |
0'0 |
62.50 |
669 |
|
1'2 |
03/25/2026 13:44:00 |
CBOT |
| 5400 |
1'0 |
-0'1 |
50.00 |
677 |
1'0 |
1'1 |
03/26/2026 10:08:00 |
CBOT |
| 5450 |
0'7 |
-0'1 |
43.75 |
245 |
0'7 |
1'0 |
03/26/2026 10:17:00 |
CBOT |
| 5500 |
0'7 |
0'0 |
43.75 |
4,017 |
0'7 |
0'7 |
03/26/2026 06:36:00 |
CBOT |
| 5550 |
0'7 |
0'1 |
43.75 |
1,331 |
0'7 |
0'6 |
03/26/2026 12:00:00 |
CBOT |
| 5600 |
0'6 |
0'0 |
37.50 |
318 |
|
0'6 |
03/25/2026 13:44:00 |
CBOT |
| 5650 |
0'5 |
0'0 |
31.25 |
592 |
|
0'5 |
03/25/2026 13:44:00 |
CBOT |
| 5700 |
0'5 |
0'0 |
31.25 |
448 |
0'5 |
0'5 |
03/25/2026 22:52:00 |
CBOT |
| 5750 |
0'4 |
0'0 |
25.00 |
672 |
|
0'4 |
03/25/2026 13:44:00 |
CBOT |
| 5800 |
0'4 |
0'0 |
25.00 |
514 |
|
0'4 |
03/25/2026 13:44:00 |
CBOT |
| 5850 |
0'4 |
0'0 |
25.00 |
44 |
|
0'4 |
03/25/2026 13:44:00 |
CBOT |
| 5900 |
0'4 |
0'0 |
25.00 |
732 |
|
0'4 |
03/25/2026 13:44:00 |
CBOT |
| 6000 |
0'4 |
0'0 |
25.00 |
3,772 |
|
0'4 |
03/25/2026 13:44:00 |
CBOT |
| 6100 |
0'4 |
0'0 |
25.00 |
652 |
|
0'4 |
03/25/2026 13:44:00 |
CBOT |
| 6200 |
0'3 |
0'0 |
18.75 |
118 |
|
0'3 |
03/25/2026 13:44:00 |
CBOT |
| 6300 |
0'2 |
0'0 |
12.50 |
186 |
0'2 |
0'2 |
03/26/2026 09:15:00 |
CBOT |
| 6400 |
0'2 |
0'0 |
12.50 |
419 |
|
0'2 |
03/25/2026 13:44:00 |
CBOT |
| 6500 |
0'2 |
0'0 |
12.50 |
540 |
0'2 |
0'2 |
03/26/2026 12:11:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
166 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
87 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
54 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
197 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
539 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
336 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
213 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
258 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
345 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
97 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 8500 |
0'1 |
0'0 |
6.25 |
514 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 9500 |
0'1 |
0'0 |
6.25 |
107 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 14000 |
0'1 |
0'0 |
6.25 |
255 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 15000 |
0'1 |
0'0 |
6.25 |
510 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 20000 |
0'1 |
0'0 |
6.25 |
505 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 3000 |
0'1 |
0'0 |
6.25 |
71 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
101 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
130 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 3350 |
0'1 |
0'0 |
6.25 |
9 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
309 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
587 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
213 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
409 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
1,106 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
198 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
401 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
558 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 3800 |
0'1 |
0'0 |
6.25 |
2,435 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 3850 |
0'1 |
0'0 |
6.25 |
1,259 |
|
0'1 |
03/25/2026 13:44:00 |
CBOT |
| 3900 |
0'2 |
0'0 |
12.50 |
1,306 |
|
0'2 |
03/25/2026 13:44:00 |
CBOT |
| 3950 |
0'2 |
0'0 |
12.50 |
555 |
|
0'2 |
03/25/2026 13:44:00 |
CBOT |
| 4000 |
0'3 |
0'1 |
18.75 |
6,691 |
0'3 |
0'2 |
03/26/2026 11:04:00 |
CBOT |
| 4050 |
0'3 |
0'0 |
18.75 |
3,426 |
|
0'3 |
03/25/2026 13:44:00 |
CBOT |
| 4100 |
0'3 |
0'0 |
18.75 |
8,844 |
|
0'3 |
03/25/2026 13:44:00 |
CBOT |
| 4150 |
0'6 |
0'2 |
37.50 |
6,330 |
0'6 |
0'4 |
03/26/2026 09:32:00 |
CBOT |
| 4200 |
0'6 |
0'0 |
37.50 |
16,885 |
0'6 |
0'6 |
03/25/2026 22:49:00 |
CBOT |
| 4250 |
1'0 |
0'0 |
50.00 |
9,609 |
|
1'0 |
03/25/2026 13:44:00 |
CBOT |
| 4300 |
1'6 |
0'2 |
87.50 |
15,750 |
1'6 |
1'4 |
03/26/2026 10:13:00 |
CBOT |
| 4350 |
2'6 |
0'5 |
137.50 |
7,130 |
2'4 |
2'1 |
03/26/2026 08:45:00 |
CBOT |
| 4400 |
3'4 |
0'5 |
175.00 |
23,415 |
2'5 |
2'7 |
03/26/2026 11:45:00 |
CBOT |
| 4450 |
4'5 |
0'5 |
231.25 |
7,127 |
4'1 |
4'0 |
03/26/2026 12:05:00 |
CBOT |
| 4500 |
5'6 |
0'3 |
287.50 |
18,030 |
5'1 |
5'3 |
03/26/2026 12:19:00 |
CBOT |
| 4550 |
7'4 |
0'3 |
375.00 |
2,993 |
6'7 |
7'1 |
03/26/2026 12:19:00 |
CBOT |
| 4600 |
10'2 |
1'0 |
512.50 |
9,013 |
8'6 |
9'2 |
03/26/2026 11:38:00 |
CBOT |
| 4650 |
12'7 |
1'2 |
643.75 |
2,765 |
11'7 |
11'5 |
03/26/2026 11:30:00 |
CBOT |
| 4700 |
16'1 |
1'5 |
806.25 |
2,843 |
14'2 |
14'4 |
03/26/2026 09:28:00 |
CBOT |
| 4750 |
18'5 |
1'1 |
931.25 |
643 |
18'7 |
17'4 |
03/26/2026 12:06:00 |
CBOT |
| 4800 |
23'3 |
2'4 |
1,168.75 |
1,092 |
23'3 |
20'7 |
03/26/2026 09:05:00 |
CBOT |
| 4850 |
26'0 |
1'4 |
1,300.00 |
458 |
28'0 |
24'4 |
03/26/2026 11:48:00 |
CBOT |
| 4900 |
28'2 |
0'0 |
1,412.50 |
436 |
|
28'2 |
03/25/2026 13:44:00 |
CBOT |
| 4950 |
32'1 |
0'0 |
1,606.25 |
28 |
|
32'1 |
03/25/2026 13:44:00 |
CBOT |
| 5000 |
37'2 |
0'7 |
1,862.50 |
1,166 |
37'2 |
36'3 |
03/26/2026 12:13:00 |
CBOT |
| 5050 |
40'5 |
0'0 |
2,031.25 |
2 |
|
40'5 |
03/25/2026 13:44:00 |
CBOT |
| 5100 |
45'1 |
0'0 |
2,256.25 |
6 |
|
45'1 |
03/25/2026 13:44:00 |
CBOT |
| 5150 |
49'6 |
0'0 |
2,487.50 |
8 |
|
49'6 |
03/25/2026 13:44:00 |
CBOT |
| 5200 |
54'3 |
0'0 |
2,718.75 |
8 |
|
54'3 |
03/25/2026 13:44:00 |
CBOT |
| 5250 |
59'1 |
0'0 |
2,956.25 |
11 |
|
59'1 |
03/25/2026 13:44:00 |
CBOT |
| 5300 |
64'0 |
0'0 |
3,200.00 |
638 |
|
64'0 |
03/25/2026 13:44:00 |
CBOT |
| 5350 |
68'7 |
0'0 |
3,443.75 |
3 |
|
68'7 |
03/25/2026 13:44:00 |
CBOT |
| 5400 |
73'6 |
0'0 |
3,687.50 |
43 |
|
73'6 |
03/25/2026 13:44:00 |
CBOT |
| 5450 |
78'5 |
0'0 |
3,931.25 |
0 |
|
78'5 |
03/25/2026 13:44:00 |
CBOT |
| 5500 |
83'4 |
0'0 |
4,175.00 |
2 |
|
83'4 |
03/25/2026 13:44:00 |
CBOT |
| 5550 |
88'3 |
0'0 |
4,418.75 |
2 |
|
88'3 |
03/25/2026 13:44:00 |
CBOT |
| 5600 |
93'3 |
0'0 |
4,668.75 |
2 |
|
93'3 |
03/25/2026 13:44:00 |
CBOT |
| 5650 |
98'2 |
0'0 |
4,912.50 |
0 |
|
98'2 |
03/25/2026 13:44:00 |
CBOT |
| 5700 |
103'1 |
0'0 |
5,156.25 |
0 |
|
103'1 |
03/25/2026 13:44:00 |
CBOT |
| 5750 |
108'0 |
0'0 |
5,400.00 |
0 |
|
108'0 |
03/25/2026 13:44:00 |
CBOT |
| 5800 |
113'0 |
0'0 |
5,650.00 |
0 |
|
113'0 |
03/25/2026 13:44:00 |
CBOT |
| 5850 |
118'0 |
0'0 |
5,900.00 |
0 |
|
118'0 |
03/25/2026 13:44:00 |
CBOT |
| 5900 |
123'0 |
0'0 |
6,150.00 |
0 |
|
123'0 |
03/25/2026 13:44:00 |
CBOT |
| 6000 |
133'0 |
0'0 |
6,650.00 |
0 |
|
133'0 |
03/25/2026 13:44:00 |
CBOT |
| 6100 |
143'0 |
0'0 |
7,150.00 |
0 |
|
143'0 |
03/25/2026 13:44:00 |
CBOT |
| 6200 |
152'7 |
0'0 |
7,643.75 |
0 |
|
152'7 |
03/25/2026 13:44:00 |
CBOT |
| 6300 |
162'6 |
0'0 |
8,137.50 |
0 |
|
162'6 |
03/25/2026 13:44:00 |
CBOT |
| 6400 |
172'6 |
0'0 |
8,637.50 |
0 |
|
172'6 |
03/25/2026 13:44:00 |
CBOT |
| 6500 |
182'6 |
0'0 |
9,137.50 |
0 |
|
182'6 |
03/25/2026 13:44:00 |
CBOT |
| 6600 |
192'6 |
0'0 |
9,637.50 |
0 |
|
192'6 |
03/25/2026 13:44:00 |
CBOT |
| 6700 |
202'6 |
0'0 |
10,137.50 |
0 |
|
202'6 |
03/25/2026 13:44:00 |
CBOT |
| 6800 |
212'6 |
0'0 |
10,637.50 |
0 |
|
212'6 |
03/25/2026 13:44:00 |
CBOT |
| 6900 |
222'6 |
0'0 |
11,137.50 |
0 |
|
222'6 |
03/25/2026 13:44:00 |
CBOT |
| 7000 |
232'6 |
0'0 |
11,637.50 |
0 |
|
232'6 |
03/25/2026 13:44:00 |
CBOT |
| 7100 |
242'6 |
0'0 |
12,137.50 |
75 |
|
242'6 |
03/25/2026 13:44:00 |
CBOT |
| 7200 |
252'6 |
0'0 |
12,637.50 |
0 |
|
252'6 |
03/25/2026 13:44:00 |
CBOT |
| 7300 |
262'6 |
0'0 |
13,137.50 |
0 |
|
262'6 |
03/25/2026 13:44:00 |
CBOT |
| 7400 |
272'6 |
0'0 |
13,637.50 |
0 |
|
272'6 |
03/25/2026 13:44:00 |
CBOT |
| 7500 |
282'6 |
0'0 |
14,137.50 |
0 |
|
282'6 |
03/25/2026 13:44:00 |
CBOT |
| 8500 |
382'6 |
0'0 |
19,137.50 |
0 |
|
382'6 |
03/25/2026 13:44:00 |
CBOT |
| 9500 |
482'6 |
0'0 |
24,137.50 |
0 |
|
482'6 |
03/25/2026 13:44:00 |
CBOT |
| 14000 |
932'6 |
0'0 |
46,637.50 |
0 |
|
932'6 |
03/25/2026 13:44:00 |
CBOT |
| 15000 |
1032'6 |
0'0 |
51,637.50 |
0 |
|
1032'6 |
03/25/2026 13:44:00 |
CBOT |
| 20000 |
1532'6 |
0'0 |
76,637.50 |
0 |
|
1532'6 |
03/25/2026 13:44:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
