|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
8,350.00 |
0'0 |
167'0 |
3000 |
0'1 |
0'0 |
6.25 |
71 |
| 0 |
7,350.00 |
0'0 |
147'0 |
3200 |
0'1 |
0'0 |
6.25 |
101 |
| 0 |
6,850.00 |
0'0 |
137'0 |
3300 |
0'1 |
0'0 |
6.25 |
130 |
| 0 |
6,600.00 |
0'0 |
132'0 |
3350 |
0'1 |
0'0 |
6.25 |
9 |
| 0 |
6,350.00 |
0'0 |
127'0 |
3400 |
0'1 |
0'0 |
6.25 |
309 |
| 0 |
6,100.00 |
0'0 |
122'0 |
3450 |
0'1 |
0'0 |
6.25 |
587 |
| 0 |
5,850.00 |
0'0 |
117'0 |
3500 |
0'1 |
0'0 |
6.25 |
213 |
| 0 |
5,600.00 |
0'0 |
112'0 |
3550 |
0'1 |
0'0 |
6.25 |
409 |
| 2 |
5,350.00 |
0'0 |
107'0 |
3600 |
0'1 |
0'0 |
6.25 |
1,106 |
| 20 |
5,100.00 |
0'0 |
102'0 |
3650 |
0'1 |
0'0 |
6.25 |
198 |
| 2 |
4,850.00 |
0'0 |
97'0 |
3700 |
0'1 |
0'0 |
6.25 |
401 |
| 3 |
4,600.00 |
0'0 |
92'0 |
3750 |
0'1 |
0'0 |
6.25 |
558 |
| 0 |
4,350.00 |
0'0 |
87'0 |
3800 |
0'1 |
0'0 |
6.25 |
2,435 |
| 2 |
4,106.25 |
0'0 |
82'1 |
3850 |
0'2 |
0'0 |
12.50 |
1,259 |
| 16 |
3,856.25 |
0'0 |
77'1 |
3900 |
0'2 |
0'0 |
12.50 |
1,306 |
| 5 |
3,612.50 |
0'0 |
72'2 |
3950 |
0'3 |
0'0 |
18.75 |
555 |
| 71 |
3,362.50 |
0'0 |
67'2 |
4000 |
0'3 |
0'0 |
18.75 |
6,688 |
| 4 |
3,118.75 |
0'0 |
62'3 |
4050 |
0'4 |
0'0 |
25.00 |
3,426 |
| 368 |
2,868.75 |
0'0 |
57'3 |
4100 |
0'5 |
0'1 |
31.25 |
8,839 |
| 5 |
2,631.25 |
0'0 |
52'5 |
4150 |
0'6 |
0'0 |
37.50 |
6,670 |
| 1,404 |
2,393.75 |
0'0 |
47'7 |
4200 |
1'0 |
0'0 |
50.00 |
17,157 |
| 1,965 |
2,162.50 |
0'0 |
43'2 |
4250 |
1'1 |
-0'2 |
56.25 |
9,609 |
| 4,165 |
1,931.25 |
0'0 |
38'5 |
4300 |
1'6 |
0'0 |
87.50 |
15,512 |
| 3,158 |
1,712.50 |
0'0 |
34'2 |
4350 |
2'3 |
0'0 |
118.75 |
7,165 |
| 11,515 |
1,568.75 |
1'2 |
31'3 |
4400 |
3'4 |
0'2 |
175.00 |
23,752 |
| 6,596 |
1,237.50 |
-1'5 |
24'6 |
4450 |
4'6 |
0'3 |
237.50 |
7,690 |
| 17,737 |
1,156.25 |
0'1 |
23'1 |
4500 |
6'4 |
0'4 |
325.00 |
18,708 |
| 6,807 |
906.25 |
-1'5 |
18'1 |
4550 |
8'2 |
0'4 |
412.50 |
3,680 |
| 12,966 |
787.50 |
-1'2 |
15'6 |
4600 |
10'4 |
0'4 |
525.00 |
8,977 |
| 7,566 |
675.00 |
-0'7 |
13'4 |
4650 |
13'0 |
0'5 |
650.00 |
4,094 |
| 16,911 |
568.75 |
-0'7 |
11'3 |
4700 |
15'2 |
0'0 |
762.50 |
2,761 |
| 5,113 |
468.75 |
-0'7 |
9'3 |
4750 |
19'0 |
0'6 |
950.00 |
657 |
| 18,711 |
387.50 |
-0'7 |
7'6 |
4800 |
21'5 |
0'0 |
1,081.25 |
1,092 |
| 5,846 |
343.75 |
-0'2 |
6'7 |
4850 |
25'1 |
0'0 |
1,256.25 |
487 |
| 10,930 |
268.75 |
-0'5 |
5'3 |
4900 |
30'6 |
1'6 |
1,537.50 |
447 |
| 1,805 |
250.00 |
0'0 |
5'0 |
4950 |
32'7 |
0'0 |
1,643.75 |
28 |
| 19,624 |
181.25 |
-0'5 |
3'5 |
5000 |
37'1 |
0'0 |
1,856.25 |
1,165 |
| 2,291 |
175.00 |
0'0 |
3'4 |
5050 |
41'3 |
0'0 |
2,068.75 |
2 |
| 4,609 |
162.50 |
0'2 |
3'2 |
5100 |
45'7 |
0'0 |
2,293.75 |
6 |
| 1,040 |
125.00 |
0'0 |
2'4 |
5150 |
50'3 |
0'0 |
2,518.75 |
8 |
| 8,377 |
106.25 |
0'0 |
2'1 |
5200 |
55'0 |
0'0 |
2,750.00 |
8 |
| 5,300 |
93.75 |
0'0 |
1'7 |
5250 |
59'6 |
0'0 |
2,987.50 |
11 |
| 5,340 |
75.00 |
0'0 |
1'4 |
5300 |
64'3 |
0'0 |
3,218.75 |
638 |
| 669 |
68.75 |
0'0 |
1'3 |
5350 |
69'2 |
0'0 |
3,462.50 |
3 |
| 708 |
56.25 |
-0'1 |
1'1 |
5400 |
74'1 |
0'0 |
3,706.25 |
43 |
| 408 |
50.00 |
0'0 |
1'0 |
5450 |
78'7 |
0'0 |
3,943.75 |
0 |
| 4,499 |
43.75 |
0'0 |
0'7 |
5500 |
83'6 |
0'0 |
4,187.50 |
2 |
| 1,335 |
43.75 |
0'0 |
0'7 |
5550 |
88'6 |
0'0 |
4,437.50 |
2 |
| 318 |
37.50 |
0'0 |
0'6 |
5600 |
93'5 |
0'0 |
4,681.25 |
2 |
| 592 |
37.50 |
0'0 |
0'6 |
5650 |
98'5 |
0'0 |
4,931.25 |
0 |
| 451 |
31.25 |
0'0 |
0'5 |
5700 |
103'4 |
0'0 |
5,175.00 |
0 |
| 672 |
31.25 |
0'0 |
0'5 |
5750 |
108'4 |
0'0 |
5,425.00 |
0 |
| 514 |
31.25 |
0'0 |
0'5 |
5800 |
113'3 |
0'0 |
5,668.75 |
0 |
| 44 |
31.25 |
0'0 |
0'5 |
5850 |
118'3 |
0'0 |
5,918.75 |
0 |
| 732 |
25.00 |
0'0 |
0'4 |
5900 |
123'2 |
0'0 |
6,162.50 |
0 |
| 3,772 |
25.00 |
0'0 |
0'4 |
6000 |
133'2 |
0'0 |
6,662.50 |
100 |
| 652 |
18.75 |
0'0 |
0'3 |
6100 |
143'1 |
0'0 |
7,156.25 |
0 |
| 118 |
18.75 |
0'0 |
0'3 |
6200 |
153'1 |
0'0 |
7,656.25 |
0 |
| 187 |
18.75 |
0'0 |
0'3 |
6300 |
163'1 |
0'0 |
8,156.25 |
0 |
| 419 |
12.50 |
0'0 |
0'2 |
6400 |
173'0 |
0'0 |
8,650.00 |
0 |
| 540 |
12.50 |
0'0 |
0'2 |
6500 |
183'0 |
0'0 |
9,150.00 |
0 |
| 166 |
12.50 |
0'0 |
0'2 |
6600 |
193'0 |
0'0 |
9,650.00 |
0 |
| 87 |
6.25 |
0'0 |
0'1 |
6700 |
203'0 |
0'0 |
10,150.00 |
0 |
| 54 |
6.25 |
0'0 |
0'1 |
6800 |
213'0 |
0'0 |
10,650.00 |
0 |
| 197 |
6.25 |
0'0 |
0'1 |
6900 |
223'0 |
0'0 |
11,150.00 |
0 |
| 539 |
6.25 |
0'0 |
0'1 |
7000 |
233'0 |
0'0 |
11,650.00 |
0 |
| 336 |
6.25 |
0'0 |
0'1 |
7100 |
243'0 |
0'0 |
12,150.00 |
75 |
| 213 |
6.25 |
0'0 |
0'1 |
7200 |
253'0 |
0'0 |
12,650.00 |
0 |
| 258 |
6.25 |
0'0 |
0'1 |
7300 |
263'0 |
0'0 |
13,150.00 |
0 |
| 345 |
6.25 |
0'0 |
0'1 |
7400 |
273'0 |
0'0 |
13,650.00 |
0 |
| 97 |
6.25 |
0'0 |
0'1 |
7500 |
283'0 |
0'0 |
14,150.00 |
0 |
| 514 |
6.25 |
0'0 |
0'1 |
8500 |
383'0 |
0'0 |
19,150.00 |
0 |
| 107 |
6.25 |
0'0 |
0'1 |
9500 |
483'0 |
0'0 |
24,150.00 |
0 |
| 255 |
6.25 |
0'0 |
0'1 |
14000 |
933'0 |
0'0 |
46,650.00 |
0 |
| 510 |
6.25 |
0'0 |
0'1 |
15000 |
1033'0 |
0'0 |
51,650.00 |
0 |
| 505 |
6.25 |
0'0 |
0'1 |
20000 |
1533'0 |
0'0 |
76,650.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 3000 |
167'0 |
0'0 |
8,350.00 |
0 |
|
167'0 |
03/26/2026 13:33:00 |
CBOT |
| 3200 |
147'0 |
0'0 |
7,350.00 |
0 |
|
147'0 |
03/26/2026 13:33:00 |
CBOT |
| 3300 |
137'0 |
0'0 |
6,850.00 |
0 |
|
137'0 |
03/26/2026 13:33:00 |
CBOT |
| 3350 |
132'0 |
0'0 |
6,600.00 |
0 |
|
132'0 |
03/26/2026 13:33:00 |
CBOT |
| 3400 |
127'0 |
0'0 |
6,350.00 |
0 |
|
127'0 |
03/26/2026 13:33:00 |
CBOT |
| 3450 |
122'0 |
0'0 |
6,100.00 |
0 |
|
122'0 |
03/26/2026 13:33:00 |
CBOT |
| 3500 |
117'0 |
0'0 |
5,850.00 |
0 |
|
117'0 |
03/26/2026 13:33:00 |
CBOT |
| 3550 |
112'0 |
0'0 |
5,600.00 |
0 |
|
112'0 |
03/26/2026 13:33:00 |
CBOT |
| 3600 |
107'0 |
0'0 |
5,350.00 |
2 |
|
107'0 |
03/26/2026 13:33:00 |
CBOT |
| 3650 |
102'0 |
0'0 |
5,100.00 |
20 |
|
102'0 |
03/26/2026 13:33:00 |
CBOT |
| 3700 |
97'0 |
0'0 |
4,850.00 |
2 |
|
97'0 |
03/26/2026 13:33:00 |
CBOT |
| 3750 |
92'0 |
0'0 |
4,600.00 |
3 |
|
92'0 |
03/26/2026 13:33:00 |
CBOT |
| 3800 |
87'0 |
0'0 |
4,350.00 |
0 |
|
87'0 |
03/26/2026 13:33:00 |
CBOT |
| 3850 |
82'1 |
0'0 |
4,106.25 |
2 |
|
82'1 |
03/26/2026 13:33:00 |
CBOT |
| 3900 |
77'1 |
0'0 |
3,856.25 |
16 |
|
77'1 |
03/26/2026 13:33:00 |
CBOT |
| 3950 |
72'2 |
0'0 |
3,612.50 |
5 |
|
72'2 |
03/26/2026 13:33:00 |
CBOT |
| 4000 |
67'2 |
0'0 |
3,362.50 |
71 |
|
67'2 |
03/26/2026 13:33:00 |
CBOT |
| 4050 |
62'3 |
0'0 |
3,118.75 |
4 |
|
62'3 |
03/26/2026 13:33:00 |
CBOT |
| 4100 |
57'3 |
0'0 |
2,868.75 |
368 |
|
57'3 |
03/26/2026 13:33:00 |
CBOT |
| 4150 |
52'5 |
0'0 |
2,631.25 |
5 |
|
52'5 |
03/26/2026 13:33:00 |
CBOT |
| 4200 |
47'7 |
0'0 |
2,393.75 |
1,404 |
|
47'7 |
03/26/2026 13:33:00 |
CBOT |
| 4250 |
43'2 |
0'0 |
2,162.50 |
1,965 |
|
43'2 |
03/26/2026 13:33:00 |
CBOT |
| 4300 |
38'5 |
0'0 |
1,931.25 |
4,165 |
|
38'5 |
03/26/2026 13:33:00 |
CBOT |
| 4350 |
34'2 |
0'0 |
1,712.50 |
3,158 |
|
34'2 |
03/26/2026 13:33:00 |
CBOT |
| 4400 |
31'3 |
1'2 |
1,568.75 |
11,515 |
29'4 |
30'1 |
03/27/2026 08:30:00 |
CBOT |
| 4450 |
24'6 |
-1'5 |
1,237.50 |
6,596 |
26'4 |
26'3 |
03/27/2026 08:51:00 |
CBOT |
| 4500 |
23'1 |
0'1 |
1,156.25 |
17,737 |
25'0 |
23'0 |
03/27/2026 08:32:00 |
CBOT |
| 4550 |
18'1 |
-1'5 |
906.25 |
6,807 |
18'1 |
19'6 |
03/27/2026 08:52:00 |
CBOT |
| 4600 |
15'6 |
-1'2 |
787.50 |
12,966 |
16'5 |
17'0 |
03/27/2026 08:57:00 |
CBOT |
| 4650 |
13'4 |
-0'7 |
675.00 |
7,566 |
14'4 |
14'3 |
03/27/2026 08:45:00 |
CBOT |
| 4700 |
11'3 |
-0'7 |
568.75 |
16,911 |
12'0 |
12'2 |
03/27/2026 08:46:00 |
CBOT |
| 4750 |
9'3 |
-0'7 |
468.75 |
5,113 |
11'0 |
10'2 |
03/27/2026 08:53:00 |
CBOT |
| 4800 |
7'6 |
-0'7 |
387.50 |
18,711 |
10'0 |
8'5 |
03/27/2026 08:53:00 |
CBOT |
| 4850 |
6'7 |
-0'2 |
343.75 |
5,846 |
6'7 |
7'1 |
03/26/2026 19:05:00 |
CBOT |
| 4900 |
5'3 |
-0'5 |
268.75 |
10,930 |
5'6 |
6'0 |
03/27/2026 08:53:00 |
CBOT |
| 4950 |
5'0 |
0'0 |
250.00 |
1,805 |
5'0 |
5'0 |
03/26/2026 21:12:00 |
CBOT |
| 5000 |
3'5 |
-0'5 |
181.25 |
19,624 |
4'4 |
4'2 |
03/27/2026 08:50:00 |
CBOT |
| 5050 |
3'4 |
0'0 |
175.00 |
2,291 |
|
3'4 |
03/26/2026 13:33:00 |
CBOT |
| 5100 |
3'2 |
0'2 |
162.50 |
4,609 |
3'2 |
3'0 |
03/27/2026 05:18:00 |
CBOT |
| 5150 |
2'4 |
0'0 |
125.00 |
1,040 |
|
2'4 |
03/26/2026 13:33:00 |
CBOT |
| 5200 |
2'1 |
0'0 |
106.25 |
8,377 |
|
2'1 |
03/26/2026 13:33:00 |
CBOT |
| 5250 |
1'7 |
0'0 |
93.75 |
5,300 |
1'7 |
1'7 |
03/27/2026 02:58:00 |
CBOT |
| 5300 |
1'4 |
0'0 |
75.00 |
5,340 |
|
1'4 |
03/26/2026 13:33:00 |
CBOT |
| 5350 |
1'3 |
0'0 |
68.75 |
669 |
|
1'3 |
03/26/2026 13:33:00 |
CBOT |
| 5400 |
1'1 |
-0'1 |
56.25 |
708 |
1'1 |
1'2 |
03/26/2026 21:09:00 |
CBOT |
| 5450 |
1'0 |
0'0 |
50.00 |
408 |
|
1'0 |
03/26/2026 13:33:00 |
CBOT |
| 5500 |
0'7 |
0'0 |
43.75 |
4,499 |
|
0'7 |
03/26/2026 13:33:00 |
CBOT |
| 5550 |
0'7 |
0'0 |
43.75 |
1,335 |
|
0'7 |
03/26/2026 13:33:00 |
CBOT |
| 5600 |
0'6 |
0'0 |
37.50 |
318 |
|
0'6 |
03/26/2026 13:33:00 |
CBOT |
| 5650 |
0'6 |
0'0 |
37.50 |
592 |
|
0'6 |
03/26/2026 13:33:00 |
CBOT |
| 5700 |
0'5 |
0'0 |
31.25 |
451 |
|
0'5 |
03/26/2026 13:33:00 |
CBOT |
| 5750 |
0'5 |
0'0 |
31.25 |
672 |
|
0'5 |
03/26/2026 13:33:00 |
CBOT |
| 5800 |
0'5 |
0'0 |
31.25 |
514 |
|
0'5 |
03/26/2026 13:33:00 |
CBOT |
| 5850 |
0'5 |
0'0 |
31.25 |
44 |
|
0'5 |
03/26/2026 13:33:00 |
CBOT |
| 5900 |
0'4 |
0'0 |
25.00 |
732 |
|
0'4 |
03/26/2026 13:33:00 |
CBOT |
| 6000 |
0'4 |
0'0 |
25.00 |
3,772 |
|
0'4 |
03/26/2026 13:33:00 |
CBOT |
| 6100 |
0'3 |
0'0 |
18.75 |
652 |
|
0'3 |
03/26/2026 13:33:00 |
CBOT |
| 6200 |
0'3 |
0'0 |
18.75 |
118 |
|
0'3 |
03/26/2026 13:33:00 |
CBOT |
| 6300 |
0'3 |
0'0 |
18.75 |
187 |
|
0'3 |
03/26/2026 13:33:00 |
CBOT |
| 6400 |
0'2 |
0'0 |
12.50 |
419 |
|
0'2 |
03/26/2026 13:33:00 |
CBOT |
| 6500 |
0'2 |
0'0 |
12.50 |
540 |
|
0'2 |
03/26/2026 13:33:00 |
CBOT |
| 6600 |
0'2 |
0'0 |
12.50 |
166 |
|
0'2 |
03/26/2026 13:33:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
87 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
54 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
197 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
539 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
336 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
213 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
258 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
345 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
97 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 8500 |
0'1 |
0'0 |
6.25 |
514 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 9500 |
0'1 |
0'0 |
6.25 |
107 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 14000 |
0'1 |
0'0 |
6.25 |
255 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 15000 |
0'1 |
0'0 |
6.25 |
510 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 20000 |
0'1 |
0'0 |
6.25 |
505 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 3000 |
0'1 |
0'0 |
6.25 |
71 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
101 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
130 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 3350 |
0'1 |
0'0 |
6.25 |
9 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
309 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
587 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
213 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
409 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
1,106 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
198 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
401 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
558 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 3800 |
0'1 |
0'0 |
6.25 |
2,435 |
|
0'1 |
03/26/2026 13:33:00 |
CBOT |
| 3850 |
0'2 |
0'0 |
12.50 |
1,259 |
|
0'2 |
03/26/2026 13:33:00 |
CBOT |
| 3900 |
0'2 |
0'0 |
12.50 |
1,306 |
|
0'2 |
03/26/2026 13:33:00 |
CBOT |
| 3950 |
0'3 |
0'0 |
18.75 |
555 |
|
0'3 |
03/26/2026 13:33:00 |
CBOT |
| 4000 |
0'3 |
0'0 |
18.75 |
6,688 |
0'3 |
0'3 |
03/27/2026 03:14:00 |
CBOT |
| 4050 |
0'4 |
0'0 |
25.00 |
3,426 |
|
0'4 |
03/26/2026 13:33:00 |
CBOT |
| 4100 |
0'5 |
0'1 |
31.25 |
8,839 |
0'5 |
0'4 |
03/26/2026 21:09:00 |
CBOT |
| 4150 |
0'6 |
0'0 |
37.50 |
6,670 |
|
0'6 |
03/26/2026 13:33:00 |
CBOT |
| 4200 |
1'0 |
0'0 |
50.00 |
17,157 |
|
1'0 |
03/26/2026 13:33:00 |
CBOT |
| 4250 |
1'1 |
-0'2 |
56.25 |
9,609 |
1'1 |
1'3 |
03/27/2026 08:30:00 |
CBOT |
| 4300 |
1'6 |
0'0 |
87.50 |
15,512 |
1'5 |
1'6 |
03/27/2026 08:56:00 |
CBOT |
| 4350 |
2'3 |
0'0 |
118.75 |
7,165 |
2'4 |
2'3 |
03/26/2026 21:10:00 |
CBOT |
| 4400 |
3'4 |
0'2 |
175.00 |
23,752 |
3'2 |
3'2 |
03/27/2026 08:56:00 |
CBOT |
| 4450 |
4'6 |
0'3 |
237.50 |
7,690 |
4'4 |
4'3 |
03/27/2026 08:54:00 |
CBOT |
| 4500 |
6'4 |
0'4 |
325.00 |
18,708 |
6'0 |
6'0 |
03/27/2026 08:50:00 |
CBOT |
| 4550 |
8'2 |
0'4 |
412.50 |
3,680 |
7'4 |
7'6 |
03/27/2026 09:02:00 |
CBOT |
| 4600 |
10'4 |
0'4 |
525.00 |
8,977 |
10'0 |
10'0 |
03/27/2026 08:57:00 |
CBOT |
| 4650 |
13'0 |
0'5 |
650.00 |
4,094 |
11'7 |
12'3 |
03/27/2026 08:57:00 |
CBOT |
| 4700 |
15'2 |
0'0 |
762.50 |
2,761 |
15'2 |
15'2 |
03/27/2026 08:37:00 |
CBOT |
| 4750 |
19'0 |
0'6 |
950.00 |
657 |
19'0 |
18'2 |
03/27/2026 08:45:00 |
CBOT |
| 4800 |
21'5 |
0'0 |
1,081.25 |
1,092 |
|
21'5 |
03/26/2026 13:33:00 |
CBOT |
| 4850 |
25'1 |
0'0 |
1,256.25 |
487 |
|
25'1 |
03/26/2026 13:33:00 |
CBOT |
| 4900 |
30'6 |
1'6 |
1,537.50 |
447 |
30'6 |
29'0 |
03/27/2026 08:50:00 |
CBOT |
| 4950 |
32'7 |
0'0 |
1,643.75 |
28 |
|
32'7 |
03/26/2026 13:33:00 |
CBOT |
| 5000 |
37'1 |
0'0 |
1,856.25 |
1,165 |
|
37'1 |
03/26/2026 13:33:00 |
CBOT |
| 5050 |
41'3 |
0'0 |
2,068.75 |
2 |
|
41'3 |
03/26/2026 13:33:00 |
CBOT |
| 5100 |
45'7 |
0'0 |
2,293.75 |
6 |
|
45'7 |
03/26/2026 13:33:00 |
CBOT |
| 5150 |
50'3 |
0'0 |
2,518.75 |
8 |
|
50'3 |
03/26/2026 13:33:00 |
CBOT |
| 5200 |
55'0 |
0'0 |
2,750.00 |
8 |
|
55'0 |
03/26/2026 13:33:00 |
CBOT |
| 5250 |
59'6 |
0'0 |
2,987.50 |
11 |
|
59'6 |
03/26/2026 13:33:00 |
CBOT |
| 5300 |
64'3 |
0'0 |
3,218.75 |
638 |
|
64'3 |
03/26/2026 13:33:00 |
CBOT |
| 5350 |
69'2 |
0'0 |
3,462.50 |
3 |
|
69'2 |
03/26/2026 13:33:00 |
CBOT |
| 5400 |
74'1 |
0'0 |
3,706.25 |
43 |
|
74'1 |
03/26/2026 13:33:00 |
CBOT |
| 5450 |
78'7 |
0'0 |
3,943.75 |
0 |
|
78'7 |
03/26/2026 13:33:00 |
CBOT |
| 5500 |
83'6 |
0'0 |
4,187.50 |
2 |
|
83'6 |
03/26/2026 13:33:00 |
CBOT |
| 5550 |
88'6 |
0'0 |
4,437.50 |
2 |
|
88'6 |
03/26/2026 13:33:00 |
CBOT |
| 5600 |
93'5 |
0'0 |
4,681.25 |
2 |
|
93'5 |
03/26/2026 13:33:00 |
CBOT |
| 5650 |
98'5 |
0'0 |
4,931.25 |
0 |
|
98'5 |
03/26/2026 13:33:00 |
CBOT |
| 5700 |
103'4 |
0'0 |
5,175.00 |
0 |
|
103'4 |
03/26/2026 13:33:00 |
CBOT |
| 5750 |
108'4 |
0'0 |
5,425.00 |
0 |
|
108'4 |
03/26/2026 13:33:00 |
CBOT |
| 5800 |
113'3 |
0'0 |
5,668.75 |
0 |
|
113'3 |
03/26/2026 13:33:00 |
CBOT |
| 5850 |
118'3 |
0'0 |
5,918.75 |
0 |
|
118'3 |
03/26/2026 13:33:00 |
CBOT |
| 5900 |
123'2 |
0'0 |
6,162.50 |
0 |
|
123'2 |
03/26/2026 13:33:00 |
CBOT |
| 6000 |
133'2 |
0'0 |
6,662.50 |
100 |
|
133'2 |
03/26/2026 13:33:00 |
CBOT |
| 6100 |
143'1 |
0'0 |
7,156.25 |
0 |
|
143'1 |
03/26/2026 13:33:00 |
CBOT |
| 6200 |
153'1 |
0'0 |
7,656.25 |
0 |
|
153'1 |
03/26/2026 13:33:00 |
CBOT |
| 6300 |
163'1 |
0'0 |
8,156.25 |
0 |
|
163'1 |
03/26/2026 13:33:00 |
CBOT |
| 6400 |
173'0 |
0'0 |
8,650.00 |
0 |
|
173'0 |
03/26/2026 13:33:00 |
CBOT |
| 6500 |
183'0 |
0'0 |
9,150.00 |
0 |
|
183'0 |
03/26/2026 13:33:00 |
CBOT |
| 6600 |
193'0 |
0'0 |
9,650.00 |
0 |
|
193'0 |
03/26/2026 13:33:00 |
CBOT |
| 6700 |
203'0 |
0'0 |
10,150.00 |
0 |
|
203'0 |
03/26/2026 13:33:00 |
CBOT |
| 6800 |
213'0 |
0'0 |
10,650.00 |
0 |
|
213'0 |
03/26/2026 13:33:00 |
CBOT |
| 6900 |
223'0 |
0'0 |
11,150.00 |
0 |
|
223'0 |
03/26/2026 13:33:00 |
CBOT |
| 7000 |
233'0 |
0'0 |
11,650.00 |
0 |
|
233'0 |
03/26/2026 13:33:00 |
CBOT |
| 7100 |
243'0 |
0'0 |
12,150.00 |
75 |
|
243'0 |
03/26/2026 13:33:00 |
CBOT |
| 7200 |
253'0 |
0'0 |
12,650.00 |
0 |
|
253'0 |
03/26/2026 13:33:00 |
CBOT |
| 7300 |
263'0 |
0'0 |
13,150.00 |
0 |
|
263'0 |
03/26/2026 13:33:00 |
CBOT |
| 7400 |
273'0 |
0'0 |
13,650.00 |
0 |
|
273'0 |
03/26/2026 13:33:00 |
CBOT |
| 7500 |
283'0 |
0'0 |
14,150.00 |
0 |
|
283'0 |
03/26/2026 13:33:00 |
CBOT |
| 8500 |
383'0 |
0'0 |
19,150.00 |
0 |
|
383'0 |
03/26/2026 13:33:00 |
CBOT |
| 9500 |
483'0 |
0'0 |
24,150.00 |
0 |
|
483'0 |
03/26/2026 13:33:00 |
CBOT |
| 14000 |
933'0 |
0'0 |
46,650.00 |
0 |
|
933'0 |
03/26/2026 13:33:00 |
CBOT |
| 15000 |
1033'0 |
0'0 |
51,650.00 |
0 |
|
1033'0 |
03/26/2026 13:33:00 |
CBOT |
| 20000 |
1533'0 |
0'0 |
76,650.00 |
0 |
|
1533'0 |
03/26/2026 13:33:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
