|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
8,100.00 |
0'0 |
162'0 |
3000 |
0'1 |
0'0 |
6.25 |
71 |
| 0 |
7,100.00 |
0'0 |
142'0 |
3200 |
0'1 |
0'0 |
6.25 |
101 |
| 0 |
6,600.00 |
0'0 |
132'0 |
3300 |
0'1 |
0'0 |
6.25 |
130 |
| 0 |
6,350.00 |
0'0 |
127'0 |
3350 |
0'1 |
0'0 |
6.25 |
9 |
| 0 |
6,100.00 |
0'0 |
122'0 |
3400 |
0'1 |
0'0 |
6.25 |
309 |
| 0 |
5,850.00 |
0'0 |
117'0 |
3450 |
0'1 |
0'0 |
6.25 |
587 |
| 0 |
5,600.00 |
0'0 |
112'0 |
3500 |
0'1 |
0'0 |
6.25 |
213 |
| 0 |
5,350.00 |
0'0 |
107'0 |
3550 |
0'1 |
0'0 |
6.25 |
409 |
| 2 |
5,100.00 |
0'0 |
102'0 |
3600 |
0'1 |
0'0 |
6.25 |
1,106 |
| 20 |
4,850.00 |
0'0 |
97'0 |
3650 |
0'1 |
0'0 |
6.25 |
198 |
| 2 |
4,600.00 |
0'0 |
92'0 |
3700 |
0'1 |
0'0 |
6.25 |
401 |
| 3 |
4,350.00 |
0'0 |
87'0 |
3750 |
0'1 |
0'0 |
6.25 |
558 |
| 0 |
4,100.00 |
0'0 |
82'0 |
3800 |
0'1 |
0'0 |
6.25 |
2,435 |
| 2 |
3,856.25 |
0'0 |
77'1 |
3850 |
0'2 |
0'0 |
12.50 |
1,259 |
| 16 |
3,606.25 |
0'0 |
72'1 |
3900 |
0'2 |
0'0 |
12.50 |
1,306 |
| 5 |
3,362.50 |
0'0 |
67'2 |
3950 |
0'2 |
0'0 |
12.50 |
555 |
| 71 |
3,112.50 |
0'0 |
62'2 |
4000 |
0'3 |
0'0 |
18.75 |
6,679 |
| 4 |
2,868.75 |
0'0 |
57'3 |
4050 |
0'4 |
0'0 |
25.00 |
3,426 |
| 368 |
2,625.00 |
0'0 |
52'4 |
4100 |
0'5 |
0'0 |
31.25 |
8,834 |
| 5 |
2,381.25 |
0'0 |
47'5 |
4150 |
0'6 |
0'0 |
37.50 |
6,436 |
| 1,403 |
2,143.75 |
0'0 |
42'7 |
4200 |
1'0 |
0'0 |
50.00 |
17,740 |
| 1,965 |
1,918.75 |
0'0 |
38'3 |
4250 |
1'2 |
-0'1 |
62.50 |
9,326 |
| 4,155 |
1,693.75 |
0'0 |
33'7 |
4300 |
1'7 |
-0'1 |
93.75 |
15,288 |
| 3,157 |
1,481.25 |
0'0 |
29'5 |
4350 |
2'5 |
-0'1 |
131.25 |
7,176 |
| 11,496 |
1,287.50 |
0'0 |
25'6 |
4400 |
3'4 |
-0'2 |
175.00 |
22,651 |
| 6,576 |
1,106.25 |
0'0 |
22'1 |
4450 |
5'1 |
0'0 |
256.25 |
8,501 |
| 17,600 |
943.75 |
0'0 |
18'7 |
4500 |
6'4 |
-0'3 |
325.00 |
19,272 |
| 6,706 |
800.00 |
0'0 |
16'0 |
4550 |
9'0 |
0'0 |
450.00 |
3,955 |
| 12,946 |
743.75 |
1'4 |
14'7 |
4600 |
10'4 |
-0'7 |
525.00 |
9,308 |
| 6,742 |
650.00 |
1'7 |
13'0 |
4650 |
13'5 |
-0'4 |
681.25 |
4,078 |
| 16,768 |
537.50 |
1'4 |
10'6 |
4700 |
17'2 |
0'0 |
862.50 |
3,173 |
| 5,088 |
462.50 |
1'5 |
9'2 |
4750 |
20'4 |
0'0 |
1,025.00 |
658 |
| 18,596 |
381.25 |
1'3 |
7'5 |
4800 |
24'1 |
0'0 |
1,206.25 |
1,086 |
| 5,611 |
306.25 |
1'0 |
6'1 |
4850 |
28'0 |
0'0 |
1,400.00 |
501 |
| 12,467 |
231.25 |
0'4 |
4'5 |
4900 |
32'1 |
0'0 |
1,606.25 |
448 |
| 1,935 |
168.75 |
0'0 |
3'3 |
4950 |
36'3 |
0'0 |
1,818.75 |
28 |
| 20,005 |
162.50 |
0'3 |
3'2 |
5000 |
38'7 |
-1'7 |
1,943.75 |
1,155 |
| 2,219 |
131.25 |
0'2 |
2'5 |
5050 |
45'2 |
0'0 |
2,262.50 |
2 |
| 4,659 |
118.75 |
0'3 |
2'3 |
5100 |
49'7 |
0'0 |
2,493.75 |
6 |
| 1,040 |
93.75 |
0'2 |
1'7 |
5150 |
54'4 |
0'0 |
2,725.00 |
8 |
| 8,467 |
81.25 |
0'2 |
1'5 |
5200 |
59'2 |
0'0 |
2,962.50 |
8 |
| 5,299 |
62.50 |
0'0 |
1'2 |
5250 |
64'1 |
0'0 |
3,206.25 |
11 |
| 5,339 |
56.25 |
0'0 |
1'1 |
5300 |
68'7 |
0'0 |
3,443.75 |
638 |
| 684 |
56.25 |
0'2 |
1'1 |
5350 |
73'6 |
0'0 |
3,687.50 |
3 |
| 733 |
43.75 |
0'0 |
0'7 |
5400 |
78'5 |
0'0 |
3,931.25 |
43 |
| 408 |
37.50 |
0'0 |
0'6 |
5450 |
83'5 |
0'0 |
4,181.25 |
0 |
| 4,499 |
31.25 |
0'0 |
0'5 |
5500 |
88'4 |
0'0 |
4,425.00 |
2 |
| 1,335 |
31.25 |
0'0 |
0'5 |
5550 |
93'4 |
0'0 |
4,675.00 |
2 |
| 317 |
25.00 |
0'0 |
0'4 |
5600 |
98'3 |
0'0 |
4,918.75 |
2 |
| 592 |
25.00 |
0'0 |
0'4 |
5650 |
103'3 |
0'0 |
5,168.75 |
0 |
| 451 |
25.00 |
0'0 |
0'4 |
5700 |
108'2 |
0'0 |
5,412.50 |
0 |
| 672 |
18.75 |
0'0 |
0'3 |
5750 |
113'2 |
0'0 |
5,662.50 |
0 |
| 514 |
18.75 |
0'0 |
0'3 |
5800 |
118'2 |
0'0 |
5,912.50 |
0 |
| 44 |
18.75 |
0'0 |
0'3 |
5850 |
123'2 |
0'0 |
6,162.50 |
0 |
| 732 |
12.50 |
0'0 |
0'2 |
5900 |
128'1 |
0'0 |
6,406.25 |
0 |
| 3,772 |
12.50 |
0'0 |
0'2 |
6000 |
138'1 |
0'0 |
6,906.25 |
100 |
| 652 |
12.50 |
0'0 |
0'2 |
6100 |
148'0 |
0'0 |
7,400.00 |
0 |
| 118 |
12.50 |
0'0 |
0'2 |
6200 |
158'0 |
0'0 |
7,900.00 |
0 |
| 187 |
12.50 |
0'0 |
0'2 |
6300 |
168'0 |
0'0 |
8,400.00 |
0 |
| 419 |
6.25 |
0'0 |
0'1 |
6400 |
178'0 |
0'0 |
8,900.00 |
0 |
| 540 |
6.25 |
0'0 |
0'1 |
6500 |
188'0 |
0'0 |
9,400.00 |
0 |
| 166 |
6.25 |
0'0 |
0'1 |
6600 |
198'0 |
0'0 |
9,900.00 |
0 |
| 87 |
6.25 |
0'0 |
0'1 |
6700 |
208'0 |
0'0 |
10,400.00 |
0 |
| 54 |
6.25 |
0'0 |
0'1 |
6800 |
218'0 |
0'0 |
10,900.00 |
0 |
| 197 |
6.25 |
0'0 |
0'1 |
6900 |
228'0 |
0'0 |
11,400.00 |
0 |
| 539 |
6.25 |
0'0 |
0'1 |
7000 |
238'0 |
0'0 |
11,900.00 |
0 |
| 336 |
6.25 |
0'0 |
0'1 |
7100 |
248'0 |
0'0 |
12,400.00 |
75 |
| 213 |
6.25 |
0'0 |
0'1 |
7200 |
258'0 |
0'0 |
12,900.00 |
0 |
| 258 |
6.25 |
0'0 |
0'1 |
7300 |
268'0 |
0'0 |
13,400.00 |
0 |
| 345 |
6.25 |
0'0 |
0'1 |
7400 |
278'0 |
0'0 |
13,900.00 |
0 |
| 97 |
6.25 |
0'0 |
0'1 |
7500 |
288'0 |
0'0 |
14,400.00 |
0 |
| 514 |
6.25 |
0'0 |
0'1 |
8500 |
388'0 |
0'0 |
19,400.00 |
0 |
| 107 |
6.25 |
0'0 |
0'1 |
9500 |
488'0 |
0'0 |
24,400.00 |
0 |
| 255 |
6.25 |
0'0 |
0'1 |
14000 |
938'0 |
0'0 |
46,900.00 |
0 |
| 510 |
6.25 |
0'0 |
0'1 |
15000 |
1038'0 |
0'0 |
51,900.00 |
0 |
| 505 |
6.25 |
0'0 |
0'1 |
20000 |
1538'0 |
0'0 |
76,900.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 3000 |
162'0 |
0'0 |
8,100.00 |
0 |
|
162'0 |
03/27/2026 13:39:00 |
CBOT |
| 3200 |
142'0 |
0'0 |
7,100.00 |
0 |
|
142'0 |
03/27/2026 13:39:00 |
CBOT |
| 3300 |
132'0 |
0'0 |
6,600.00 |
0 |
|
132'0 |
03/27/2026 13:39:00 |
CBOT |
| 3350 |
127'0 |
0'0 |
6,350.00 |
0 |
|
127'0 |
03/27/2026 13:39:00 |
CBOT |
| 3400 |
122'0 |
0'0 |
6,100.00 |
0 |
|
122'0 |
03/27/2026 13:39:00 |
CBOT |
| 3450 |
117'0 |
0'0 |
5,850.00 |
0 |
|
117'0 |
03/27/2026 13:39:00 |
CBOT |
| 3500 |
112'0 |
0'0 |
5,600.00 |
0 |
|
112'0 |
03/27/2026 13:39:00 |
CBOT |
| 3550 |
107'0 |
0'0 |
5,350.00 |
0 |
|
107'0 |
03/27/2026 13:39:00 |
CBOT |
| 3600 |
102'0 |
0'0 |
5,100.00 |
2 |
|
102'0 |
03/27/2026 13:39:00 |
CBOT |
| 3650 |
97'0 |
0'0 |
4,850.00 |
20 |
|
97'0 |
03/27/2026 13:39:00 |
CBOT |
| 3700 |
92'0 |
0'0 |
4,600.00 |
2 |
|
92'0 |
03/27/2026 13:39:00 |
CBOT |
| 3750 |
87'0 |
0'0 |
4,350.00 |
3 |
|
87'0 |
03/27/2026 13:39:00 |
CBOT |
| 3800 |
82'0 |
0'0 |
4,100.00 |
0 |
|
82'0 |
03/27/2026 13:39:00 |
CBOT |
| 3850 |
77'1 |
0'0 |
3,856.25 |
2 |
|
77'1 |
03/27/2026 13:39:00 |
CBOT |
| 3900 |
72'1 |
0'0 |
3,606.25 |
16 |
|
72'1 |
03/27/2026 13:39:00 |
CBOT |
| 3950 |
67'2 |
0'0 |
3,362.50 |
5 |
|
67'2 |
03/27/2026 13:39:00 |
CBOT |
| 4000 |
62'2 |
0'0 |
3,112.50 |
71 |
|
62'2 |
03/27/2026 13:39:00 |
CBOT |
| 4050 |
57'3 |
0'0 |
2,868.75 |
4 |
|
57'3 |
03/27/2026 13:39:00 |
CBOT |
| 4100 |
52'4 |
0'0 |
2,625.00 |
368 |
|
52'4 |
03/27/2026 13:39:00 |
CBOT |
| 4150 |
47'5 |
0'0 |
2,381.25 |
5 |
|
47'5 |
03/27/2026 13:39:00 |
CBOT |
| 4200 |
42'7 |
0'0 |
2,143.75 |
1,403 |
|
42'7 |
03/27/2026 13:39:00 |
CBOT |
| 4250 |
38'3 |
0'0 |
1,918.75 |
1,965 |
|
38'3 |
03/27/2026 13:39:00 |
CBOT |
| 4300 |
33'7 |
0'0 |
1,693.75 |
4,155 |
|
33'7 |
03/27/2026 13:39:00 |
CBOT |
| 4350 |
29'5 |
0'0 |
1,481.25 |
3,157 |
|
29'5 |
03/27/2026 13:39:00 |
CBOT |
| 4400 |
25'6 |
0'0 |
1,287.50 |
11,496 |
|
25'6 |
03/27/2026 13:39:00 |
CBOT |
| 4450 |
22'1 |
0'0 |
1,106.25 |
6,576 |
|
22'1 |
03/27/2026 13:39:00 |
CBOT |
| 4500 |
18'7 |
0'0 |
943.75 |
17,600 |
|
18'7 |
03/27/2026 13:39:00 |
CBOT |
| 4550 |
16'0 |
0'0 |
800.00 |
6,706 |
|
16'0 |
03/27/2026 13:39:00 |
CBOT |
| 4600 |
14'7 |
1'4 |
743.75 |
12,946 |
15'3 |
13'3 |
03/29/2026 20:54:00 |
CBOT |
| 4650 |
13'0 |
1'7 |
650.00 |
6,742 |
13'0 |
11'1 |
03/29/2026 19:30:00 |
CBOT |
| 4700 |
10'6 |
1'4 |
537.50 |
16,768 |
10'5 |
9'2 |
03/29/2026 20:45:00 |
CBOT |
| 4750 |
9'2 |
1'5 |
462.50 |
5,088 |
9'2 |
7'5 |
03/29/2026 20:19:00 |
CBOT |
| 4800 |
7'5 |
1'3 |
381.25 |
18,596 |
7'7 |
6'2 |
03/29/2026 19:20:00 |
CBOT |
| 4850 |
6'1 |
1'0 |
306.25 |
5,611 |
6'2 |
5'1 |
03/29/2026 19:26:00 |
CBOT |
| 4900 |
4'5 |
0'4 |
231.25 |
12,467 |
5'2 |
4'1 |
03/29/2026 21:27:00 |
CBOT |
| 4950 |
3'3 |
0'0 |
168.75 |
1,935 |
|
3'3 |
03/27/2026 13:39:00 |
CBOT |
| 5000 |
3'2 |
0'3 |
162.50 |
20,005 |
3'4 |
2'7 |
03/29/2026 21:20:00 |
CBOT |
| 5050 |
2'5 |
0'2 |
131.25 |
2,219 |
2'5 |
2'3 |
03/29/2026 21:30:00 |
CBOT |
| 5100 |
2'3 |
0'3 |
118.75 |
4,659 |
2'3 |
2'0 |
03/29/2026 20:53:00 |
CBOT |
| 5150 |
1'7 |
0'2 |
93.75 |
1,040 |
2'0 |
1'5 |
03/29/2026 21:28:00 |
CBOT |
| 5200 |
1'5 |
0'2 |
81.25 |
8,467 |
1'7 |
1'3 |
03/29/2026 21:21:00 |
CBOT |
| 5250 |
1'2 |
0'0 |
62.50 |
5,299 |
|
1'2 |
03/27/2026 13:39:00 |
CBOT |
| 5300 |
1'1 |
0'0 |
56.25 |
5,339 |
|
1'1 |
03/27/2026 13:39:00 |
CBOT |
| 5350 |
1'1 |
0'2 |
56.25 |
684 |
1'1 |
0'7 |
03/29/2026 21:19:00 |
CBOT |
| 5400 |
0'7 |
0'0 |
43.75 |
733 |
|
0'7 |
03/27/2026 13:39:00 |
CBOT |
| 5450 |
0'6 |
0'0 |
37.50 |
408 |
|
0'6 |
03/27/2026 13:39:00 |
CBOT |
| 5500 |
0'5 |
0'0 |
31.25 |
4,499 |
|
0'5 |
03/27/2026 13:39:00 |
CBOT |
| 5550 |
0'5 |
0'0 |
31.25 |
1,335 |
|
0'5 |
03/27/2026 13:39:00 |
CBOT |
| 5600 |
0'4 |
0'0 |
25.00 |
317 |
|
0'4 |
03/27/2026 13:39:00 |
CBOT |
| 5650 |
0'4 |
0'0 |
25.00 |
592 |
|
0'4 |
03/27/2026 13:39:00 |
CBOT |
| 5700 |
0'4 |
0'0 |
25.00 |
451 |
|
0'4 |
03/27/2026 13:39:00 |
CBOT |
| 5750 |
0'3 |
0'0 |
18.75 |
672 |
|
0'3 |
03/27/2026 13:39:00 |
CBOT |
| 5800 |
0'3 |
0'0 |
18.75 |
514 |
|
0'3 |
03/27/2026 13:39:00 |
CBOT |
| 5850 |
0'3 |
0'0 |
18.75 |
44 |
|
0'3 |
03/27/2026 13:39:00 |
CBOT |
| 5900 |
0'2 |
0'0 |
12.50 |
732 |
|
0'2 |
03/27/2026 13:39:00 |
CBOT |
| 6000 |
0'2 |
0'0 |
12.50 |
3,772 |
|
0'2 |
03/27/2026 13:39:00 |
CBOT |
| 6100 |
0'2 |
0'0 |
12.50 |
652 |
|
0'2 |
03/27/2026 13:39:00 |
CBOT |
| 6200 |
0'2 |
0'0 |
12.50 |
118 |
|
0'2 |
03/27/2026 13:39:00 |
CBOT |
| 6300 |
0'2 |
0'0 |
12.50 |
187 |
|
0'2 |
03/27/2026 13:39:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
419 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
540 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
166 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
87 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
54 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
197 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
539 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
336 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
213 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
258 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
345 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
97 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 8500 |
0'1 |
0'0 |
6.25 |
514 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 9500 |
0'1 |
0'0 |
6.25 |
107 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 14000 |
0'1 |
0'0 |
6.25 |
255 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 15000 |
0'1 |
0'0 |
6.25 |
510 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 20000 |
0'1 |
0'0 |
6.25 |
505 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 3000 |
0'1 |
0'0 |
6.25 |
71 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
101 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
130 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 3350 |
0'1 |
0'0 |
6.25 |
9 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
309 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
587 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
213 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
409 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
1,106 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
198 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
401 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
558 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 3800 |
0'1 |
0'0 |
6.25 |
2,435 |
|
0'1 |
03/27/2026 13:39:00 |
CBOT |
| 3850 |
0'2 |
0'0 |
12.50 |
1,259 |
|
0'2 |
03/27/2026 13:39:00 |
CBOT |
| 3900 |
0'2 |
0'0 |
12.50 |
1,306 |
|
0'2 |
03/27/2026 13:39:00 |
CBOT |
| 3950 |
0'2 |
0'0 |
12.50 |
555 |
|
0'2 |
03/27/2026 13:39:00 |
CBOT |
| 4000 |
0'3 |
0'0 |
18.75 |
6,679 |
|
0'3 |
03/27/2026 13:39:00 |
CBOT |
| 4050 |
0'4 |
0'0 |
25.00 |
3,426 |
|
0'4 |
03/27/2026 13:39:00 |
CBOT |
| 4100 |
0'5 |
0'0 |
31.25 |
8,834 |
|
0'5 |
03/27/2026 13:39:00 |
CBOT |
| 4150 |
0'6 |
0'0 |
37.50 |
6,436 |
|
0'6 |
03/27/2026 13:39:00 |
CBOT |
| 4200 |
1'0 |
0'0 |
50.00 |
17,740 |
|
1'0 |
03/27/2026 13:39:00 |
CBOT |
| 4250 |
1'2 |
-0'1 |
62.50 |
9,326 |
1'2 |
1'3 |
03/29/2026 19:07:00 |
CBOT |
| 4300 |
1'7 |
-0'1 |
93.75 |
15,288 |
1'6 |
2'0 |
03/29/2026 20:09:00 |
CBOT |
| 4350 |
2'5 |
-0'1 |
131.25 |
7,176 |
2'5 |
2'6 |
03/29/2026 19:31:00 |
CBOT |
| 4400 |
3'4 |
-0'2 |
175.00 |
22,651 |
3'4 |
3'6 |
03/29/2026 19:20:00 |
CBOT |
| 4450 |
5'1 |
0'0 |
256.25 |
8,501 |
|
5'1 |
03/27/2026 13:39:00 |
CBOT |
| 4500 |
6'4 |
-0'3 |
325.00 |
19,272 |
6'0 |
6'7 |
03/29/2026 19:28:00 |
CBOT |
| 4550 |
9'0 |
0'0 |
450.00 |
3,955 |
|
9'0 |
03/27/2026 13:39:00 |
CBOT |
| 4600 |
10'4 |
-0'7 |
525.00 |
9,308 |
10'7 |
11'3 |
03/29/2026 20:00:00 |
CBOT |
| 4650 |
13'5 |
-0'4 |
681.25 |
4,078 |
13'5 |
14'1 |
03/29/2026 19:29:00 |
CBOT |
| 4700 |
17'2 |
0'0 |
862.50 |
3,173 |
|
17'2 |
03/27/2026 13:39:00 |
CBOT |
| 4750 |
20'4 |
0'0 |
1,025.00 |
658 |
|
20'4 |
03/27/2026 13:39:00 |
CBOT |
| 4800 |
24'1 |
0'0 |
1,206.25 |
1,086 |
|
24'1 |
03/27/2026 13:39:00 |
CBOT |
| 4850 |
28'0 |
0'0 |
1,400.00 |
501 |
|
28'0 |
03/27/2026 13:39:00 |
CBOT |
| 4900 |
32'1 |
0'0 |
1,606.25 |
448 |
|
32'1 |
03/27/2026 13:39:00 |
CBOT |
| 4950 |
36'3 |
0'0 |
1,818.75 |
28 |
|
36'3 |
03/27/2026 13:39:00 |
CBOT |
| 5000 |
38'7 |
-1'7 |
1,943.75 |
1,155 |
38'7 |
40'6 |
03/29/2026 19:04:00 |
CBOT |
| 5050 |
45'2 |
0'0 |
2,262.50 |
2 |
|
45'2 |
03/27/2026 13:39:00 |
CBOT |
| 5100 |
49'7 |
0'0 |
2,493.75 |
6 |
|
49'7 |
03/27/2026 13:39:00 |
CBOT |
| 5150 |
54'4 |
0'0 |
2,725.00 |
8 |
|
54'4 |
03/27/2026 13:39:00 |
CBOT |
| 5200 |
59'2 |
0'0 |
2,962.50 |
8 |
|
59'2 |
03/27/2026 13:39:00 |
CBOT |
| 5250 |
64'1 |
0'0 |
3,206.25 |
11 |
|
64'1 |
03/27/2026 13:39:00 |
CBOT |
| 5300 |
68'7 |
0'0 |
3,443.75 |
638 |
|
68'7 |
03/27/2026 13:39:00 |
CBOT |
| 5350 |
73'6 |
0'0 |
3,687.50 |
3 |
|
73'6 |
03/27/2026 13:39:00 |
CBOT |
| 5400 |
78'5 |
0'0 |
3,931.25 |
43 |
|
78'5 |
03/27/2026 13:39:00 |
CBOT |
| 5450 |
83'5 |
0'0 |
4,181.25 |
0 |
|
83'5 |
03/27/2026 13:39:00 |
CBOT |
| 5500 |
88'4 |
0'0 |
4,425.00 |
2 |
|
88'4 |
03/27/2026 13:39:00 |
CBOT |
| 5550 |
93'4 |
0'0 |
4,675.00 |
2 |
|
93'4 |
03/27/2026 13:39:00 |
CBOT |
| 5600 |
98'3 |
0'0 |
4,918.75 |
2 |
|
98'3 |
03/27/2026 13:39:00 |
CBOT |
| 5650 |
103'3 |
0'0 |
5,168.75 |
0 |
|
103'3 |
03/27/2026 13:39:00 |
CBOT |
| 5700 |
108'2 |
0'0 |
5,412.50 |
0 |
|
108'2 |
03/27/2026 13:39:00 |
CBOT |
| 5750 |
113'2 |
0'0 |
5,662.50 |
0 |
|
113'2 |
03/27/2026 13:39:00 |
CBOT |
| 5800 |
118'2 |
0'0 |
5,912.50 |
0 |
|
118'2 |
03/27/2026 13:39:00 |
CBOT |
| 5850 |
123'2 |
0'0 |
6,162.50 |
0 |
|
123'2 |
03/27/2026 13:39:00 |
CBOT |
| 5900 |
128'1 |
0'0 |
6,406.25 |
0 |
|
128'1 |
03/27/2026 13:39:00 |
CBOT |
| 6000 |
138'1 |
0'0 |
6,906.25 |
100 |
|
138'1 |
03/27/2026 13:39:00 |
CBOT |
| 6100 |
148'0 |
0'0 |
7,400.00 |
0 |
|
148'0 |
03/27/2026 13:39:00 |
CBOT |
| 6200 |
158'0 |
0'0 |
7,900.00 |
0 |
|
158'0 |
03/27/2026 13:39:00 |
CBOT |
| 6300 |
168'0 |
0'0 |
8,400.00 |
0 |
|
168'0 |
03/27/2026 13:39:00 |
CBOT |
| 6400 |
178'0 |
0'0 |
8,900.00 |
0 |
|
178'0 |
03/27/2026 13:39:00 |
CBOT |
| 6500 |
188'0 |
0'0 |
9,400.00 |
0 |
|
188'0 |
03/27/2026 13:39:00 |
CBOT |
| 6600 |
198'0 |
0'0 |
9,900.00 |
0 |
|
198'0 |
03/27/2026 13:39:00 |
CBOT |
| 6700 |
208'0 |
0'0 |
10,400.00 |
0 |
|
208'0 |
03/27/2026 13:39:00 |
CBOT |
| 6800 |
218'0 |
0'0 |
10,900.00 |
0 |
|
218'0 |
03/27/2026 13:39:00 |
CBOT |
| 6900 |
228'0 |
0'0 |
11,400.00 |
0 |
|
228'0 |
03/27/2026 13:39:00 |
CBOT |
| 7000 |
238'0 |
0'0 |
11,900.00 |
0 |
|
238'0 |
03/27/2026 13:39:00 |
CBOT |
| 7100 |
248'0 |
0'0 |
12,400.00 |
75 |
|
248'0 |
03/27/2026 13:39:00 |
CBOT |
| 7200 |
258'0 |
0'0 |
12,900.00 |
0 |
|
258'0 |
03/27/2026 13:39:00 |
CBOT |
| 7300 |
268'0 |
0'0 |
13,400.00 |
0 |
|
268'0 |
03/27/2026 13:39:00 |
CBOT |
| 7400 |
278'0 |
0'0 |
13,900.00 |
0 |
|
278'0 |
03/27/2026 13:39:00 |
CBOT |
| 7500 |
288'0 |
0'0 |
14,400.00 |
0 |
|
288'0 |
03/27/2026 13:39:00 |
CBOT |
| 8500 |
388'0 |
0'0 |
19,400.00 |
0 |
|
388'0 |
03/27/2026 13:39:00 |
CBOT |
| 9500 |
488'0 |
0'0 |
24,400.00 |
0 |
|
488'0 |
03/27/2026 13:39:00 |
CBOT |
| 14000 |
938'0 |
0'0 |
46,900.00 |
0 |
|
938'0 |
03/27/2026 13:39:00 |
CBOT |
| 15000 |
1038'0 |
0'0 |
51,900.00 |
0 |
|
1038'0 |
03/27/2026 13:39:00 |
CBOT |
| 20000 |
1538'0 |
0'0 |
76,900.00 |
0 |
|
1538'0 |
03/27/2026 13:39:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
