|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
9,400.00 |
0'0 |
188'0 |
2400 |
0'1 |
0'0 |
6.25 |
123 |
| 0 |
8,900.00 |
0'0 |
178'0 |
2500 |
0'1 |
0'0 |
6.25 |
72 |
| 0 |
8,400.00 |
0'0 |
168'0 |
2600 |
0'1 |
0'0 |
6.25 |
12 |
| 0 |
7,900.00 |
0'0 |
158'0 |
2700 |
0'1 |
0'0 |
6.25 |
5 |
| 0 |
7,400.00 |
0'0 |
148'0 |
2800 |
0'1 |
0'0 |
6.25 |
342 |
| 0 |
6,900.00 |
0'0 |
138'0 |
2900 |
0'1 |
0'0 |
6.25 |
850 |
| 0 |
6,400.00 |
0'0 |
128'0 |
3000 |
0'1 |
0'0 |
6.25 |
3,153 |
| 0 |
5,900.00 |
0'0 |
118'0 |
3100 |
0'1 |
0'0 |
6.25 |
7,090 |
| 1 |
5,400.00 |
0'0 |
108'0 |
3200 |
0'1 |
0'0 |
6.25 |
1,504 |
| 0 |
5,150.00 |
0'0 |
103'0 |
3250 |
0'1 |
0'0 |
6.25 |
196 |
| 20 |
4,900.00 |
0'0 |
98'0 |
3300 |
0'1 |
0'0 |
6.25 |
779 |
| 0 |
4,650.00 |
0'0 |
93'0 |
3350 |
0'1 |
0'0 |
6.25 |
512 |
| 0 |
4,400.00 |
0'0 |
88'0 |
3400 |
0'1 |
0'0 |
6.25 |
1,184 |
| 0 |
4,150.00 |
0'0 |
83'0 |
3450 |
0'1 |
0'0 |
6.25 |
563 |
| 0 |
3,900.00 |
0'0 |
78'0 |
3500 |
0'1 |
0'0 |
6.25 |
11,885 |
| 0 |
3,650.00 |
0'0 |
73'0 |
3550 |
0'1 |
0'0 |
6.25 |
3,757 |
| 12 |
3,400.00 |
0'0 |
68'0 |
3600 |
0'1 |
0'0 |
6.25 |
15,056 |
| 2 |
3,156.25 |
0'0 |
63'1 |
3650 |
0'2 |
0'0 |
12.50 |
1,213 |
| 3 |
2,906.25 |
0'0 |
58'1 |
3700 |
0'2 |
0'0 |
12.50 |
15,548 |
| 38 |
2,662.50 |
0'0 |
53'2 |
3750 |
0'3 |
0'0 |
18.75 |
30,901 |
| 407 |
2,412.50 |
0'0 |
48'2 |
3800 |
0'3 |
0'0 |
18.75 |
33,001 |
| 22 |
2,168.75 |
0'0 |
43'3 |
3850 |
0'4 |
0'0 |
25.00 |
8,235 |
| 1,364 |
1,918.75 |
0'0 |
38'3 |
3900 |
0'4 |
0'0 |
25.00 |
21,763 |
| 3,700 |
1,681.25 |
0'0 |
33'5 |
3950 |
0'5 |
0'0 |
31.25 |
14,673 |
| 11,068 |
1,387.50 |
-1'1 |
27'6 |
4000 |
1'0 |
0'1 |
50.00 |
63,828 |
| 10,276 |
1,206.25 |
0'0 |
24'1 |
4050 |
1'1 |
0'0 |
56.25 |
13,980 |
| 11,759 |
981.25 |
0'0 |
19'5 |
4100 |
1'7 |
0'2 |
93.75 |
35,190 |
| 10,070 |
731.25 |
-0'6 |
14'5 |
4150 |
2'6 |
0'3 |
137.50 |
22,892 |
| 38,927 |
518.75 |
-1'3 |
10'3 |
4200 |
4'3 |
0'4 |
218.75 |
35,248 |
| 23,424 |
431.25 |
0'0 |
8'5 |
4250 |
6'4 |
0'7 |
325.00 |
12,808 |
| 36,033 |
281.25 |
-0'3 |
5'5 |
4300 |
8'0 |
0'0 |
400.00 |
18,360 |
| 16,093 |
193.75 |
-0'1 |
3'7 |
4350 |
11'4 |
0'4 |
575.00 |
1,464 |
| 28,517 |
118.75 |
-0'3 |
2'3 |
4400 |
14'6 |
0'0 |
737.50 |
12,737 |
| 7,405 |
81.25 |
-0'3 |
1'5 |
4450 |
18'7 |
0'0 |
943.75 |
1,262 |
| 41,411 |
68.75 |
0'0 |
1'3 |
4500 |
23'3 |
0'1 |
1,168.75 |
11,146 |
| 4,280 |
50.00 |
0'0 |
1'0 |
4550 |
27'7 |
0'0 |
1,393.75 |
117 |
| 18,016 |
37.50 |
0'0 |
0'6 |
4600 |
32'5 |
0'0 |
1,631.25 |
6,954 |
| 3,177 |
31.25 |
0'0 |
0'5 |
4650 |
37'4 |
0'0 |
1,875.00 |
3 |
| 13,131 |
25.00 |
0'0 |
0'4 |
4700 |
42'3 |
0'0 |
2,118.75 |
4,239 |
| 6,456 |
18.75 |
0'0 |
0'3 |
4750 |
47'2 |
0'0 |
2,362.50 |
1,111 |
| 15,620 |
18.75 |
0'0 |
0'3 |
4800 |
52'2 |
0'0 |
2,612.50 |
2,028 |
| 1,552 |
18.75 |
0'0 |
0'3 |
4850 |
57'2 |
0'0 |
2,862.50 |
0 |
| 6,251 |
18.75 |
0'0 |
0'3 |
4900 |
62'2 |
0'0 |
3,112.50 |
2,288 |
| 1,424 |
18.75 |
0'0 |
0'3 |
4950 |
67'2 |
0'0 |
3,362.50 |
2 |
| 28,403 |
18.75 |
0'1 |
0'3 |
5000 |
72'1 |
0'0 |
3,606.25 |
4,833 |
| 1,686 |
12.50 |
0'0 |
0'2 |
5050 |
77'1 |
0'0 |
3,856.25 |
0 |
| 6,168 |
12.50 |
0'0 |
0'2 |
5100 |
82'1 |
0'0 |
4,106.25 |
581 |
| 759 |
12.50 |
0'0 |
0'2 |
5150 |
87'1 |
0'0 |
4,356.25 |
0 |
| 16,123 |
12.50 |
0'0 |
0'2 |
5200 |
92'1 |
0'0 |
4,606.25 |
258 |
| 2,266 |
12.50 |
0'0 |
0'2 |
5250 |
97'1 |
0'0 |
4,856.25 |
16 |
| 3,813 |
12.50 |
0'0 |
0'2 |
5300 |
102'1 |
0'0 |
5,106.25 |
0 |
| 1,026 |
12.50 |
0'0 |
0'2 |
5350 |
107'1 |
0'0 |
5,356.25 |
0 |
| 6,082 |
6.25 |
0'0 |
0'1 |
5400 |
112'0 |
0'0 |
5,600.00 |
31 |
| 11,800 |
6.25 |
0'0 |
0'1 |
5500 |
122'0 |
0'0 |
6,100.00 |
0 |
| 2,252 |
6.25 |
0'0 |
0'1 |
5600 |
132'0 |
0'0 |
6,600.00 |
0 |
| 4,317 |
6.25 |
0'0 |
0'1 |
5700 |
142'0 |
0'0 |
7,100.00 |
0 |
| 2,570 |
6.25 |
0'0 |
0'1 |
5800 |
152'0 |
0'0 |
7,600.00 |
0 |
| 872 |
6.25 |
0'0 |
0'1 |
5900 |
162'0 |
0'0 |
8,100.00 |
0 |
| 7,757 |
6.25 |
0'0 |
0'1 |
6000 |
172'0 |
0'0 |
8,600.00 |
0 |
| 4,988 |
6.25 |
0'0 |
0'1 |
6100 |
182'0 |
0'0 |
9,100.00 |
0 |
| 1,347 |
6.25 |
0'0 |
0'1 |
6200 |
192'0 |
0'0 |
9,600.00 |
0 |
| 934 |
6.25 |
0'0 |
0'1 |
6300 |
202'0 |
0'0 |
10,100.00 |
0 |
| 1,033 |
6.25 |
0'0 |
0'1 |
6400 |
212'0 |
0'0 |
10,600.00 |
0 |
| 2,324 |
6.25 |
0'0 |
0'1 |
6500 |
222'0 |
0'0 |
11,100.00 |
0 |
| 600 |
6.25 |
0'0 |
0'1 |
6600 |
232'0 |
0'0 |
11,600.00 |
0 |
| 301 |
6.25 |
0'0 |
0'1 |
6700 |
242'0 |
0'0 |
12,100.00 |
0 |
| 228 |
6.25 |
0'0 |
0'1 |
6800 |
252'0 |
0'0 |
12,600.00 |
0 |
| 560 |
6.25 |
0'0 |
0'1 |
6900 |
262'0 |
0'0 |
13,100.00 |
0 |
| 3,553 |
6.25 |
0'0 |
0'1 |
7000 |
272'0 |
0'0 |
13,600.00 |
0 |
| 415 |
6.25 |
0'0 |
0'1 |
7100 |
282'0 |
0'0 |
14,100.00 |
43 |
| 352 |
6.25 |
0'0 |
0'1 |
7200 |
292'0 |
0'0 |
14,600.00 |
48 |
| 452 |
6.25 |
0'0 |
0'1 |
7300 |
302'0 |
0'0 |
15,100.00 |
0 |
| 793 |
6.25 |
0'0 |
0'1 |
7400 |
312'0 |
0'0 |
15,600.00 |
0 |
| 436 |
6.25 |
0'0 |
0'1 |
7500 |
322'0 |
0'0 |
16,100.00 |
0 |
| 556 |
6.25 |
0'0 |
0'1 |
7600 |
332'0 |
0'0 |
16,600.00 |
0 |
| 622 |
6.25 |
0'0 |
0'1 |
7700 |
342'0 |
0'0 |
17,100.00 |
0 |
| 461 |
6.25 |
0'0 |
0'1 |
7800 |
352'0 |
0'0 |
17,600.00 |
0 |
| 393 |
6.25 |
0'0 |
0'1 |
7900 |
362'0 |
0'0 |
18,100.00 |
0 |
| 1,104 |
6.25 |
0'0 |
0'1 |
8000 |
372'0 |
0'0 |
18,600.00 |
0 |
| 2,058 |
6.25 |
0'0 |
0'1 |
8200 |
392'0 |
0'0 |
19,600.00 |
0 |
| 49 |
6.25 |
0'0 |
0'1 |
8400 |
412'0 |
0'0 |
20,600.00 |
0 |
| 626 |
6.25 |
0'0 |
0'1 |
8500 |
422'0 |
0'0 |
21,100.00 |
0 |
| 110 |
6.25 |
0'0 |
0'1 |
8700 |
442'0 |
0'0 |
22,100.00 |
0 |
| 841 |
6.25 |
0'0 |
0'1 |
9000 |
472'0 |
0'0 |
23,600.00 |
0 |
| 320 |
6.25 |
0'0 |
0'1 |
9500 |
522'0 |
0'0 |
26,100.00 |
0 |
| 565 |
6.25 |
0'0 |
0'1 |
10000 |
572'0 |
0'0 |
28,600.00 |
0 |
| 1,244 |
6.25 |
0'0 |
0'1 |
11000 |
672'0 |
0'0 |
33,600.00 |
0 |
| 478 |
6.25 |
0'0 |
0'1 |
12000 |
772'0 |
0'0 |
38,600.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
188'0 |
0'0 |
9,400.00 |
0 |
|
188'0 |
10/23/2025 13:45:00 |
CBOT |
| 2500 |
178'0 |
0'0 |
8,900.00 |
0 |
|
178'0 |
10/23/2025 13:45:00 |
CBOT |
| 2600 |
168'0 |
0'0 |
8,400.00 |
0 |
|
168'0 |
10/23/2025 13:45:00 |
CBOT |
| 2700 |
158'0 |
0'0 |
7,900.00 |
0 |
|
158'0 |
10/23/2025 13:45:00 |
CBOT |
| 2800 |
148'0 |
0'0 |
7,400.00 |
0 |
|
148'0 |
10/23/2025 13:45:00 |
CBOT |
| 2900 |
138'0 |
0'0 |
6,900.00 |
0 |
|
138'0 |
10/23/2025 13:45:00 |
CBOT |
| 3000 |
128'0 |
0'0 |
6,400.00 |
0 |
|
128'0 |
10/23/2025 13:45:00 |
CBOT |
| 3100 |
118'0 |
0'0 |
5,900.00 |
0 |
|
118'0 |
10/23/2025 13:45:00 |
CBOT |
| 3200 |
108'0 |
0'0 |
5,400.00 |
1 |
|
108'0 |
10/23/2025 13:45:00 |
CBOT |
| 3250 |
103'0 |
0'0 |
5,150.00 |
0 |
|
103'0 |
10/23/2025 13:45:00 |
CBOT |
| 3300 |
98'0 |
0'0 |
4,900.00 |
20 |
|
98'0 |
10/23/2025 13:45:00 |
CBOT |
| 3350 |
93'0 |
0'0 |
4,650.00 |
0 |
|
93'0 |
10/23/2025 13:45:00 |
CBOT |
| 3400 |
88'0 |
0'0 |
4,400.00 |
0 |
|
88'0 |
10/23/2025 13:45:00 |
CBOT |
| 3450 |
83'0 |
0'0 |
4,150.00 |
0 |
|
83'0 |
10/23/2025 13:45:00 |
CBOT |
| 3500 |
78'0 |
0'0 |
3,900.00 |
0 |
|
78'0 |
10/23/2025 13:45:00 |
CBOT |
| 3550 |
73'0 |
0'0 |
3,650.00 |
0 |
|
73'0 |
10/23/2025 13:45:00 |
CBOT |
| 3600 |
68'0 |
0'0 |
3,400.00 |
12 |
|
68'0 |
10/23/2025 13:45:00 |
CBOT |
| 3650 |
63'1 |
0'0 |
3,156.25 |
2 |
|
63'1 |
10/23/2025 13:45:00 |
CBOT |
| 3700 |
58'1 |
0'0 |
2,906.25 |
3 |
|
58'1 |
10/23/2025 13:45:00 |
CBOT |
| 3750 |
53'2 |
0'0 |
2,662.50 |
38 |
|
53'2 |
10/23/2025 13:45:00 |
CBOT |
| 3800 |
48'2 |
0'0 |
2,412.50 |
407 |
|
48'2 |
10/23/2025 13:45:00 |
CBOT |
| 3850 |
43'3 |
0'0 |
2,168.75 |
22 |
|
43'3 |
10/23/2025 13:45:00 |
CBOT |
| 3900 |
38'3 |
0'0 |
1,918.75 |
1,364 |
|
38'3 |
10/23/2025 13:45:00 |
CBOT |
| 3950 |
33'5 |
0'0 |
1,681.25 |
3,700 |
|
33'5 |
10/23/2025 13:45:00 |
CBOT |
| 4000 |
27'6 |
-1'1 |
1,387.50 |
11,068 |
27'6 |
28'7 |
10/23/2025 19:03:00 |
CBOT |
| 4050 |
24'1 |
0'0 |
1,206.25 |
10,276 |
|
24'1 |
10/23/2025 13:45:00 |
CBOT |
| 4100 |
19'5 |
0'0 |
981.25 |
11,759 |
|
19'5 |
10/23/2025 13:45:00 |
CBOT |
| 4150 |
14'5 |
-0'6 |
731.25 |
10,070 |
14'6 |
15'3 |
10/23/2025 19:42:00 |
CBOT |
| 4200 |
10'3 |
-1'3 |
518.75 |
38,927 |
10'3 |
11'6 |
10/24/2025 03:52:00 |
CBOT |
| 4250 |
8'5 |
0'0 |
431.25 |
23,424 |
|
8'5 |
10/23/2025 13:45:00 |
CBOT |
| 4300 |
5'5 |
-0'3 |
281.25 |
36,033 |
5'5 |
6'0 |
10/24/2025 03:35:00 |
CBOT |
| 4350 |
3'7 |
-0'1 |
193.75 |
16,093 |
3'7 |
4'0 |
10/23/2025 23:37:00 |
CBOT |
| 4400 |
2'3 |
-0'3 |
118.75 |
28,517 |
2'6 |
2'6 |
10/24/2025 04:05:00 |
CBOT |
| 4450 |
1'5 |
-0'3 |
81.25 |
7,405 |
1'6 |
2'0 |
10/24/2025 02:48:00 |
CBOT |
| 4500 |
1'3 |
0'0 |
68.75 |
41,411 |
1'3 |
1'3 |
10/23/2025 19:07:00 |
CBOT |
| 4550 |
1'0 |
0'0 |
50.00 |
4,280 |
|
1'0 |
10/23/2025 13:45:00 |
CBOT |
| 4600 |
0'6 |
0'0 |
37.50 |
18,016 |
|
0'6 |
10/23/2025 13:45:00 |
CBOT |
| 4650 |
0'5 |
0'0 |
31.25 |
3,177 |
|
0'5 |
10/23/2025 13:45:00 |
CBOT |
| 4700 |
0'4 |
0'0 |
25.00 |
13,131 |
|
0'4 |
10/23/2025 13:45:00 |
CBOT |
| 4750 |
0'3 |
0'0 |
18.75 |
6,456 |
|
0'3 |
10/23/2025 13:45:00 |
CBOT |
| 4800 |
0'3 |
0'0 |
18.75 |
15,620 |
|
0'3 |
10/23/2025 13:45:00 |
CBOT |
| 4850 |
0'3 |
0'0 |
18.75 |
1,552 |
|
0'3 |
10/23/2025 13:45:00 |
CBOT |
| 4900 |
0'3 |
0'0 |
18.75 |
6,251 |
|
0'3 |
10/23/2025 13:45:00 |
CBOT |
| 4950 |
0'3 |
0'0 |
18.75 |
1,424 |
|
0'3 |
10/23/2025 13:45:00 |
CBOT |
| 5000 |
0'3 |
0'1 |
18.75 |
28,403 |
0'3 |
0'2 |
10/23/2025 19:00:00 |
CBOT |
| 5050 |
0'2 |
0'0 |
12.50 |
1,686 |
|
0'2 |
10/23/2025 13:45:00 |
CBOT |
| 5100 |
0'2 |
0'0 |
12.50 |
6,168 |
|
0'2 |
10/23/2025 13:45:00 |
CBOT |
| 5150 |
0'2 |
0'0 |
12.50 |
759 |
|
0'2 |
10/23/2025 13:45:00 |
CBOT |
| 5200 |
0'2 |
0'0 |
12.50 |
16,123 |
|
0'2 |
10/23/2025 13:45:00 |
CBOT |
| 5250 |
0'2 |
0'0 |
12.50 |
2,266 |
|
0'2 |
10/23/2025 13:45:00 |
CBOT |
| 5300 |
0'2 |
0'0 |
12.50 |
3,813 |
|
0'2 |
10/23/2025 13:45:00 |
CBOT |
| 5350 |
0'2 |
0'0 |
12.50 |
1,026 |
|
0'2 |
10/23/2025 13:45:00 |
CBOT |
| 5400 |
0'1 |
0'0 |
6.25 |
6,082 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 5500 |
0'1 |
0'0 |
6.25 |
11,800 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 5600 |
0'1 |
0'0 |
6.25 |
2,252 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 5700 |
0'1 |
0'0 |
6.25 |
4,317 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 5800 |
0'1 |
0'0 |
6.25 |
2,570 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 5900 |
0'1 |
0'0 |
6.25 |
872 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
7,757 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
4,988 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
1,347 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
934 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
1,033 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
2,324 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
600 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
301 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
228 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
560 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
3,553 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
415 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
352 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
452 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
793 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
436 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 7600 |
0'1 |
0'0 |
6.25 |
556 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 7700 |
0'1 |
0'0 |
6.25 |
622 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 7800 |
0'1 |
0'0 |
6.25 |
461 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 7900 |
0'1 |
0'0 |
6.25 |
393 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 8000 |
0'1 |
0'0 |
6.25 |
1,104 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 8200 |
0'1 |
0'0 |
6.25 |
2,058 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 8400 |
0'1 |
0'0 |
6.25 |
49 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 8500 |
0'1 |
0'0 |
6.25 |
626 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 8700 |
0'1 |
0'0 |
6.25 |
110 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 9000 |
0'1 |
0'0 |
6.25 |
841 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 9500 |
0'1 |
0'0 |
6.25 |
320 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 10000 |
0'1 |
0'0 |
6.25 |
565 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 11000 |
0'1 |
0'0 |
6.25 |
1,244 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 12000 |
0'1 |
0'0 |
6.25 |
478 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
0'1 |
0'0 |
6.25 |
123 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 2500 |
0'1 |
0'0 |
6.25 |
72 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 2600 |
0'1 |
0'0 |
6.25 |
12 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 2700 |
0'1 |
0'0 |
6.25 |
5 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 2800 |
0'1 |
0'0 |
6.25 |
342 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 2900 |
0'1 |
0'0 |
6.25 |
850 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
3,153 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 3100 |
0'1 |
0'0 |
6.25 |
7,090 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
1,504 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 3250 |
0'1 |
0'0 |
6.25 |
196 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
779 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 3350 |
0'1 |
0'0 |
6.25 |
512 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
1,184 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
563 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
11,885 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
3,757 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
15,056 |
|
0'1 |
10/23/2025 13:45:00 |
CBOT |
| 3650 |
0'2 |
0'0 |
12.50 |
1,213 |
|
0'2 |
10/23/2025 13:45:00 |
CBOT |
| 3700 |
0'2 |
0'0 |
12.50 |
15,548 |
|
0'2 |
10/23/2025 13:45:00 |
CBOT |
| 3750 |
0'3 |
0'0 |
18.75 |
30,901 |
|
0'3 |
10/23/2025 13:45:00 |
CBOT |
| 3800 |
0'3 |
0'0 |
18.75 |
33,001 |
|
0'3 |
10/23/2025 13:45:00 |
CBOT |
| 3850 |
0'4 |
0'0 |
25.00 |
8,235 |
|
0'4 |
10/23/2025 13:45:00 |
CBOT |
| 3900 |
0'4 |
0'0 |
25.00 |
21,763 |
|
0'4 |
10/23/2025 13:45:00 |
CBOT |
| 3950 |
0'5 |
0'0 |
31.25 |
14,673 |
|
0'5 |
10/23/2025 13:45:00 |
CBOT |
| 4000 |
1'0 |
0'1 |
50.00 |
63,828 |
1'0 |
0'7 |
10/23/2025 19:00:00 |
CBOT |
| 4050 |
1'1 |
0'0 |
56.25 |
13,980 |
|
1'1 |
10/23/2025 13:45:00 |
CBOT |
| 4100 |
1'7 |
0'2 |
93.75 |
35,190 |
1'7 |
1'5 |
10/24/2025 04:01:00 |
CBOT |
| 4150 |
2'6 |
0'3 |
137.50 |
22,892 |
2'5 |
2'3 |
10/23/2025 20:02:00 |
CBOT |
| 4200 |
4'3 |
0'4 |
218.75 |
35,248 |
3'7 |
3'7 |
10/24/2025 04:00:00 |
CBOT |
| 4250 |
6'4 |
0'7 |
325.00 |
12,808 |
6'4 |
5'5 |
10/24/2025 04:12:00 |
CBOT |
| 4300 |
8'0 |
0'0 |
400.00 |
18,360 |
|
8'0 |
10/23/2025 13:45:00 |
CBOT |
| 4350 |
11'4 |
0'4 |
575.00 |
1,464 |
11'4 |
11'0 |
10/23/2025 19:00:00 |
CBOT |
| 4400 |
14'6 |
0'0 |
737.50 |
12,737 |
|
14'6 |
10/23/2025 13:45:00 |
CBOT |
| 4450 |
18'7 |
0'0 |
943.75 |
1,262 |
|
18'7 |
10/23/2025 13:45:00 |
CBOT |
| 4500 |
23'3 |
0'1 |
1,168.75 |
11,146 |
23'3 |
23'2 |
10/23/2025 19:00:00 |
CBOT |
| 4550 |
27'7 |
0'0 |
1,393.75 |
117 |
|
27'7 |
10/23/2025 13:45:00 |
CBOT |
| 4600 |
32'5 |
0'0 |
1,631.25 |
6,954 |
32'5 |
32'5 |
10/23/2025 19:00:00 |
CBOT |
| 4650 |
37'4 |
0'0 |
1,875.00 |
3 |
|
37'4 |
10/23/2025 13:45:00 |
CBOT |
| 4700 |
42'3 |
0'0 |
2,118.75 |
4,239 |
|
42'3 |
10/23/2025 13:45:00 |
CBOT |
| 4750 |
47'2 |
0'0 |
2,362.50 |
1,111 |
|
47'2 |
10/23/2025 13:45:00 |
CBOT |
| 4800 |
52'2 |
0'0 |
2,612.50 |
2,028 |
|
52'2 |
10/23/2025 13:45:00 |
CBOT |
| 4850 |
57'2 |
0'0 |
2,862.50 |
0 |
|
57'2 |
10/23/2025 13:45:00 |
CBOT |
| 4900 |
62'2 |
0'0 |
3,112.50 |
2,288 |
|
62'2 |
10/23/2025 13:45:00 |
CBOT |
| 4950 |
67'2 |
0'0 |
3,362.50 |
2 |
|
67'2 |
10/23/2025 13:45:00 |
CBOT |
| 5000 |
72'1 |
0'0 |
3,606.25 |
4,833 |
|
72'1 |
10/23/2025 13:45:00 |
CBOT |
| 5050 |
77'1 |
0'0 |
3,856.25 |
0 |
|
77'1 |
10/23/2025 13:45:00 |
CBOT |
| 5100 |
82'1 |
0'0 |
4,106.25 |
581 |
|
82'1 |
10/23/2025 13:45:00 |
CBOT |
| 5150 |
87'1 |
0'0 |
4,356.25 |
0 |
|
87'1 |
10/23/2025 13:45:00 |
CBOT |
| 5200 |
92'1 |
0'0 |
4,606.25 |
258 |
|
92'1 |
10/23/2025 13:45:00 |
CBOT |
| 5250 |
97'1 |
0'0 |
4,856.25 |
16 |
|
97'1 |
10/23/2025 13:45:00 |
CBOT |
| 5300 |
102'1 |
0'0 |
5,106.25 |
0 |
|
102'1 |
10/23/2025 13:45:00 |
CBOT |
| 5350 |
107'1 |
0'0 |
5,356.25 |
0 |
|
107'1 |
10/23/2025 13:45:00 |
CBOT |
| 5400 |
112'0 |
0'0 |
5,600.00 |
31 |
|
112'0 |
10/23/2025 13:45:00 |
CBOT |
| 5500 |
122'0 |
0'0 |
6,100.00 |
0 |
|
122'0 |
10/23/2025 13:45:00 |
CBOT |
| 5600 |
132'0 |
0'0 |
6,600.00 |
0 |
|
132'0 |
10/23/2025 13:45:00 |
CBOT |
| 5700 |
142'0 |
0'0 |
7,100.00 |
0 |
|
142'0 |
10/23/2025 13:45:00 |
CBOT |
| 5800 |
152'0 |
0'0 |
7,600.00 |
0 |
|
152'0 |
10/23/2025 13:45:00 |
CBOT |
| 5900 |
162'0 |
0'0 |
8,100.00 |
0 |
|
162'0 |
10/23/2025 13:45:00 |
CBOT |
| 6000 |
172'0 |
0'0 |
8,600.00 |
0 |
|
172'0 |
10/23/2025 13:45:00 |
CBOT |
| 6100 |
182'0 |
0'0 |
9,100.00 |
0 |
|
182'0 |
10/23/2025 13:45:00 |
CBOT |
| 6200 |
192'0 |
0'0 |
9,600.00 |
0 |
|
192'0 |
10/23/2025 13:45:00 |
CBOT |
| 6300 |
202'0 |
0'0 |
10,100.00 |
0 |
|
202'0 |
10/23/2025 13:45:00 |
CBOT |
| 6400 |
212'0 |
0'0 |
10,600.00 |
0 |
|
212'0 |
10/23/2025 13:45:00 |
CBOT |
| 6500 |
222'0 |
0'0 |
11,100.00 |
0 |
|
222'0 |
10/23/2025 13:45:00 |
CBOT |
| 6600 |
232'0 |
0'0 |
11,600.00 |
0 |
|
232'0 |
10/23/2025 13:45:00 |
CBOT |
| 6700 |
242'0 |
0'0 |
12,100.00 |
0 |
|
242'0 |
10/23/2025 13:45:00 |
CBOT |
| 6800 |
252'0 |
0'0 |
12,600.00 |
0 |
|
252'0 |
10/23/2025 13:45:00 |
CBOT |
| 6900 |
262'0 |
0'0 |
13,100.00 |
0 |
|
262'0 |
10/23/2025 13:45:00 |
CBOT |
| 7000 |
272'0 |
0'0 |
13,600.00 |
0 |
|
272'0 |
10/23/2025 13:45:00 |
CBOT |
| 7100 |
282'0 |
0'0 |
14,100.00 |
43 |
|
282'0 |
10/23/2025 13:45:00 |
CBOT |
| 7200 |
292'0 |
0'0 |
14,600.00 |
48 |
|
292'0 |
10/23/2025 13:45:00 |
CBOT |
| 7300 |
302'0 |
0'0 |
15,100.00 |
0 |
|
302'0 |
10/23/2025 13:45:00 |
CBOT |
| 7400 |
312'0 |
0'0 |
15,600.00 |
0 |
|
312'0 |
10/23/2025 13:45:00 |
CBOT |
| 7500 |
322'0 |
0'0 |
16,100.00 |
0 |
|
322'0 |
10/23/2025 13:45:00 |
CBOT |
| 7600 |
332'0 |
0'0 |
16,600.00 |
0 |
|
332'0 |
10/23/2025 13:45:00 |
CBOT |
| 7700 |
342'0 |
0'0 |
17,100.00 |
0 |
|
342'0 |
10/23/2025 13:45:00 |
CBOT |
| 7800 |
352'0 |
0'0 |
17,600.00 |
0 |
|
352'0 |
10/23/2025 13:45:00 |
CBOT |
| 7900 |
362'0 |
0'0 |
18,100.00 |
0 |
|
362'0 |
10/23/2025 13:45:00 |
CBOT |
| 8000 |
372'0 |
0'0 |
18,600.00 |
0 |
|
372'0 |
10/23/2025 13:45:00 |
CBOT |
| 8200 |
392'0 |
0'0 |
19,600.00 |
0 |
|
392'0 |
10/23/2025 13:45:00 |
CBOT |
| 8400 |
412'0 |
0'0 |
20,600.00 |
0 |
|
412'0 |
10/23/2025 13:45:00 |
CBOT |
| 8500 |
422'0 |
0'0 |
21,100.00 |
0 |
|
422'0 |
10/23/2025 13:45:00 |
CBOT |
| 8700 |
442'0 |
0'0 |
22,100.00 |
0 |
|
442'0 |
10/23/2025 13:45:00 |
CBOT |
| 9000 |
472'0 |
0'0 |
23,600.00 |
0 |
|
472'0 |
10/23/2025 13:45:00 |
CBOT |
| 9500 |
522'0 |
0'0 |
26,100.00 |
0 |
|
522'0 |
10/23/2025 13:45:00 |
CBOT |
| 10000 |
572'0 |
0'0 |
28,600.00 |
0 |
|
572'0 |
10/23/2025 13:45:00 |
CBOT |
| 11000 |
672'0 |
0'0 |
33,600.00 |
0 |
|
672'0 |
10/23/2025 13:45:00 |
CBOT |
| 12000 |
772'0 |
0'0 |
38,600.00 |
0 |
|
772'0 |
10/23/2025 13:45:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
