|
|
| Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
| 0 |
11,112.50 |
0'0 |
222'2 |
2400 |
0'1 |
0'0 |
6.25 |
94 |
| 0 |
9,612.50 |
0'0 |
192'2 |
2700 |
0'1 |
0'0 |
6.25 |
200 |
| 0 |
8,112.50 |
0'0 |
162'2 |
3000 |
0'1 |
0'0 |
6.25 |
17 |
| 0 |
7,112.50 |
0'0 |
142'2 |
3200 |
0'1 |
0'0 |
6.25 |
48 |
| 0 |
6,612.50 |
0'0 |
132'2 |
3300 |
0'1 |
0'0 |
6.25 |
3,842 |
| 0 |
6,112.50 |
0'0 |
122'2 |
3400 |
0'1 |
0'0 |
6.25 |
29 |
| 0 |
5,862.50 |
0'0 |
117'2 |
3450 |
0'1 |
0'0 |
6.25 |
110 |
| 0 |
5,612.50 |
0'0 |
112'2 |
3500 |
0'1 |
0'0 |
6.25 |
183 |
| 0 |
5,362.50 |
0'0 |
107'2 |
3550 |
0'1 |
0'0 |
6.25 |
251 |
| 0 |
5,112.50 |
0'0 |
102'2 |
3600 |
0'1 |
0'0 |
6.25 |
1,504 |
| 7 |
4,862.50 |
0'0 |
97'2 |
3650 |
0'1 |
0'0 |
6.25 |
374 |
| 29 |
4,612.50 |
0'0 |
92'2 |
3700 |
0'1 |
0'0 |
6.25 |
386 |
| 100 |
4,362.50 |
0'0 |
87'2 |
3750 |
0'1 |
0'0 |
6.25 |
4,719 |
| 1 |
4,118.75 |
0'0 |
82'3 |
3800 |
0'2 |
0'0 |
12.50 |
923 |
| 0 |
3,868.75 |
0'0 |
77'3 |
3850 |
0'2 |
0'0 |
12.50 |
528 |
| 1 |
3,618.75 |
0'0 |
72'3 |
3900 |
0'2 |
0'0 |
12.50 |
6,836 |
| 1 |
3,375.00 |
0'0 |
67'4 |
3950 |
0'3 |
0'0 |
18.75 |
1,308 |
| 47 |
3,125.00 |
0'0 |
62'4 |
4000 |
0'3 |
0'0 |
18.75 |
6,454 |
| 23 |
2,881.25 |
0'0 |
57'5 |
4050 |
0'4 |
0'0 |
25.00 |
4,264 |
| 287 |
2,643.75 |
0'0 |
52'7 |
4100 |
0'5 |
0'0 |
31.25 |
8,282 |
| 11 |
2,400.00 |
0'0 |
48'0 |
4150 |
0'7 |
0'0 |
43.75 |
4,426 |
| 323 |
2,168.75 |
0'0 |
43'3 |
4200 |
1'2 |
0'0 |
62.50 |
11,032 |
| 139 |
1,943.75 |
0'0 |
38'7 |
4250 |
1'6 |
0'0 |
87.50 |
9,666 |
| 1,031 |
1,725.00 |
0'0 |
34'4 |
4300 |
2'3 |
0'0 |
118.75 |
24,808 |
| 1,180 |
1,518.75 |
0'0 |
30'3 |
4350 |
3'2 |
0'0 |
162.50 |
5,981 |
| 4,526 |
1,331.25 |
0'0 |
26'5 |
4400 |
4'2 |
-0'1 |
212.50 |
12,471 |
| 1,982 |
1,156.25 |
0'0 |
23'1 |
4450 |
5'7 |
0'0 |
293.75 |
14,480 |
| 21,049 |
993.75 |
0'0 |
19'7 |
4500 |
8'0 |
0'3 |
400.00 |
29,281 |
| 7,769 |
850.00 |
0'0 |
17'0 |
4550 |
9'3 |
-0'3 |
468.75 |
6,718 |
| 18,386 |
718.75 |
0'0 |
14'3 |
4600 |
12'1 |
0'0 |
606.25 |
21,645 |
| 7,298 |
606.25 |
0'0 |
12'1 |
4650 |
14'7 |
0'0 |
743.75 |
8,909 |
| 19,772 |
506.25 |
0'0 |
10'1 |
4700 |
17'7 |
0'0 |
893.75 |
10,290 |
| 12,016 |
450.00 |
0'4 |
9'0 |
4750 |
21'2 |
0'0 |
1,062.50 |
5,845 |
| 19,905 |
356.25 |
0'0 |
7'1 |
4800 |
24'7 |
0'0 |
1,243.75 |
8,172 |
| 6,836 |
300.00 |
0'0 |
6'0 |
4850 |
28'6 |
0'0 |
1,437.50 |
393 |
| 14,686 |
268.75 |
0'3 |
5'3 |
4900 |
32'6 |
0'0 |
1,637.50 |
444 |
| 4,410 |
212.50 |
0'0 |
4'2 |
4950 |
36'7 |
0'0 |
1,843.75 |
78 |
| 31,726 |
175.00 |
0'0 |
3'4 |
5000 |
41'1 |
0'0 |
2,056.25 |
302 |
| 3,784 |
150.00 |
0'0 |
3'0 |
5050 |
45'5 |
0'0 |
2,281.25 |
65 |
| 9,205 |
125.00 |
0'0 |
2'4 |
5100 |
50'1 |
0'0 |
2,506.25 |
68 |
| 6,061 |
106.25 |
0'0 |
2'1 |
5150 |
54'6 |
0'0 |
2,737.50 |
21 |
| 15,661 |
93.75 |
0'0 |
1'7 |
5200 |
59'3 |
0'0 |
2,968.75 |
487 |
| 8,914 |
81.25 |
0'0 |
1'5 |
5250 |
64'1 |
0'0 |
3,206.25 |
1 |
| 7,857 |
68.75 |
0'0 |
1'3 |
5300 |
69'0 |
0'0 |
3,450.00 |
0 |
| 2,087 |
62.50 |
0'0 |
1'2 |
5350 |
73'6 |
0'0 |
3,687.50 |
0 |
| 5,543 |
56.25 |
0'0 |
1'1 |
5400 |
78'5 |
0'0 |
3,931.25 |
18 |
| 1,437 |
50.00 |
0'0 |
1'0 |
5450 |
83'4 |
0'0 |
4,175.00 |
0 |
| 22,393 |
43.75 |
0'0 |
0'7 |
5500 |
88'4 |
0'0 |
4,425.00 |
2 |
| 1,586 |
43.75 |
0'0 |
0'7 |
5550 |
93'3 |
0'0 |
4,668.75 |
0 |
| 6,950 |
37.50 |
0'0 |
0'6 |
5600 |
98'3 |
0'0 |
4,918.75 |
0 |
| 611 |
37.50 |
0'0 |
0'6 |
5650 |
103'2 |
0'0 |
5,162.50 |
0 |
| 1,082 |
37.50 |
0'0 |
0'6 |
5700 |
108'2 |
0'0 |
5,412.50 |
0 |
| 1,324 |
31.25 |
0'0 |
0'5 |
5750 |
113'2 |
0'0 |
5,662.50 |
1 |
| 928 |
31.25 |
0'0 |
0'5 |
5800 |
118'1 |
0'0 |
5,906.25 |
0 |
| 142 |
31.25 |
0'0 |
0'5 |
5850 |
123'1 |
0'0 |
6,156.25 |
0 |
| 753 |
31.25 |
0'0 |
0'5 |
5900 |
128'1 |
0'0 |
6,406.25 |
1 |
| 82 |
25.00 |
0'0 |
0'4 |
5950 |
133'0 |
0'0 |
6,650.00 |
0 |
| 11,101 |
25.00 |
0'0 |
0'4 |
6000 |
138'0 |
0'0 |
6,900.00 |
105 |
| 816 |
25.00 |
0'0 |
0'4 |
6050 |
143'0 |
0'0 |
7,150.00 |
0 |
| 792 |
18.75 |
0'0 |
0'3 |
6100 |
147'7 |
0'0 |
7,393.75 |
0 |
| 3,695 |
18.75 |
0'0 |
0'3 |
6200 |
157'7 |
0'0 |
7,893.75 |
0 |
| 5,811 |
12.50 |
0'0 |
0'2 |
6300 |
167'7 |
0'0 |
8,393.75 |
1 |
| 1,074 |
12.50 |
0'0 |
0'2 |
6400 |
177'6 |
0'0 |
8,887.50 |
0 |
| 4,464 |
12.50 |
0'0 |
0'2 |
6500 |
187'6 |
0'0 |
9,387.50 |
0 |
| 1,504 |
12.50 |
0'0 |
0'2 |
6600 |
197'6 |
0'0 |
9,887.50 |
0 |
| 480 |
12.50 |
0'0 |
0'2 |
6700 |
207'6 |
0'0 |
10,387.50 |
0 |
| 682 |
12.50 |
0'0 |
0'2 |
6800 |
217'6 |
0'0 |
10,887.50 |
0 |
| 113 |
6.25 |
0'0 |
0'1 |
6900 |
227'6 |
0'0 |
11,387.50 |
0 |
| 727 |
6.25 |
0'0 |
0'1 |
7000 |
237'6 |
0'0 |
11,887.50 |
0 |
| 293 |
6.25 |
0'0 |
0'1 |
7100 |
247'6 |
0'0 |
12,387.50 |
0 |
| 88 |
6.25 |
0'0 |
0'1 |
7200 |
257'6 |
0'0 |
12,887.50 |
0 |
| 380 |
6.25 |
0'0 |
0'1 |
7300 |
267'6 |
0'0 |
13,387.50 |
0 |
| 400 |
6.25 |
0'0 |
0'1 |
7400 |
277'6 |
0'0 |
13,887.50 |
0 |
| 305 |
6.25 |
0'0 |
0'1 |
7500 |
287'6 |
0'0 |
14,387.50 |
0 |
| 102 |
6.25 |
0'0 |
0'1 |
7600 |
297'6 |
0'0 |
14,887.50 |
0 |
| 333 |
6.25 |
0'0 |
0'1 |
7700 |
307'6 |
0'0 |
15,387.50 |
0 |
| 172 |
6.25 |
0'0 |
0'1 |
7800 |
317'6 |
0'0 |
15,887.50 |
0 |
| 1,049 |
6.25 |
0'0 |
0'1 |
7900 |
327'6 |
0'0 |
16,387.50 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
222'2 |
0'0 |
11,112.50 |
0 |
|
222'2 |
05/21/2026 13:45:00 |
CBOT |
| 2700 |
192'2 |
0'0 |
9,612.50 |
0 |
|
192'2 |
05/21/2026 13:45:00 |
CBOT |
| 3000 |
162'2 |
0'0 |
8,112.50 |
0 |
|
162'2 |
05/21/2026 13:45:00 |
CBOT |
| 3200 |
142'2 |
0'0 |
7,112.50 |
0 |
|
142'2 |
05/21/2026 13:45:00 |
CBOT |
| 3300 |
132'2 |
0'0 |
6,612.50 |
0 |
|
132'2 |
05/21/2026 13:45:00 |
CBOT |
| 3400 |
122'2 |
0'0 |
6,112.50 |
0 |
|
122'2 |
05/21/2026 13:45:00 |
CBOT |
| 3450 |
117'2 |
0'0 |
5,862.50 |
0 |
|
117'2 |
05/21/2026 13:45:00 |
CBOT |
| 3500 |
112'2 |
0'0 |
5,612.50 |
0 |
|
112'2 |
05/21/2026 13:45:00 |
CBOT |
| 3550 |
107'2 |
0'0 |
5,362.50 |
0 |
|
107'2 |
05/21/2026 13:45:00 |
CBOT |
| 3600 |
102'2 |
0'0 |
5,112.50 |
0 |
|
102'2 |
05/21/2026 13:45:00 |
CBOT |
| 3650 |
97'2 |
0'0 |
4,862.50 |
7 |
|
97'2 |
05/21/2026 13:45:00 |
CBOT |
| 3700 |
92'2 |
0'0 |
4,612.50 |
29 |
|
92'2 |
05/21/2026 13:45:00 |
CBOT |
| 3750 |
87'2 |
0'0 |
4,362.50 |
100 |
|
87'2 |
05/21/2026 13:45:00 |
CBOT |
| 3800 |
82'3 |
0'0 |
4,118.75 |
1 |
|
82'3 |
05/21/2026 13:45:00 |
CBOT |
| 3850 |
77'3 |
0'0 |
3,868.75 |
0 |
|
77'3 |
05/21/2026 13:45:00 |
CBOT |
| 3900 |
72'3 |
0'0 |
3,618.75 |
1 |
|
72'3 |
05/21/2026 13:45:00 |
CBOT |
| 3950 |
67'4 |
0'0 |
3,375.00 |
1 |
|
67'4 |
05/21/2026 13:45:00 |
CBOT |
| 4000 |
62'4 |
0'0 |
3,125.00 |
47 |
|
62'4 |
05/21/2026 13:45:00 |
CBOT |
| 4050 |
57'5 |
0'0 |
2,881.25 |
23 |
|
57'5 |
05/21/2026 13:45:00 |
CBOT |
| 4100 |
52'7 |
0'0 |
2,643.75 |
287 |
|
52'7 |
05/21/2026 13:45:00 |
CBOT |
| 4150 |
48'0 |
0'0 |
2,400.00 |
11 |
|
48'0 |
05/21/2026 13:45:00 |
CBOT |
| 4200 |
43'3 |
0'0 |
2,168.75 |
323 |
|
43'3 |
05/21/2026 13:45:00 |
CBOT |
| 4250 |
38'7 |
0'0 |
1,943.75 |
139 |
|
38'7 |
05/21/2026 13:45:00 |
CBOT |
| 4300 |
34'4 |
0'0 |
1,725.00 |
1,031 |
|
34'4 |
05/21/2026 13:45:00 |
CBOT |
| 4350 |
30'3 |
0'0 |
1,518.75 |
1,180 |
|
30'3 |
05/21/2026 13:45:00 |
CBOT |
| 4400 |
26'5 |
0'0 |
1,331.25 |
4,526 |
|
26'5 |
05/21/2026 13:45:00 |
CBOT |
| 4450 |
23'1 |
0'0 |
1,156.25 |
1,982 |
|
23'1 |
05/21/2026 13:45:00 |
CBOT |
| 4500 |
19'7 |
0'0 |
993.75 |
21,049 |
|
19'7 |
05/21/2026 13:45:00 |
CBOT |
| 4550 |
17'0 |
0'0 |
850.00 |
7,769 |
|
17'0 |
05/21/2026 13:45:00 |
CBOT |
| 4600 |
14'3 |
0'0 |
718.75 |
18,386 |
|
14'3 |
05/21/2026 13:45:00 |
CBOT |
| 4650 |
12'1 |
0'0 |
606.25 |
7,298 |
|
12'1 |
05/21/2026 13:45:00 |
CBOT |
| 4700 |
10'1 |
0'0 |
506.25 |
19,772 |
10'1 |
10'1 |
05/21/2026 19:00:00 |
CBOT |
| 4750 |
9'0 |
0'4 |
450.00 |
12,016 |
9'0 |
8'4 |
05/21/2026 19:00:00 |
CBOT |
| 4800 |
7'1 |
0'0 |
356.25 |
19,905 |
|
7'1 |
05/21/2026 13:45:00 |
CBOT |
| 4850 |
6'0 |
0'0 |
300.00 |
6,836 |
|
6'0 |
05/21/2026 13:45:00 |
CBOT |
| 4900 |
5'3 |
0'3 |
268.75 |
14,686 |
5'3 |
5'0 |
05/21/2026 19:00:00 |
CBOT |
| 4950 |
4'2 |
0'0 |
212.50 |
4,410 |
|
4'2 |
05/21/2026 13:45:00 |
CBOT |
| 5000 |
3'4 |
0'0 |
175.00 |
31,726 |
|
3'4 |
05/21/2026 13:45:00 |
CBOT |
| 5050 |
3'0 |
0'0 |
150.00 |
3,784 |
|
3'0 |
05/21/2026 13:45:00 |
CBOT |
| 5100 |
2'4 |
0'0 |
125.00 |
9,205 |
|
2'4 |
05/21/2026 13:45:00 |
CBOT |
| 5150 |
2'1 |
0'0 |
106.25 |
6,061 |
|
2'1 |
05/21/2026 13:45:00 |
CBOT |
| 5200 |
1'7 |
0'0 |
93.75 |
15,661 |
|
1'7 |
05/21/2026 13:45:00 |
CBOT |
| 5250 |
1'5 |
0'0 |
81.25 |
8,914 |
|
1'5 |
05/21/2026 13:45:00 |
CBOT |
| 5300 |
1'3 |
0'0 |
68.75 |
7,857 |
|
1'3 |
05/21/2026 13:45:00 |
CBOT |
| 5350 |
1'2 |
0'0 |
62.50 |
2,087 |
|
1'2 |
05/21/2026 13:45:00 |
CBOT |
| 5400 |
1'1 |
0'0 |
56.25 |
5,543 |
|
1'1 |
05/21/2026 13:45:00 |
CBOT |
| 5450 |
1'0 |
0'0 |
50.00 |
1,437 |
|
1'0 |
05/21/2026 13:45:00 |
CBOT |
| 5500 |
0'7 |
0'0 |
43.75 |
22,393 |
|
0'7 |
05/21/2026 13:45:00 |
CBOT |
| 5550 |
0'7 |
0'0 |
43.75 |
1,586 |
|
0'7 |
05/21/2026 13:45:00 |
CBOT |
| 5600 |
0'6 |
0'0 |
37.50 |
6,950 |
|
0'6 |
05/21/2026 13:45:00 |
CBOT |
| 5650 |
0'6 |
0'0 |
37.50 |
611 |
|
0'6 |
05/21/2026 13:45:00 |
CBOT |
| 5700 |
0'6 |
0'0 |
37.50 |
1,082 |
|
0'6 |
05/21/2026 13:45:00 |
CBOT |
| 5750 |
0'5 |
0'0 |
31.25 |
1,324 |
|
0'5 |
05/21/2026 13:45:00 |
CBOT |
| 5800 |
0'5 |
0'0 |
31.25 |
928 |
|
0'5 |
05/21/2026 13:45:00 |
CBOT |
| 5850 |
0'5 |
0'0 |
31.25 |
142 |
|
0'5 |
05/21/2026 13:45:00 |
CBOT |
| 5900 |
0'5 |
0'0 |
31.25 |
753 |
|
0'5 |
05/21/2026 13:45:00 |
CBOT |
| 5950 |
0'4 |
0'0 |
25.00 |
82 |
|
0'4 |
05/21/2026 13:45:00 |
CBOT |
| 6000 |
0'4 |
0'0 |
25.00 |
11,101 |
|
0'4 |
05/21/2026 13:45:00 |
CBOT |
| 6050 |
0'4 |
0'0 |
25.00 |
816 |
|
0'4 |
05/21/2026 13:45:00 |
CBOT |
| 6100 |
0'3 |
0'0 |
18.75 |
792 |
|
0'3 |
05/21/2026 13:45:00 |
CBOT |
| 6200 |
0'3 |
0'0 |
18.75 |
3,695 |
|
0'3 |
05/21/2026 13:45:00 |
CBOT |
| 6300 |
0'2 |
0'0 |
12.50 |
5,811 |
|
0'2 |
05/21/2026 13:45:00 |
CBOT |
| 6400 |
0'2 |
0'0 |
12.50 |
1,074 |
|
0'2 |
05/21/2026 13:45:00 |
CBOT |
| 6500 |
0'2 |
0'0 |
12.50 |
4,464 |
|
0'2 |
05/21/2026 13:45:00 |
CBOT |
| 6600 |
0'2 |
0'0 |
12.50 |
1,504 |
|
0'2 |
05/21/2026 13:45:00 |
CBOT |
| 6700 |
0'2 |
0'0 |
12.50 |
480 |
|
0'2 |
05/21/2026 13:45:00 |
CBOT |
| 6800 |
0'2 |
0'0 |
12.50 |
682 |
|
0'2 |
05/21/2026 13:45:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
113 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
727 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
293 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
88 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
380 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
400 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
305 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 7600 |
0'1 |
0'0 |
6.25 |
102 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 7700 |
0'1 |
0'0 |
6.25 |
333 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 7800 |
0'1 |
0'0 |
6.25 |
172 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 7900 |
0'1 |
0'0 |
6.25 |
1,049 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
0'1 |
0'0 |
6.25 |
94 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 2700 |
0'1 |
0'0 |
6.25 |
200 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
17 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
48 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
3,842 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
29 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
110 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
183 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
251 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
1,504 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
374 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
386 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
4,719 |
|
0'1 |
05/21/2026 13:45:00 |
CBOT |
| 3800 |
0'2 |
0'0 |
12.50 |
923 |
|
0'2 |
05/21/2026 13:45:00 |
CBOT |
| 3850 |
0'2 |
0'0 |
12.50 |
528 |
|
0'2 |
05/21/2026 13:45:00 |
CBOT |
| 3900 |
0'2 |
0'0 |
12.50 |
6,836 |
|
0'2 |
05/21/2026 13:45:00 |
CBOT |
| 3950 |
0'3 |
0'0 |
18.75 |
1,308 |
|
0'3 |
05/21/2026 13:45:00 |
CBOT |
| 4000 |
0'3 |
0'0 |
18.75 |
6,454 |
|
0'3 |
05/21/2026 13:45:00 |
CBOT |
| 4050 |
0'4 |
0'0 |
25.00 |
4,264 |
|
0'4 |
05/21/2026 13:45:00 |
CBOT |
| 4100 |
0'5 |
0'0 |
31.25 |
8,282 |
|
0'5 |
05/21/2026 13:45:00 |
CBOT |
| 4150 |
0'7 |
0'0 |
43.75 |
4,426 |
|
0'7 |
05/21/2026 13:45:00 |
CBOT |
| 4200 |
1'2 |
0'0 |
62.50 |
11,032 |
|
1'2 |
05/21/2026 13:45:00 |
CBOT |
| 4250 |
1'6 |
0'0 |
87.50 |
9,666 |
|
1'6 |
05/21/2026 13:45:00 |
CBOT |
| 4300 |
2'3 |
0'0 |
118.75 |
24,808 |
|
2'3 |
05/21/2026 13:45:00 |
CBOT |
| 4350 |
3'2 |
0'0 |
162.50 |
5,981 |
|
3'2 |
05/21/2026 13:45:00 |
CBOT |
| 4400 |
4'2 |
-0'1 |
212.50 |
12,471 |
4'2 |
4'3 |
05/21/2026 19:00:00 |
CBOT |
| 4450 |
5'7 |
0'0 |
293.75 |
14,480 |
|
5'7 |
05/21/2026 13:45:00 |
CBOT |
| 4500 |
8'0 |
0'3 |
400.00 |
29,281 |
8'0 |
7'5 |
05/21/2026 19:08:00 |
CBOT |
| 4550 |
9'3 |
-0'3 |
468.75 |
6,718 |
9'3 |
9'6 |
05/21/2026 19:00:00 |
CBOT |
| 4600 |
12'1 |
0'0 |
606.25 |
21,645 |
|
12'1 |
05/21/2026 13:45:00 |
CBOT |
| 4650 |
14'7 |
0'0 |
743.75 |
8,909 |
|
14'7 |
05/21/2026 13:45:00 |
CBOT |
| 4700 |
17'7 |
0'0 |
893.75 |
10,290 |
|
17'7 |
05/21/2026 13:45:00 |
CBOT |
| 4750 |
21'2 |
0'0 |
1,062.50 |
5,845 |
|
21'2 |
05/21/2026 13:45:00 |
CBOT |
| 4800 |
24'7 |
0'0 |
1,243.75 |
8,172 |
|
24'7 |
05/21/2026 13:45:00 |
CBOT |
| 4850 |
28'6 |
0'0 |
1,437.50 |
393 |
|
28'6 |
05/21/2026 13:45:00 |
CBOT |
| 4900 |
32'6 |
0'0 |
1,637.50 |
444 |
|
32'6 |
05/21/2026 13:45:00 |
CBOT |
| 4950 |
36'7 |
0'0 |
1,843.75 |
78 |
|
36'7 |
05/21/2026 13:45:00 |
CBOT |
| 5000 |
41'1 |
0'0 |
2,056.25 |
302 |
|
41'1 |
05/21/2026 13:45:00 |
CBOT |
| 5050 |
45'5 |
0'0 |
2,281.25 |
65 |
|
45'5 |
05/21/2026 13:45:00 |
CBOT |
| 5100 |
50'1 |
0'0 |
2,506.25 |
68 |
|
50'1 |
05/21/2026 13:45:00 |
CBOT |
| 5150 |
54'6 |
0'0 |
2,737.50 |
21 |
|
54'6 |
05/21/2026 13:45:00 |
CBOT |
| 5200 |
59'3 |
0'0 |
2,968.75 |
487 |
|
59'3 |
05/21/2026 13:45:00 |
CBOT |
| 5250 |
64'1 |
0'0 |
3,206.25 |
1 |
|
64'1 |
05/21/2026 13:45:00 |
CBOT |
| 5300 |
69'0 |
0'0 |
3,450.00 |
0 |
|
69'0 |
05/21/2026 13:45:00 |
CBOT |
| 5350 |
73'6 |
0'0 |
3,687.50 |
0 |
|
73'6 |
05/21/2026 13:45:00 |
CBOT |
| 5400 |
78'5 |
0'0 |
3,931.25 |
18 |
|
78'5 |
05/21/2026 13:45:00 |
CBOT |
| 5450 |
83'4 |
0'0 |
4,175.00 |
0 |
|
83'4 |
05/21/2026 13:45:00 |
CBOT |
| 5500 |
88'4 |
0'0 |
4,425.00 |
2 |
|
88'4 |
05/21/2026 13:45:00 |
CBOT |
| 5550 |
93'3 |
0'0 |
4,668.75 |
0 |
|
93'3 |
05/21/2026 13:45:00 |
CBOT |
| 5600 |
98'3 |
0'0 |
4,918.75 |
0 |
|
98'3 |
05/21/2026 13:45:00 |
CBOT |
| 5650 |
103'2 |
0'0 |
5,162.50 |
0 |
|
103'2 |
05/21/2026 13:45:00 |
CBOT |
| 5700 |
108'2 |
0'0 |
5,412.50 |
0 |
|
108'2 |
05/21/2026 13:45:00 |
CBOT |
| 5750 |
113'2 |
0'0 |
5,662.50 |
1 |
|
113'2 |
05/21/2026 13:45:00 |
CBOT |
| 5800 |
118'1 |
0'0 |
5,906.25 |
0 |
|
118'1 |
05/21/2026 13:45:00 |
CBOT |
| 5850 |
123'1 |
0'0 |
6,156.25 |
0 |
|
123'1 |
05/21/2026 13:45:00 |
CBOT |
| 5900 |
128'1 |
0'0 |
6,406.25 |
1 |
|
128'1 |
05/21/2026 13:45:00 |
CBOT |
| 5950 |
133'0 |
0'0 |
6,650.00 |
0 |
|
133'0 |
05/21/2026 13:45:00 |
CBOT |
| 6000 |
138'0 |
0'0 |
6,900.00 |
105 |
|
138'0 |
05/21/2026 13:45:00 |
CBOT |
| 6050 |
143'0 |
0'0 |
7,150.00 |
0 |
|
143'0 |
05/21/2026 13:45:00 |
CBOT |
| 6100 |
147'7 |
0'0 |
7,393.75 |
0 |
|
147'7 |
05/21/2026 13:45:00 |
CBOT |
| 6200 |
157'7 |
0'0 |
7,893.75 |
0 |
|
157'7 |
05/21/2026 13:45:00 |
CBOT |
| 6300 |
167'7 |
0'0 |
8,393.75 |
1 |
|
167'7 |
05/21/2026 13:45:00 |
CBOT |
| 6400 |
177'6 |
0'0 |
8,887.50 |
0 |
|
177'6 |
05/21/2026 13:45:00 |
CBOT |
| 6500 |
187'6 |
0'0 |
9,387.50 |
0 |
|
187'6 |
05/21/2026 13:45:00 |
CBOT |
| 6600 |
197'6 |
0'0 |
9,887.50 |
0 |
|
197'6 |
05/21/2026 13:45:00 |
CBOT |
| 6700 |
207'6 |
0'0 |
10,387.50 |
0 |
|
207'6 |
05/21/2026 13:45:00 |
CBOT |
| 6800 |
217'6 |
0'0 |
10,887.50 |
0 |
|
217'6 |
05/21/2026 13:45:00 |
CBOT |
| 6900 |
227'6 |
0'0 |
11,387.50 |
0 |
|
227'6 |
05/21/2026 13:45:00 |
CBOT |
| 7000 |
237'6 |
0'0 |
11,887.50 |
0 |
|
237'6 |
05/21/2026 13:45:00 |
CBOT |
| 7100 |
247'6 |
0'0 |
12,387.50 |
0 |
|
247'6 |
05/21/2026 13:45:00 |
CBOT |
| 7200 |
257'6 |
0'0 |
12,887.50 |
0 |
|
257'6 |
05/21/2026 13:45:00 |
CBOT |
| 7300 |
267'6 |
0'0 |
13,387.50 |
0 |
|
267'6 |
05/21/2026 13:45:00 |
CBOT |
| 7400 |
277'6 |
0'0 |
13,887.50 |
0 |
|
277'6 |
05/21/2026 13:45:00 |
CBOT |
| 7500 |
287'6 |
0'0 |
14,387.50 |
0 |
|
287'6 |
05/21/2026 13:45:00 |
CBOT |
| 7600 |
297'6 |
0'0 |
14,887.50 |
0 |
|
297'6 |
05/21/2026 13:45:00 |
CBOT |
| 7700 |
307'6 |
0'0 |
15,387.50 |
0 |
|
307'6 |
05/21/2026 13:45:00 |
CBOT |
| 7800 |
317'6 |
0'0 |
15,887.50 |
0 |
|
317'6 |
05/21/2026 13:45:00 |
CBOT |
| 7900 |
327'6 |
0'0 |
16,387.50 |
0 |
|
327'6 |
05/21/2026 13:45:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|