|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
8,000.00 |
0'0 |
160'0 |
2900 |
0'1 |
0'0 |
6.25 |
10 |
| 0 |
7,500.00 |
0'0 |
150'0 |
3000 |
0'1 |
0'0 |
6.25 |
166 |
| 0 |
7,000.00 |
0'0 |
140'0 |
3100 |
0'1 |
0'0 |
6.25 |
124 |
| 0 |
6,000.00 |
0'0 |
120'0 |
3300 |
0'1 |
0'0 |
6.25 |
1,031 |
| 0 |
5,500.00 |
0'0 |
110'0 |
3400 |
0'1 |
0'0 |
6.25 |
732 |
| 0 |
5,000.00 |
0'0 |
100'0 |
3500 |
0'1 |
0'0 |
6.25 |
871 |
| 0 |
4,750.00 |
0'0 |
95'0 |
3550 |
0'1 |
0'0 |
6.25 |
256 |
| 0 |
4,500.00 |
0'0 |
90'0 |
3600 |
0'1 |
0'0 |
6.25 |
2,510 |
| 0 |
4,250.00 |
0'0 |
85'0 |
3650 |
0'1 |
0'0 |
6.25 |
88 |
| 1 |
4,006.25 |
0'0 |
80'1 |
3700 |
0'2 |
0'0 |
12.50 |
2,907 |
| 0 |
3,756.25 |
0'0 |
75'1 |
3750 |
0'2 |
0'0 |
12.50 |
405 |
| 388 |
3,512.50 |
0'0 |
70'2 |
3800 |
0'3 |
0'0 |
18.75 |
1,201 |
| 0 |
3,268.75 |
0'0 |
65'3 |
3850 |
0'4 |
0'0 |
25.00 |
1,429 |
| 699 |
3,025.00 |
0'0 |
60'4 |
3900 |
0'5 |
0'0 |
31.25 |
2,952 |
| 25 |
2,787.50 |
0'0 |
55'6 |
3950 |
0'7 |
0'0 |
43.75 |
739 |
| 598 |
2,543.75 |
0'0 |
50'7 |
4000 |
1'0 |
0'0 |
50.00 |
5,089 |
| 0 |
2,306.25 |
0'0 |
46'1 |
4050 |
1'2 |
0'0 |
62.50 |
734 |
| 844 |
2,081.25 |
0'0 |
41'5 |
4100 |
1'6 |
0'0 |
87.50 |
7,311 |
| 226 |
1,856.25 |
0'0 |
37'1 |
4150 |
2'2 |
0'0 |
112.50 |
2,376 |
| 1,112 |
1,650.00 |
0'0 |
33'0 |
4200 |
3'4 |
0'4 |
175.00 |
10,460 |
| 30 |
1,443.75 |
0'0 |
28'7 |
4250 |
4'0 |
0'0 |
200.00 |
6,503 |
| 4,741 |
1,256.25 |
0'0 |
25'1 |
4300 |
5'2 |
0'0 |
262.50 |
9,330 |
| 619 |
1,081.25 |
0'0 |
21'5 |
4350 |
6'5 |
0'0 |
331.25 |
3,292 |
| 6,750 |
918.75 |
0'0 |
18'3 |
4400 |
9'0 |
0'5 |
450.00 |
17,450 |
| 721 |
775.00 |
0'0 |
15'4 |
4450 |
10'4 |
0'0 |
525.00 |
6,004 |
| 11,309 |
600.00 |
-0'7 |
12'0 |
4500 |
14'1 |
1'2 |
706.25 |
14,279 |
| 2,960 |
475.00 |
-1'1 |
9'4 |
4550 |
15'4 |
0'0 |
775.00 |
7,844 |
| 17,739 |
387.50 |
-0'7 |
7'6 |
4600 |
20'2 |
1'6 |
1,012.50 |
13,158 |
| 5,969 |
343.75 |
0'0 |
6'7 |
4650 |
22'5 |
0'6 |
1,131.25 |
6,108 |
| 22,369 |
250.00 |
-0'4 |
5'0 |
4700 |
25'3 |
0'0 |
1,268.75 |
14,331 |
| 6,122 |
218.75 |
0'0 |
4'3 |
4750 |
29'2 |
0'0 |
1,462.50 |
4,611 |
| 16,650 |
150.00 |
-0'4 |
3'0 |
4800 |
33'3 |
0'0 |
1,668.75 |
12,447 |
| 4,476 |
137.50 |
0'0 |
2'6 |
4850 |
37'5 |
0'0 |
1,881.25 |
4,019 |
| 16,624 |
100.00 |
-0'1 |
2'0 |
4900 |
42'0 |
0'0 |
2,100.00 |
12,005 |
| 6,724 |
87.50 |
0'0 |
1'6 |
4950 |
46'5 |
0'0 |
2,331.25 |
2,232 |
| 33,139 |
68.75 |
0'0 |
1'3 |
5000 |
51'2 |
0'0 |
2,562.50 |
9,504 |
| 4,413 |
56.25 |
0'0 |
1'1 |
5050 |
56'0 |
0'0 |
2,800.00 |
884 |
| 14,257 |
43.75 |
0'0 |
0'7 |
5100 |
60'6 |
0'0 |
3,037.50 |
2,525 |
| 5,535 |
37.50 |
0'0 |
0'6 |
5150 |
65'5 |
0'0 |
3,281.25 |
724 |
| 18,141 |
31.25 |
0'0 |
0'5 |
5200 |
70'4 |
0'0 |
3,525.00 |
1,076 |
| 5,197 |
25.00 |
0'0 |
0'4 |
5250 |
75'3 |
0'0 |
3,768.75 |
66 |
| 9,179 |
25.00 |
0'0 |
0'4 |
5300 |
80'3 |
0'0 |
4,018.75 |
122 |
| 3,278 |
18.75 |
0'0 |
0'3 |
5350 |
85'2 |
0'0 |
4,262.50 |
240 |
| 11,428 |
18.75 |
0'0 |
0'3 |
5400 |
90'2 |
0'0 |
4,512.50 |
42 |
| 1,929 |
18.75 |
0'0 |
0'3 |
5450 |
95'1 |
0'0 |
4,756.25 |
60 |
| 18,506 |
12.50 |
0'0 |
0'2 |
5500 |
100'1 |
0'0 |
5,006.25 |
202 |
| 1,824 |
12.50 |
0'0 |
0'2 |
5550 |
105'1 |
0'0 |
5,256.25 |
10 |
| 3,622 |
12.50 |
0'0 |
0'2 |
5600 |
110'1 |
0'0 |
5,506.25 |
25 |
| 389 |
12.50 |
0'0 |
0'2 |
5650 |
115'1 |
0'0 |
5,756.25 |
1 |
| 4,388 |
6.25 |
0'0 |
0'1 |
5700 |
120'0 |
0'0 |
6,000.00 |
50 |
| 613 |
6.25 |
0'0 |
0'1 |
5750 |
125'0 |
0'0 |
6,250.00 |
0 |
| 4,833 |
6.25 |
0'0 |
0'1 |
5800 |
130'0 |
0'0 |
6,500.00 |
0 |
| 300 |
6.25 |
0'0 |
0'1 |
5850 |
135'0 |
0'0 |
6,750.00 |
15 |
| 3,402 |
6.25 |
0'0 |
0'1 |
5900 |
140'0 |
0'0 |
7,000.00 |
0 |
| 171 |
6.25 |
0'0 |
0'1 |
5950 |
145'0 |
0'0 |
7,250.00 |
16 |
| 7,270 |
6.25 |
0'0 |
0'1 |
6000 |
150'0 |
0'0 |
7,500.00 |
0 |
| 139 |
6.25 |
0'0 |
0'1 |
6050 |
155'0 |
0'0 |
7,750.00 |
1 |
| 908 |
6.25 |
0'0 |
0'1 |
6100 |
160'0 |
0'0 |
8,000.00 |
0 |
| 60 |
6.25 |
0'0 |
0'1 |
6150 |
165'0 |
0'0 |
8,250.00 |
0 |
| 3,813 |
6.25 |
0'0 |
0'1 |
6200 |
170'0 |
0'0 |
8,500.00 |
0 |
| 3 |
6.25 |
0'0 |
0'1 |
6250 |
175'0 |
0'0 |
8,750.00 |
24 |
| 328 |
6.25 |
0'0 |
0'1 |
6300 |
180'0 |
0'0 |
9,000.00 |
0 |
| 30 |
6.25 |
0'0 |
0'1 |
6350 |
185'0 |
0'0 |
9,250.00 |
0 |
| 799 |
6.25 |
0'0 |
0'1 |
6400 |
190'0 |
0'0 |
9,500.00 |
0 |
| 5,361 |
6.25 |
0'0 |
0'1 |
6500 |
200'0 |
0'0 |
10,000.00 |
82 |
| 594 |
6.25 |
0'0 |
0'1 |
6600 |
210'0 |
0'0 |
10,500.00 |
74 |
| 746 |
6.25 |
0'0 |
0'1 |
6700 |
220'0 |
0'0 |
11,000.00 |
5 |
| 363 |
6.25 |
0'0 |
0'1 |
6800 |
230'0 |
0'0 |
11,500.00 |
0 |
| 13 |
6.25 |
0'0 |
0'1 |
6900 |
240'0 |
0'0 |
12,000.00 |
0 |
| 752 |
6.25 |
0'0 |
0'1 |
7000 |
250'0 |
0'0 |
12,500.00 |
0 |
| 12 |
6.25 |
0'0 |
0'1 |
7100 |
260'0 |
0'0 |
13,000.00 |
0 |
| 318 |
6.25 |
0'0 |
0'1 |
7200 |
270'0 |
0'0 |
13,500.00 |
0 |
| 432 |
6.25 |
0'0 |
0'1 |
7300 |
280'0 |
0'0 |
14,000.00 |
0 |
| 262 |
6.25 |
0'0 |
0'1 |
7500 |
300'0 |
0'0 |
15,000.00 |
0 |
| 315 |
6.25 |
0'0 |
0'1 |
7600 |
310'0 |
0'0 |
15,500.00 |
0 |
| 333 |
6.25 |
0'0 |
0'1 |
7700 |
320'0 |
0'0 |
16,000.00 |
0 |
| 409 |
6.25 |
0'0 |
0'1 |
7800 |
330'0 |
0'0 |
16,500.00 |
0 |
| 600 |
6.25 |
0'0 |
0'1 |
7900 |
340'0 |
0'0 |
17,000.00 |
0 |
| 361 |
6.25 |
0'0 |
0'1 |
8000 |
350'0 |
0'0 |
17,500.00 |
26 |
| 100 |
6.25 |
0'0 |
0'1 |
8100 |
360'0 |
0'0 |
18,000.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2900 |
160'0 |
0'0 |
8,000.00 |
0 |
|
160'0 |
03/27/2025 13:21:00 |
CBOT |
| 3000 |
150'0 |
0'0 |
7,500.00 |
0 |
|
150'0 |
03/27/2025 13:21:00 |
CBOT |
| 3100 |
140'0 |
0'0 |
7,000.00 |
0 |
|
140'0 |
03/27/2025 13:21:00 |
CBOT |
| 3300 |
120'0 |
0'0 |
6,000.00 |
0 |
|
120'0 |
03/27/2025 13:21:00 |
CBOT |
| 3400 |
110'0 |
0'0 |
5,500.00 |
0 |
|
110'0 |
03/27/2025 13:21:00 |
CBOT |
| 3500 |
100'0 |
0'0 |
5,000.00 |
0 |
|
100'0 |
03/27/2025 13:21:00 |
CBOT |
| 3550 |
95'0 |
0'0 |
4,750.00 |
0 |
|
95'0 |
03/27/2025 13:21:00 |
CBOT |
| 3600 |
90'0 |
0'0 |
4,500.00 |
0 |
|
90'0 |
03/27/2025 13:21:00 |
CBOT |
| 3650 |
85'0 |
0'0 |
4,250.00 |
0 |
|
85'0 |
03/27/2025 13:21:00 |
CBOT |
| 3700 |
80'1 |
0'0 |
4,006.25 |
1 |
|
80'1 |
03/27/2025 13:21:00 |
CBOT |
| 3750 |
75'1 |
0'0 |
3,756.25 |
0 |
|
75'1 |
03/27/2025 13:21:00 |
CBOT |
| 3800 |
70'2 |
0'0 |
3,512.50 |
388 |
|
70'2 |
03/27/2025 13:21:00 |
CBOT |
| 3850 |
65'3 |
0'0 |
3,268.75 |
0 |
|
65'3 |
03/27/2025 13:21:00 |
CBOT |
| 3900 |
60'4 |
0'0 |
3,025.00 |
699 |
|
60'4 |
03/27/2025 13:21:00 |
CBOT |
| 3950 |
55'6 |
0'0 |
2,787.50 |
25 |
|
55'6 |
03/27/2025 13:21:00 |
CBOT |
| 4000 |
50'7 |
0'0 |
2,543.75 |
598 |
|
50'7 |
03/27/2025 13:21:00 |
CBOT |
| 4050 |
46'1 |
0'0 |
2,306.25 |
0 |
|
46'1 |
03/27/2025 13:21:00 |
CBOT |
| 4100 |
41'5 |
0'0 |
2,081.25 |
844 |
|
41'5 |
03/27/2025 13:21:00 |
CBOT |
| 4150 |
37'1 |
0'0 |
1,856.25 |
226 |
|
37'1 |
03/27/2025 13:21:00 |
CBOT |
| 4200 |
33'0 |
0'0 |
1,650.00 |
1,112 |
|
33'0 |
03/27/2025 13:21:00 |
CBOT |
| 4250 |
28'7 |
0'0 |
1,443.75 |
30 |
|
28'7 |
03/27/2025 13:21:00 |
CBOT |
| 4300 |
25'1 |
0'0 |
1,256.25 |
4,741 |
|
25'1 |
03/27/2025 13:21:00 |
CBOT |
| 4350 |
21'5 |
0'0 |
1,081.25 |
619 |
|
21'5 |
03/27/2025 13:21:00 |
CBOT |
| 4400 |
18'3 |
0'0 |
918.75 |
6,750 |
|
18'3 |
03/27/2025 13:21:00 |
CBOT |
| 4450 |
15'4 |
0'0 |
775.00 |
721 |
|
15'4 |
03/27/2025 13:21:00 |
CBOT |
| 4500 |
12'0 |
-0'7 |
600.00 |
11,309 |
12'0 |
12'7 |
03/27/2025 21:10:00 |
CBOT |
| 4550 |
9'4 |
-1'1 |
475.00 |
2,960 |
9'4 |
10'5 |
03/27/2025 21:34:00 |
CBOT |
| 4600 |
7'6 |
-0'7 |
387.50 |
17,739 |
8'4 |
8'5 |
03/27/2025 21:35:00 |
CBOT |
| 4650 |
6'7 |
0'0 |
343.75 |
5,969 |
|
6'7 |
03/27/2025 13:21:00 |
CBOT |
| 4700 |
5'0 |
-0'4 |
250.00 |
22,369 |
5'0 |
5'4 |
03/27/2025 21:10:00 |
CBOT |
| 4750 |
4'3 |
0'0 |
218.75 |
6,122 |
|
4'3 |
03/27/2025 13:21:00 |
CBOT |
| 4800 |
3'0 |
-0'4 |
150.00 |
16,650 |
3'1 |
3'4 |
03/27/2025 22:15:00 |
CBOT |
| 4850 |
2'6 |
0'0 |
137.50 |
4,476 |
|
2'6 |
03/27/2025 13:21:00 |
CBOT |
| 4900 |
2'0 |
-0'1 |
100.00 |
16,624 |
2'0 |
2'1 |
03/27/2025 20:50:00 |
CBOT |
| 4950 |
1'6 |
0'0 |
87.50 |
6,724 |
|
1'6 |
03/27/2025 13:21:00 |
CBOT |
| 5000 |
1'3 |
0'0 |
68.75 |
33,139 |
1'3 |
1'3 |
03/27/2025 19:34:00 |
CBOT |
| 5050 |
1'1 |
0'0 |
56.25 |
4,413 |
|
1'1 |
03/27/2025 13:21:00 |
CBOT |
| 5100 |
0'7 |
0'0 |
43.75 |
14,257 |
|
0'7 |
03/27/2025 13:21:00 |
CBOT |
| 5150 |
0'6 |
0'0 |
37.50 |
5,535 |
|
0'6 |
03/27/2025 13:21:00 |
CBOT |
| 5200 |
0'5 |
0'0 |
31.25 |
18,141 |
|
0'5 |
03/27/2025 13:21:00 |
CBOT |
| 5250 |
0'4 |
0'0 |
25.00 |
5,197 |
|
0'4 |
03/27/2025 13:21:00 |
CBOT |
| 5300 |
0'4 |
0'0 |
25.00 |
9,179 |
|
0'4 |
03/27/2025 13:21:00 |
CBOT |
| 5350 |
0'3 |
0'0 |
18.75 |
3,278 |
|
0'3 |
03/27/2025 13:21:00 |
CBOT |
| 5400 |
0'3 |
0'0 |
18.75 |
11,428 |
|
0'3 |
03/27/2025 13:21:00 |
CBOT |
| 5450 |
0'3 |
0'0 |
18.75 |
1,929 |
|
0'3 |
03/27/2025 13:21:00 |
CBOT |
| 5500 |
0'2 |
0'0 |
12.50 |
18,506 |
|
0'2 |
03/27/2025 13:21:00 |
CBOT |
| 5550 |
0'2 |
0'0 |
12.50 |
1,824 |
|
0'2 |
03/27/2025 13:21:00 |
CBOT |
| 5600 |
0'2 |
0'0 |
12.50 |
3,622 |
|
0'2 |
03/27/2025 13:21:00 |
CBOT |
| 5650 |
0'2 |
0'0 |
12.50 |
389 |
|
0'2 |
03/27/2025 13:21:00 |
CBOT |
| 5700 |
0'1 |
0'0 |
6.25 |
4,388 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 5750 |
0'1 |
0'0 |
6.25 |
613 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 5800 |
0'1 |
0'0 |
6.25 |
4,833 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 5850 |
0'1 |
0'0 |
6.25 |
300 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 5900 |
0'1 |
0'0 |
6.25 |
3,402 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 5950 |
0'1 |
0'0 |
6.25 |
171 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
7,270 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 6050 |
0'1 |
0'0 |
6.25 |
139 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
908 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 6150 |
0'1 |
0'0 |
6.25 |
60 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
3,813 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 6250 |
0'1 |
0'0 |
6.25 |
3 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
328 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 6350 |
0'1 |
0'0 |
6.25 |
30 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
799 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
5,361 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
594 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
746 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
363 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
13 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
752 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
12 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
318 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
432 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
262 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 7600 |
0'1 |
0'0 |
6.25 |
315 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 7700 |
0'1 |
0'0 |
6.25 |
333 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 7800 |
0'1 |
0'0 |
6.25 |
409 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 7900 |
0'1 |
0'0 |
6.25 |
600 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 8000 |
0'1 |
0'0 |
6.25 |
361 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 8100 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2900 |
0'1 |
0'0 |
6.25 |
10 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
166 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 3100 |
0'1 |
0'0 |
6.25 |
124 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
1,031 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
732 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
871 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
256 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
2,510 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
88 |
|
0'1 |
03/27/2025 13:21:00 |
CBOT |
| 3700 |
0'2 |
0'0 |
12.50 |
2,907 |
|
0'2 |
03/27/2025 13:21:00 |
CBOT |
| 3750 |
0'2 |
0'0 |
12.50 |
405 |
|
0'2 |
03/27/2025 13:21:00 |
CBOT |
| 3800 |
0'3 |
0'0 |
18.75 |
1,201 |
|
0'3 |
03/27/2025 13:21:00 |
CBOT |
| 3850 |
0'4 |
0'0 |
25.00 |
1,429 |
|
0'4 |
03/27/2025 13:21:00 |
CBOT |
| 3900 |
0'5 |
0'0 |
31.25 |
2,952 |
|
0'5 |
03/27/2025 13:21:00 |
CBOT |
| 3950 |
0'7 |
0'0 |
43.75 |
739 |
|
0'7 |
03/27/2025 13:21:00 |
CBOT |
| 4000 |
1'0 |
0'0 |
50.00 |
5,089 |
|
1'0 |
03/27/2025 13:21:00 |
CBOT |
| 4050 |
1'2 |
0'0 |
62.50 |
734 |
|
1'2 |
03/27/2025 13:21:00 |
CBOT |
| 4100 |
1'6 |
0'0 |
87.50 |
7,311 |
|
1'6 |
03/27/2025 13:21:00 |
CBOT |
| 4150 |
2'2 |
0'0 |
112.50 |
2,376 |
|
2'2 |
03/27/2025 13:21:00 |
CBOT |
| 4200 |
3'4 |
0'4 |
175.00 |
10,460 |
3'4 |
3'0 |
03/27/2025 23:09:00 |
CBOT |
| 4250 |
4'0 |
0'0 |
200.00 |
6,503 |
|
4'0 |
03/27/2025 13:21:00 |
CBOT |
| 4300 |
5'2 |
0'0 |
262.50 |
9,330 |
|
5'2 |
03/27/2025 13:21:00 |
CBOT |
| 4350 |
6'5 |
0'0 |
331.25 |
3,292 |
|
6'5 |
03/27/2025 13:21:00 |
CBOT |
| 4400 |
9'0 |
0'5 |
450.00 |
17,450 |
8'4 |
8'3 |
03/27/2025 20:57:00 |
CBOT |
| 4450 |
10'4 |
0'0 |
525.00 |
6,004 |
|
10'4 |
03/27/2025 13:21:00 |
CBOT |
| 4500 |
14'1 |
1'2 |
706.25 |
14,279 |
13'4 |
12'7 |
03/27/2025 23:01:00 |
CBOT |
| 4550 |
15'4 |
0'0 |
775.00 |
7,844 |
|
15'4 |
03/27/2025 13:21:00 |
CBOT |
| 4600 |
20'2 |
1'6 |
1,012.50 |
13,158 |
19'4 |
18'4 |
03/27/2025 22:29:00 |
CBOT |
| 4650 |
22'5 |
0'6 |
1,131.25 |
6,108 |
22'5 |
21'7 |
03/27/2025 20:08:00 |
CBOT |
| 4700 |
25'3 |
0'0 |
1,268.75 |
14,331 |
|
25'3 |
03/27/2025 13:21:00 |
CBOT |
| 4750 |
29'2 |
0'0 |
1,462.50 |
4,611 |
|
29'2 |
03/27/2025 13:21:00 |
CBOT |
| 4800 |
33'3 |
0'0 |
1,668.75 |
12,447 |
|
33'3 |
03/27/2025 13:21:00 |
CBOT |
| 4850 |
37'5 |
0'0 |
1,881.25 |
4,019 |
|
37'5 |
03/27/2025 13:21:00 |
CBOT |
| 4900 |
42'0 |
0'0 |
2,100.00 |
12,005 |
|
42'0 |
03/27/2025 13:21:00 |
CBOT |
| 4950 |
46'5 |
0'0 |
2,331.25 |
2,232 |
|
46'5 |
03/27/2025 13:21:00 |
CBOT |
| 5000 |
51'2 |
0'0 |
2,562.50 |
9,504 |
51'2 |
51'2 |
03/27/2025 19:00:00 |
CBOT |
| 5050 |
56'0 |
0'0 |
2,800.00 |
884 |
|
56'0 |
03/27/2025 13:21:00 |
CBOT |
| 5100 |
60'6 |
0'0 |
3,037.50 |
2,525 |
|
60'6 |
03/27/2025 13:21:00 |
CBOT |
| 5150 |
65'5 |
0'0 |
3,281.25 |
724 |
|
65'5 |
03/27/2025 13:21:00 |
CBOT |
| 5200 |
70'4 |
0'0 |
3,525.00 |
1,076 |
|
70'4 |
03/27/2025 13:21:00 |
CBOT |
| 5250 |
75'3 |
0'0 |
3,768.75 |
66 |
|
75'3 |
03/27/2025 13:21:00 |
CBOT |
| 5300 |
80'3 |
0'0 |
4,018.75 |
122 |
|
80'3 |
03/27/2025 13:21:00 |
CBOT |
| 5350 |
85'2 |
0'0 |
4,262.50 |
240 |
|
85'2 |
03/27/2025 13:21:00 |
CBOT |
| 5400 |
90'2 |
0'0 |
4,512.50 |
42 |
|
90'2 |
03/27/2025 13:21:00 |
CBOT |
| 5450 |
95'1 |
0'0 |
4,756.25 |
60 |
|
95'1 |
03/27/2025 13:21:00 |
CBOT |
| 5500 |
100'1 |
0'0 |
5,006.25 |
202 |
|
100'1 |
03/27/2025 13:21:00 |
CBOT |
| 5550 |
105'1 |
0'0 |
5,256.25 |
10 |
|
105'1 |
03/27/2025 13:21:00 |
CBOT |
| 5600 |
110'1 |
0'0 |
5,506.25 |
25 |
|
110'1 |
03/27/2025 13:21:00 |
CBOT |
| 5650 |
115'1 |
0'0 |
5,756.25 |
1 |
|
115'1 |
03/27/2025 13:21:00 |
CBOT |
| 5700 |
120'0 |
0'0 |
6,000.00 |
50 |
|
120'0 |
03/27/2025 13:21:00 |
CBOT |
| 5750 |
125'0 |
0'0 |
6,250.00 |
0 |
|
125'0 |
03/27/2025 13:21:00 |
CBOT |
| 5800 |
130'0 |
0'0 |
6,500.00 |
0 |
|
130'0 |
03/27/2025 13:21:00 |
CBOT |
| 5850 |
135'0 |
0'0 |
6,750.00 |
15 |
|
135'0 |
03/27/2025 13:21:00 |
CBOT |
| 5900 |
140'0 |
0'0 |
7,000.00 |
0 |
|
140'0 |
03/27/2025 13:21:00 |
CBOT |
| 5950 |
145'0 |
0'0 |
7,250.00 |
16 |
|
145'0 |
03/27/2025 13:21:00 |
CBOT |
| 6000 |
150'0 |
0'0 |
7,500.00 |
0 |
|
150'0 |
03/27/2025 13:21:00 |
CBOT |
| 6050 |
155'0 |
0'0 |
7,750.00 |
1 |
|
155'0 |
03/27/2025 13:21:00 |
CBOT |
| 6100 |
160'0 |
0'0 |
8,000.00 |
0 |
|
160'0 |
03/27/2025 13:21:00 |
CBOT |
| 6150 |
165'0 |
0'0 |
8,250.00 |
0 |
|
165'0 |
03/27/2025 13:21:00 |
CBOT |
| 6200 |
170'0 |
0'0 |
8,500.00 |
0 |
|
170'0 |
03/27/2025 13:21:00 |
CBOT |
| 6250 |
175'0 |
0'0 |
8,750.00 |
24 |
|
175'0 |
03/27/2025 13:21:00 |
CBOT |
| 6300 |
180'0 |
0'0 |
9,000.00 |
0 |
|
180'0 |
03/27/2025 13:21:00 |
CBOT |
| 6350 |
185'0 |
0'0 |
9,250.00 |
0 |
|
185'0 |
03/27/2025 13:21:00 |
CBOT |
| 6400 |
190'0 |
0'0 |
9,500.00 |
0 |
|
190'0 |
03/27/2025 13:21:00 |
CBOT |
| 6500 |
200'0 |
0'0 |
10,000.00 |
82 |
|
200'0 |
03/27/2025 13:21:00 |
CBOT |
| 6600 |
210'0 |
0'0 |
10,500.00 |
74 |
|
210'0 |
03/27/2025 13:21:00 |
CBOT |
| 6700 |
220'0 |
0'0 |
11,000.00 |
5 |
|
220'0 |
03/27/2025 13:21:00 |
CBOT |
| 6800 |
230'0 |
0'0 |
11,500.00 |
0 |
|
230'0 |
03/27/2025 13:21:00 |
CBOT |
| 6900 |
240'0 |
0'0 |
12,000.00 |
0 |
|
240'0 |
03/27/2025 13:21:00 |
CBOT |
| 7000 |
250'0 |
0'0 |
12,500.00 |
0 |
|
250'0 |
03/27/2025 13:21:00 |
CBOT |
| 7100 |
260'0 |
0'0 |
13,000.00 |
0 |
|
260'0 |
03/27/2025 13:21:00 |
CBOT |
| 7200 |
270'0 |
0'0 |
13,500.00 |
0 |
|
270'0 |
03/27/2025 13:21:00 |
CBOT |
| 7300 |
280'0 |
0'0 |
14,000.00 |
0 |
|
280'0 |
03/27/2025 13:21:00 |
CBOT |
| 7500 |
300'0 |
0'0 |
15,000.00 |
0 |
|
300'0 |
03/27/2025 13:21:00 |
CBOT |
| 7600 |
310'0 |
0'0 |
15,500.00 |
0 |
|
310'0 |
03/27/2025 13:21:00 |
CBOT |
| 7700 |
320'0 |
0'0 |
16,000.00 |
0 |
|
320'0 |
03/27/2025 13:21:00 |
CBOT |
| 7800 |
330'0 |
0'0 |
16,500.00 |
0 |
|
330'0 |
03/27/2025 13:21:00 |
CBOT |
| 7900 |
340'0 |
0'0 |
17,000.00 |
0 |
|
340'0 |
03/27/2025 13:21:00 |
CBOT |
| 8000 |
350'0 |
0'0 |
17,500.00 |
26 |
|
350'0 |
03/27/2025 13:21:00 |
CBOT |
| 8100 |
360'0 |
0'0 |
18,000.00 |
0 |
|
360'0 |
03/27/2025 13:21:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
