|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
8,493.75 |
0'0 |
169'7 |
2400 |
0'1 |
0'0 |
6.25 |
94 |
| 0 |
6,993.75 |
0'0 |
139'7 |
2700 |
0'1 |
0'0 |
6.25 |
200 |
| 0 |
5,493.75 |
0'0 |
109'7 |
3000 |
0'1 |
0'0 |
6.25 |
17 |
| 0 |
4,493.75 |
0'0 |
89'7 |
3200 |
0'1 |
0'0 |
6.25 |
48 |
| 0 |
3,993.75 |
0'0 |
79'7 |
3300 |
0'1 |
0'0 |
6.25 |
3,842 |
| 0 |
3,493.75 |
0'0 |
69'7 |
3400 |
0'1 |
0'0 |
6.25 |
29 |
| 0 |
3,243.75 |
0'0 |
64'7 |
3450 |
0'1 |
0'0 |
6.25 |
110 |
| 0 |
2,993.75 |
0'0 |
59'7 |
3500 |
0'1 |
0'0 |
6.25 |
183 |
| 0 |
2,743.75 |
0'0 |
54'7 |
3550 |
0'1 |
0'0 |
6.25 |
251 |
| 0 |
2,493.75 |
0'0 |
49'7 |
3600 |
0'1 |
0'0 |
6.25 |
1,546 |
| 0 |
2,243.75 |
0'0 |
44'7 |
3650 |
0'1 |
0'0 |
6.25 |
367 |
| 0 |
1,993.75 |
0'0 |
39'7 |
3700 |
0'1 |
0'0 |
6.25 |
1,202 |
| 344 |
1,743.75 |
0'0 |
34'7 |
3750 |
0'1 |
0'0 |
6.25 |
4,775 |
| 33 |
1,493.75 |
0'0 |
29'7 |
3800 |
0'1 |
0'0 |
6.25 |
1,101 |
| 34 |
1,243.75 |
0'0 |
24'7 |
3850 |
0'1 |
0'0 |
6.25 |
1,921 |
| 75 |
993.75 |
0'0 |
19'7 |
3900 |
0'1 |
0'0 |
6.25 |
6,548 |
| 0 |
893.75 |
0'0 |
17'7 |
3920 |
0'1 |
0'0 |
6.25 |
59 |
| 1 |
843.75 |
0'0 |
16'7 |
3930 |
0'1 |
0'0 |
6.25 |
102 |
| 8 |
793.75 |
0'0 |
15'7 |
3940 |
0'1 |
0'0 |
6.25 |
0 |
| 28 |
743.75 |
0'0 |
14'7 |
3950 |
0'1 |
0'0 |
6.25 |
1,704 |
| 2 |
693.75 |
0'0 |
13'7 |
3960 |
0'1 |
0'0 |
6.25 |
0 |
| 14 |
650.00 |
0'0 |
13'0 |
3970 |
0'2 |
0'0 |
12.50 |
20 |
| 40 |
606.25 |
0'0 |
12'1 |
3980 |
0'3 |
0'0 |
18.75 |
146 |
| 3 |
562.50 |
0'0 |
11'2 |
3990 |
0'4 |
0'0 |
25.00 |
135 |
| 104 |
512.50 |
0'0 |
10'2 |
4000 |
0'4 |
0'0 |
25.00 |
7,970 |
| 21 |
468.75 |
0'0 |
9'3 |
4010 |
0'5 |
0'0 |
31.25 |
140 |
| 21 |
425.00 |
0'0 |
8'4 |
4020 |
0'6 |
0'0 |
37.50 |
757 |
| 16 |
387.50 |
0'0 |
7'6 |
4030 |
1'0 |
0'0 |
50.00 |
371 |
| 12 |
350.00 |
0'0 |
7'0 |
4040 |
1'2 |
0'0 |
62.50 |
339 |
| 415 |
318.75 |
0'0 |
6'3 |
4050 |
1'5 |
0'0 |
81.25 |
5,538 |
| 52 |
287.50 |
0'0 |
5'6 |
4060 |
2'0 |
0'0 |
100.00 |
558 |
| 17 |
250.00 |
0'0 |
5'0 |
4070 |
2'2 |
0'0 |
112.50 |
413 |
| 185 |
218.75 |
0'0 |
4'3 |
4080 |
2'5 |
0'0 |
131.25 |
605 |
| 125 |
187.50 |
0'0 |
3'6 |
4090 |
3'0 |
0'0 |
150.00 |
1,121 |
| 4,867 |
162.50 |
0'0 |
3'2 |
4100 |
3'3 |
-0'1 |
168.75 |
8,360 |
| 43 |
137.50 |
0'0 |
2'6 |
4110 |
4'0 |
0'0 |
200.00 |
540 |
| 1,074 |
118.75 |
0'0 |
2'3 |
4120 |
4'6 |
0'1 |
237.50 |
449 |
| 437 |
100.00 |
0'0 |
2'0 |
4130 |
5'2 |
0'0 |
262.50 |
755 |
| 1,096 |
81.25 |
0'0 |
1'5 |
4140 |
5'7 |
0'0 |
293.75 |
406 |
| 5,084 |
68.75 |
0'0 |
1'3 |
4150 |
6'6 |
0'1 |
337.50 |
6,668 |
| 405 |
62.50 |
0'0 |
1'2 |
4160 |
7'4 |
0'0 |
375.00 |
390 |
| 2,023 |
56.25 |
0'0 |
1'1 |
4170 |
8'3 |
0'0 |
418.75 |
666 |
| 541 |
43.75 |
0'0 |
0'7 |
4180 |
9'1 |
0'0 |
456.25 |
1,512 |
| 253 |
37.50 |
0'0 |
0'6 |
4190 |
10'0 |
0'0 |
500.00 |
127 |
| 8,767 |
31.25 |
0'0 |
0'5 |
4200 |
10'7 |
0'0 |
543.75 |
12,246 |
| 277 |
31.25 |
0'0 |
0'5 |
4210 |
11'7 |
0'0 |
593.75 |
404 |
| 389 |
25.00 |
0'0 |
0'4 |
4220 |
12'6 |
0'0 |
637.50 |
1,181 |
| 234 |
25.00 |
0'0 |
0'4 |
4230 |
13'6 |
0'0 |
687.50 |
140 |
| 355 |
18.75 |
0'0 |
0'3 |
4240 |
14'5 |
0'0 |
731.25 |
156 |
| 10,751 |
18.75 |
0'0 |
0'3 |
4250 |
15'4 |
-0'1 |
775.00 |
9,034 |
| 935 |
18.75 |
0'0 |
0'3 |
4260 |
16'5 |
0'0 |
831.25 |
704 |
| 308 |
12.50 |
0'0 |
0'2 |
4270 |
17'4 |
0'0 |
875.00 |
249 |
| 828 |
12.50 |
0'0 |
0'2 |
4280 |
18'4 |
0'0 |
925.00 |
581 |
| 333 |
12.50 |
0'0 |
0'2 |
4290 |
19'4 |
0'0 |
975.00 |
128 |
| 8,078 |
12.50 |
0'0 |
0'2 |
4300 |
20'3 |
-0'1 |
1,018.75 |
17,216 |
| 401 |
12.50 |
0'0 |
0'2 |
4310 |
21'4 |
0'0 |
1,075.00 |
371 |
| 803 |
12.50 |
0'0 |
0'2 |
4320 |
22'4 |
0'0 |
1,125.00 |
482 |
| 263 |
12.50 |
0'0 |
0'2 |
4330 |
23'4 |
0'0 |
1,175.00 |
137 |
| 1,441 |
6.25 |
0'0 |
0'1 |
4340 |
24'3 |
0'0 |
1,218.75 |
96 |
| 6,603 |
6.25 |
0'0 |
0'1 |
4350 |
25'2 |
-0'1 |
1,262.50 |
9,644 |
| 542 |
6.25 |
0'0 |
0'1 |
4360 |
26'3 |
0'0 |
1,318.75 |
551 |
| 386 |
6.25 |
0'0 |
0'1 |
4370 |
27'3 |
0'0 |
1,368.75 |
607 |
| 845 |
6.25 |
0'0 |
0'1 |
4380 |
28'3 |
0'0 |
1,418.75 |
1,377 |
| 333 |
6.25 |
0'0 |
0'1 |
4390 |
29'3 |
0'0 |
1,468.75 |
135 |
| 8,091 |
6.25 |
0'0 |
0'1 |
4400 |
30'3 |
0'0 |
1,518.75 |
11,150 |
| 849 |
6.25 |
0'0 |
0'1 |
4410 |
31'3 |
0'0 |
1,568.75 |
579 |
| 634 |
6.25 |
0'0 |
0'1 |
4420 |
32'3 |
0'0 |
1,618.75 |
278 |
| 1,004 |
6.25 |
0'0 |
0'1 |
4430 |
33'3 |
0'0 |
1,668.75 |
175 |
| 155 |
6.25 |
0'0 |
0'1 |
4440 |
34'3 |
0'0 |
1,718.75 |
170 |
| 10,516 |
6.25 |
0'0 |
0'1 |
4450 |
35'3 |
0'0 |
1,768.75 |
7,417 |
| 375 |
6.25 |
0'0 |
0'1 |
4460 |
36'3 |
0'0 |
1,818.75 |
90 |
| 1,277 |
6.25 |
0'0 |
0'1 |
4470 |
37'3 |
0'0 |
1,868.75 |
275 |
| 363 |
6.25 |
0'0 |
0'1 |
4480 |
38'3 |
0'0 |
1,918.75 |
118 |
| 166 |
6.25 |
0'0 |
0'1 |
4490 |
39'3 |
0'0 |
1,968.75 |
156 |
| 24,242 |
6.25 |
0'0 |
0'1 |
4500 |
39'6 |
-0'5 |
1,987.50 |
21,531 |
| 237 |
6.25 |
0'0 |
0'1 |
4510 |
41'3 |
0'0 |
2,068.75 |
313 |
| 306 |
6.25 |
0'0 |
0'1 |
4520 |
42'3 |
0'0 |
2,118.75 |
187 |
| 196 |
6.25 |
0'0 |
0'1 |
4530 |
43'3 |
0'0 |
2,168.75 |
147 |
| 95 |
6.25 |
0'0 |
0'1 |
4540 |
44'3 |
0'0 |
2,218.75 |
77 |
| 8,798 |
6.25 |
0'0 |
0'1 |
4550 |
45'3 |
0'0 |
2,268.75 |
5,342 |
| 94 |
6.25 |
0'0 |
0'1 |
4560 |
46'3 |
0'0 |
2,318.75 |
49 |
| 5,147 |
6.25 |
0'0 |
0'1 |
4570 |
47'3 |
0'0 |
2,368.75 |
45 |
| 516 |
6.25 |
0'0 |
0'1 |
4580 |
48'3 |
0'0 |
2,418.75 |
85 |
| 156 |
6.25 |
0'0 |
0'1 |
4590 |
49'3 |
0'0 |
2,468.75 |
19 |
| 19,764 |
6.25 |
0'0 |
0'1 |
4600 |
50'3 |
0'0 |
2,518.75 |
13,626 |
| 330 |
6.25 |
0'0 |
0'1 |
4610 |
51'3 |
0'0 |
2,568.75 |
402 |
| 1,384 |
6.25 |
0'0 |
0'1 |
4620 |
52'3 |
0'0 |
2,618.75 |
110 |
| 118 |
6.25 |
0'0 |
0'1 |
4630 |
53'3 |
0'0 |
2,668.75 |
33 |
| 690 |
6.25 |
0'0 |
0'1 |
4640 |
54'3 |
0'0 |
2,718.75 |
125 |
| 7,627 |
6.25 |
0'0 |
0'1 |
4650 |
55'3 |
0'0 |
2,768.75 |
6,619 |
| 219 |
6.25 |
0'0 |
0'1 |
4660 |
56'3 |
0'0 |
2,818.75 |
217 |
| 93 |
6.25 |
0'0 |
0'1 |
4670 |
57'3 |
0'0 |
2,868.75 |
67 |
| 78 |
6.25 |
0'0 |
0'1 |
4680 |
58'3 |
0'0 |
2,918.75 |
67 |
| 505 |
6.25 |
0'0 |
0'1 |
4690 |
59'3 |
0'0 |
2,968.75 |
22 |
| 19,103 |
6.25 |
0'0 |
0'1 |
4700 |
60'0 |
-0'3 |
3,000.00 |
8,382 |
| 553 |
6.25 |
0'0 |
0'1 |
4710 |
61'3 |
0'0 |
3,068.75 |
32 |
| 202 |
6.25 |
0'0 |
0'1 |
4720 |
62'3 |
0'0 |
3,118.75 |
3 |
| 393 |
6.25 |
0'0 |
0'1 |
4730 |
63'3 |
0'0 |
3,168.75 |
13 |
| 330 |
6.25 |
0'0 |
0'1 |
4740 |
64'3 |
0'0 |
3,218.75 |
22 |
| 14,526 |
0.00 |
-0'1 |
0'0 |
4750 |
65'3 |
0'0 |
3,268.75 |
5,521 |
| 766 |
6.25 |
0'0 |
0'1 |
4760 |
66'3 |
0'0 |
3,318.75 |
10 |
| 661 |
6.25 |
0'0 |
0'1 |
4770 |
67'3 |
0'0 |
3,368.75 |
10 |
| 222 |
6.25 |
0'0 |
0'1 |
4780 |
68'3 |
0'0 |
3,418.75 |
0 |
| 74 |
6.25 |
0'0 |
0'1 |
4790 |
69'3 |
0'0 |
3,468.75 |
1 |
| 12,580 |
6.25 |
0'0 |
0'1 |
4800 |
70'3 |
0'0 |
3,518.75 |
6,899 |
| 201 |
6.25 |
0'0 |
0'1 |
4810 |
71'3 |
0'0 |
3,568.75 |
10 |
| 39 |
6.25 |
0'0 |
0'1 |
4820 |
72'3 |
0'0 |
3,618.75 |
0 |
| 185 |
6.25 |
0'0 |
0'1 |
4830 |
73'3 |
0'0 |
3,668.75 |
1 |
| 129 |
6.25 |
0'0 |
0'1 |
4840 |
74'3 |
0'0 |
3,718.75 |
0 |
| 8,399 |
6.25 |
0'0 |
0'1 |
4850 |
75'3 |
0'0 |
3,768.75 |
171 |
| 747 |
6.25 |
0'0 |
0'1 |
4860 |
76'3 |
0'0 |
3,818.75 |
9 |
| 14,685 |
6.25 |
0'0 |
0'1 |
4900 |
80'3 |
0'0 |
4,018.75 |
563 |
| 4,856 |
6.25 |
0'0 |
0'1 |
4950 |
85'3 |
0'0 |
4,268.75 |
64 |
| 28,696 |
6.25 |
0'0 |
0'1 |
5000 |
90'3 |
0'0 |
4,518.75 |
315 |
| 4,110 |
6.25 |
0'0 |
0'1 |
5050 |
95'3 |
0'0 |
4,768.75 |
50 |
| 8,451 |
6.25 |
0'0 |
0'1 |
5100 |
100'3 |
0'0 |
5,018.75 |
50 |
| 4,868 |
6.25 |
0'0 |
0'1 |
5150 |
105'3 |
0'0 |
5,268.75 |
21 |
| 8,385 |
6.25 |
0'0 |
0'1 |
5200 |
110'3 |
0'0 |
5,518.75 |
75 |
| 7,143 |
6.25 |
0'0 |
0'1 |
5250 |
115'3 |
0'0 |
5,768.75 |
0 |
| 6,728 |
6.25 |
0'0 |
0'1 |
5300 |
120'3 |
0'0 |
6,018.75 |
2 |
| 2,106 |
6.25 |
0'0 |
0'1 |
5350 |
125'3 |
0'0 |
6,268.75 |
0 |
| 5,481 |
6.25 |
0'0 |
0'1 |
5400 |
130'3 |
0'0 |
6,518.75 |
11 |
| 4,610 |
6.25 |
0'0 |
0'1 |
5450 |
135'3 |
0'0 |
6,768.75 |
10 |
| 21,726 |
6.25 |
0'0 |
0'1 |
5500 |
140'3 |
0'0 |
7,018.75 |
0 |
| 1,536 |
6.25 |
0'0 |
0'1 |
5550 |
145'3 |
0'0 |
7,268.75 |
0 |
| 6,984 |
6.25 |
0'0 |
0'1 |
5600 |
150'3 |
0'0 |
7,518.75 |
0 |
| 764 |
6.25 |
0'0 |
0'1 |
5650 |
155'3 |
0'0 |
7,768.75 |
0 |
| 1,352 |
6.25 |
0'0 |
0'1 |
5700 |
160'3 |
0'0 |
8,018.75 |
0 |
| 1,348 |
6.25 |
0'0 |
0'1 |
5750 |
165'3 |
0'0 |
8,268.75 |
0 |
| 923 |
6.25 |
0'0 |
0'1 |
5800 |
170'3 |
0'0 |
8,518.75 |
0 |
| 251 |
6.25 |
0'0 |
0'1 |
5850 |
175'3 |
0'0 |
8,768.75 |
0 |
| 753 |
6.25 |
0'0 |
0'1 |
5900 |
180'3 |
0'0 |
9,018.75 |
0 |
| 82 |
6.25 |
0'0 |
0'1 |
5950 |
185'3 |
0'0 |
9,268.75 |
0 |
| 13,015 |
6.25 |
0'0 |
0'1 |
6000 |
190'3 |
0'0 |
9,518.75 |
0 |
| 816 |
6.25 |
0'0 |
0'1 |
6050 |
195'3 |
0'0 |
9,768.75 |
0 |
| 792 |
6.25 |
0'0 |
0'1 |
6100 |
200'3 |
0'0 |
10,018.75 |
0 |
| 3,697 |
6.25 |
0'0 |
0'1 |
6200 |
210'3 |
0'0 |
10,518.75 |
0 |
| 5,811 |
6.25 |
0'0 |
0'1 |
6300 |
220'3 |
0'0 |
11,018.75 |
0 |
| 1,074 |
6.25 |
0'0 |
0'1 |
6400 |
230'3 |
0'0 |
11,518.75 |
0 |
| 4,464 |
6.25 |
0'0 |
0'1 |
6500 |
240'3 |
0'0 |
12,018.75 |
0 |
| 1,504 |
6.25 |
0'0 |
0'1 |
6600 |
250'3 |
0'0 |
12,518.75 |
0 |
| 480 |
6.25 |
0'0 |
0'1 |
6700 |
260'3 |
0'0 |
13,018.75 |
0 |
| 682 |
6.25 |
0'0 |
0'1 |
6800 |
270'3 |
0'0 |
13,518.75 |
0 |
| 113 |
6.25 |
0'0 |
0'1 |
6900 |
280'3 |
0'0 |
14,018.75 |
0 |
| 727 |
6.25 |
0'0 |
0'1 |
7000 |
290'3 |
0'0 |
14,518.75 |
0 |
| 293 |
6.25 |
0'0 |
0'1 |
7100 |
300'3 |
0'0 |
15,018.75 |
0 |
| 88 |
6.25 |
0'0 |
0'1 |
7200 |
310'3 |
0'0 |
15,518.75 |
0 |
| 380 |
6.25 |
0'0 |
0'1 |
7300 |
320'3 |
0'0 |
16,018.75 |
0 |
| 400 |
6.25 |
0'0 |
0'1 |
7400 |
330'3 |
0'0 |
16,518.75 |
0 |
| 558 |
6.25 |
0'0 |
0'1 |
7500 |
340'3 |
0'0 |
17,018.75 |
0 |
| 102 |
6.25 |
0'0 |
0'1 |
7600 |
350'3 |
0'0 |
17,518.75 |
0 |
| 333 |
6.25 |
0'0 |
0'1 |
7700 |
360'3 |
0'0 |
18,018.75 |
0 |
| 172 |
6.25 |
0'0 |
0'1 |
7800 |
370'3 |
0'0 |
18,518.75 |
0 |
| 1,049 |
6.25 |
0'0 |
0'1 |
7900 |
380'3 |
0'0 |
19,018.75 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
169'7 |
0'0 |
8,493.75 |
0 |
|
169'7 |
06/23/2026 13:19:00 |
CBOT |
| 2700 |
139'7 |
0'0 |
6,993.75 |
0 |
|
139'7 |
06/23/2026 13:19:00 |
CBOT |
| 3000 |
109'7 |
0'0 |
5,493.75 |
0 |
|
109'7 |
06/23/2026 13:19:00 |
CBOT |
| 3200 |
89'7 |
0'0 |
4,493.75 |
0 |
|
89'7 |
06/23/2026 13:19:00 |
CBOT |
| 3300 |
79'7 |
0'0 |
3,993.75 |
0 |
|
79'7 |
06/23/2026 13:19:00 |
CBOT |
| 3400 |
69'7 |
0'0 |
3,493.75 |
0 |
|
69'7 |
06/23/2026 13:19:00 |
CBOT |
| 3450 |
64'7 |
0'0 |
3,243.75 |
0 |
|
64'7 |
06/23/2026 13:19:00 |
CBOT |
| 3500 |
59'7 |
0'0 |
2,993.75 |
0 |
|
59'7 |
06/23/2026 13:19:00 |
CBOT |
| 3550 |
54'7 |
0'0 |
2,743.75 |
0 |
|
54'7 |
06/23/2026 13:19:00 |
CBOT |
| 3600 |
49'7 |
0'0 |
2,493.75 |
0 |
|
49'7 |
06/23/2026 13:19:00 |
CBOT |
| 3650 |
44'7 |
0'0 |
2,243.75 |
0 |
|
44'7 |
06/23/2026 13:19:00 |
CBOT |
| 3700 |
39'7 |
0'0 |
1,993.75 |
0 |
|
39'7 |
06/23/2026 13:19:00 |
CBOT |
| 3750 |
34'7 |
0'0 |
1,743.75 |
344 |
|
34'7 |
06/23/2026 13:19:00 |
CBOT |
| 3800 |
29'7 |
0'0 |
1,493.75 |
33 |
|
29'7 |
06/23/2026 13:19:00 |
CBOT |
| 3850 |
24'7 |
0'0 |
1,243.75 |
34 |
|
24'7 |
06/23/2026 13:19:00 |
CBOT |
| 3900 |
19'7 |
0'0 |
993.75 |
75 |
19'7 |
19'7 |
06/23/2026 19:33:00 |
CBOT |
| 3920 |
17'7 |
0'0 |
893.75 |
0 |
|
17'7 |
06/23/2026 13:19:00 |
CBOT |
| 3930 |
16'7 |
0'0 |
843.75 |
1 |
|
16'7 |
06/23/2026 13:19:00 |
CBOT |
| 3940 |
15'7 |
0'0 |
793.75 |
8 |
|
15'7 |
06/23/2026 13:19:00 |
CBOT |
| 3950 |
14'7 |
0'0 |
743.75 |
28 |
|
14'7 |
06/23/2026 13:19:00 |
CBOT |
| 3960 |
13'7 |
0'0 |
693.75 |
2 |
|
13'7 |
06/23/2026 13:19:00 |
CBOT |
| 3970 |
13'0 |
0'0 |
650.00 |
14 |
|
13'0 |
06/23/2026 13:19:00 |
CBOT |
| 3980 |
12'1 |
0'0 |
606.25 |
40 |
|
12'1 |
06/23/2026 13:19:00 |
CBOT |
| 3990 |
11'2 |
0'0 |
562.50 |
3 |
|
11'2 |
06/23/2026 13:19:00 |
CBOT |
| 4000 |
10'2 |
0'0 |
512.50 |
104 |
|
10'2 |
06/23/2026 13:19:00 |
CBOT |
| 4010 |
9'3 |
0'0 |
468.75 |
21 |
|
9'3 |
06/23/2026 13:19:00 |
CBOT |
| 4020 |
8'4 |
0'0 |
425.00 |
21 |
|
8'4 |
06/23/2026 13:19:00 |
CBOT |
| 4030 |
7'6 |
0'0 |
387.50 |
16 |
|
7'6 |
06/23/2026 13:19:00 |
CBOT |
| 4040 |
7'0 |
0'0 |
350.00 |
12 |
|
7'0 |
06/23/2026 13:19:00 |
CBOT |
| 4050 |
6'3 |
0'0 |
318.75 |
415 |
|
6'3 |
06/23/2026 13:19:00 |
CBOT |
| 4060 |
5'6 |
0'0 |
287.50 |
52 |
|
5'6 |
06/23/2026 13:19:00 |
CBOT |
| 4070 |
5'0 |
0'0 |
250.00 |
17 |
|
5'0 |
06/23/2026 13:19:00 |
CBOT |
| 4080 |
4'3 |
0'0 |
218.75 |
185 |
|
4'3 |
06/23/2026 13:19:00 |
CBOT |
| 4090 |
3'6 |
0'0 |
187.50 |
125 |
|
3'6 |
06/23/2026 13:19:00 |
CBOT |
| 4100 |
3'2 |
0'0 |
162.50 |
4,867 |
|
3'2 |
06/23/2026 13:19:00 |
CBOT |
| 4110 |
2'6 |
0'0 |
137.50 |
43 |
|
2'6 |
06/23/2026 13:19:00 |
CBOT |
| 4120 |
2'3 |
0'0 |
118.75 |
1,074 |
|
2'3 |
06/23/2026 13:19:00 |
CBOT |
| 4130 |
2'0 |
0'0 |
100.00 |
437 |
|
2'0 |
06/23/2026 13:19:00 |
CBOT |
| 4140 |
1'5 |
0'0 |
81.25 |
1,096 |
|
1'5 |
06/23/2026 13:19:00 |
CBOT |
| 4150 |
1'3 |
0'0 |
68.75 |
5,084 |
|
1'3 |
06/23/2026 13:19:00 |
CBOT |
| 4160 |
1'2 |
0'0 |
62.50 |
405 |
|
1'2 |
06/23/2026 13:19:00 |
CBOT |
| 4170 |
1'1 |
0'0 |
56.25 |
2,023 |
|
1'1 |
06/23/2026 13:19:00 |
CBOT |
| 4180 |
0'7 |
0'0 |
43.75 |
541 |
|
0'7 |
06/23/2026 13:19:00 |
CBOT |
| 4190 |
0'6 |
0'0 |
37.50 |
253 |
|
0'6 |
06/23/2026 13:19:00 |
CBOT |
| 4200 |
0'5 |
0'0 |
31.25 |
8,767 |
0'6 |
0'5 |
06/23/2026 21:48:00 |
CBOT |
| 4210 |
0'5 |
0'0 |
31.25 |
277 |
|
0'5 |
06/23/2026 13:19:00 |
CBOT |
| 4220 |
0'4 |
0'0 |
25.00 |
389 |
|
0'4 |
06/23/2026 13:19:00 |
CBOT |
| 4230 |
0'4 |
0'0 |
25.00 |
234 |
|
0'4 |
06/23/2026 13:19:00 |
CBOT |
| 4240 |
0'3 |
0'0 |
18.75 |
355 |
|
0'3 |
06/23/2026 13:19:00 |
CBOT |
| 4250 |
0'3 |
0'0 |
18.75 |
10,751 |
|
0'3 |
06/23/2026 13:19:00 |
CBOT |
| 4260 |
0'3 |
0'0 |
18.75 |
935 |
|
0'3 |
06/23/2026 13:19:00 |
CBOT |
| 4270 |
0'2 |
0'0 |
12.50 |
308 |
|
0'2 |
06/23/2026 13:19:00 |
CBOT |
| 4280 |
0'2 |
0'0 |
12.50 |
828 |
|
0'2 |
06/23/2026 13:19:00 |
CBOT |
| 4290 |
0'2 |
0'0 |
12.50 |
333 |
|
0'2 |
06/23/2026 13:19:00 |
CBOT |
| 4300 |
0'2 |
0'0 |
12.50 |
8,078 |
|
0'2 |
06/23/2026 13:19:00 |
CBOT |
| 4310 |
0'2 |
0'0 |
12.50 |
401 |
|
0'2 |
06/23/2026 13:19:00 |
CBOT |
| 4320 |
0'2 |
0'0 |
12.50 |
803 |
|
0'2 |
06/23/2026 13:19:00 |
CBOT |
| 4330 |
0'2 |
0'0 |
12.50 |
263 |
|
0'2 |
06/23/2026 13:19:00 |
CBOT |
| 4340 |
0'1 |
0'0 |
6.25 |
1,441 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4350 |
0'1 |
0'0 |
6.25 |
6,603 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4360 |
0'1 |
0'0 |
6.25 |
542 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4370 |
0'1 |
0'0 |
6.25 |
386 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4380 |
0'1 |
0'0 |
6.25 |
845 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4390 |
0'1 |
0'0 |
6.25 |
333 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4400 |
0'1 |
0'0 |
6.25 |
8,091 |
0'1 |
0'1 |
06/23/2026 20:49:00 |
CBOT |
| 4410 |
0'1 |
0'0 |
6.25 |
849 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4420 |
0'1 |
0'0 |
6.25 |
634 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4430 |
0'1 |
0'0 |
6.25 |
1,004 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4440 |
0'1 |
0'0 |
6.25 |
155 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4450 |
0'1 |
0'0 |
6.25 |
10,516 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4460 |
0'1 |
0'0 |
6.25 |
375 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4470 |
0'1 |
0'0 |
6.25 |
1,277 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4480 |
0'1 |
0'0 |
6.25 |
363 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4490 |
0'1 |
0'0 |
6.25 |
166 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4500 |
0'1 |
0'0 |
6.25 |
24,242 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4510 |
0'1 |
0'0 |
6.25 |
237 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4520 |
0'1 |
0'0 |
6.25 |
306 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4530 |
0'1 |
0'0 |
6.25 |
196 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4540 |
0'1 |
0'0 |
6.25 |
95 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4550 |
0'1 |
0'0 |
6.25 |
8,798 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4560 |
0'1 |
0'0 |
6.25 |
94 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4570 |
0'1 |
0'0 |
6.25 |
5,147 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4580 |
0'1 |
0'0 |
6.25 |
516 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4590 |
0'1 |
0'0 |
6.25 |
156 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4600 |
0'1 |
0'0 |
6.25 |
19,764 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4610 |
0'1 |
0'0 |
6.25 |
330 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4620 |
0'1 |
0'0 |
6.25 |
1,384 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4630 |
0'1 |
0'0 |
6.25 |
118 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4640 |
0'1 |
0'0 |
6.25 |
690 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4650 |
0'1 |
0'0 |
6.25 |
7,627 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4660 |
0'1 |
0'0 |
6.25 |
219 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4670 |
0'1 |
0'0 |
6.25 |
93 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4680 |
0'1 |
0'0 |
6.25 |
78 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4690 |
0'1 |
0'0 |
6.25 |
505 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4700 |
0'1 |
0'0 |
6.25 |
19,103 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4710 |
0'1 |
0'0 |
6.25 |
553 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4720 |
0'1 |
0'0 |
6.25 |
202 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4730 |
0'1 |
0'0 |
6.25 |
393 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4740 |
0'1 |
0'0 |
6.25 |
330 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4750 |
0'0 |
-0'1 |
0.00 |
14,526 |
0'0 |
0'1 |
06/23/2026 19:00:00 |
CBOT |
| 4760 |
0'1 |
0'0 |
6.25 |
766 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4770 |
0'1 |
0'0 |
6.25 |
661 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4780 |
0'1 |
0'0 |
6.25 |
222 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4790 |
0'1 |
0'0 |
6.25 |
74 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4800 |
0'1 |
0'0 |
6.25 |
12,580 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4810 |
0'1 |
0'0 |
6.25 |
201 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4820 |
0'1 |
0'0 |
6.25 |
39 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4830 |
0'1 |
0'0 |
6.25 |
185 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4840 |
0'1 |
0'0 |
6.25 |
129 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4850 |
0'1 |
0'0 |
6.25 |
8,399 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4860 |
0'1 |
0'0 |
6.25 |
747 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4900 |
0'1 |
0'0 |
6.25 |
14,685 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 4950 |
0'1 |
0'0 |
6.25 |
4,856 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 5000 |
0'1 |
0'0 |
6.25 |
28,696 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 5050 |
0'1 |
0'0 |
6.25 |
4,110 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 5100 |
0'1 |
0'0 |
6.25 |
8,451 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 5150 |
0'1 |
0'0 |
6.25 |
4,868 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 5200 |
0'1 |
0'0 |
6.25 |
8,385 |
0'1 |
0'1 |
06/23/2026 19:00:00 |
CBOT |
| 5250 |
0'1 |
0'0 |
6.25 |
7,143 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 5300 |
0'1 |
0'0 |
6.25 |
6,728 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 5350 |
0'1 |
0'0 |
6.25 |
2,106 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 5400 |
0'1 |
0'0 |
6.25 |
5,481 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 5450 |
0'1 |
0'0 |
6.25 |
4,610 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 5500 |
0'1 |
0'0 |
6.25 |
21,726 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 5550 |
0'1 |
0'0 |
6.25 |
1,536 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 5600 |
0'1 |
0'0 |
6.25 |
6,984 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 5650 |
0'1 |
0'0 |
6.25 |
764 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 5700 |
0'1 |
0'0 |
6.25 |
1,352 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 5750 |
0'1 |
0'0 |
6.25 |
1,348 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 5800 |
0'1 |
0'0 |
6.25 |
923 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 5850 |
0'1 |
0'0 |
6.25 |
251 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 5900 |
0'1 |
0'0 |
6.25 |
753 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 5950 |
0'1 |
0'0 |
6.25 |
82 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
13,015 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 6050 |
0'1 |
0'0 |
6.25 |
816 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
792 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
3,697 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
5,811 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
1,074 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
4,464 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
1,504 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
480 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
682 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
113 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
727 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
293 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
88 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
380 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
400 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
558 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 7600 |
0'1 |
0'0 |
6.25 |
102 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 7700 |
0'1 |
0'0 |
6.25 |
333 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 7800 |
0'1 |
0'0 |
6.25 |
172 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 7900 |
0'1 |
0'0 |
6.25 |
1,049 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
0'1 |
0'0 |
6.25 |
94 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 2700 |
0'1 |
0'0 |
6.25 |
200 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
17 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
48 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
3,842 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
29 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
110 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
183 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
251 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
1,546 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
367 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
1,202 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
4,775 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 3800 |
0'1 |
0'0 |
6.25 |
1,101 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 3850 |
0'1 |
0'0 |
6.25 |
1,921 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 3900 |
0'1 |
0'0 |
6.25 |
6,548 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 3920 |
0'1 |
0'0 |
6.25 |
59 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 3930 |
0'1 |
0'0 |
6.25 |
102 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 3940 |
0'1 |
0'0 |
6.25 |
0 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 3950 |
0'1 |
0'0 |
6.25 |
1,704 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 3960 |
0'1 |
0'0 |
6.25 |
0 |
|
0'1 |
06/23/2026 13:19:00 |
CBOT |
| 3970 |
0'2 |
0'0 |
12.50 |
20 |
|
0'2 |
06/23/2026 13:19:00 |
CBOT |
| 3980 |
0'3 |
0'0 |
18.75 |
146 |
|
0'3 |
06/23/2026 13:19:00 |
CBOT |
| 3990 |
0'4 |
0'0 |
25.00 |
135 |
|
0'4 |
06/23/2026 13:19:00 |
CBOT |
| 4000 |
0'4 |
0'0 |
25.00 |
7,970 |
|
0'4 |
06/23/2026 13:19:00 |
CBOT |
| 4010 |
0'5 |
0'0 |
31.25 |
140 |
|
0'5 |
06/23/2026 13:19:00 |
CBOT |
| 4020 |
0'6 |
0'0 |
37.50 |
757 |
|
0'6 |
06/23/2026 13:19:00 |
CBOT |
| 4030 |
1'0 |
0'0 |
50.00 |
371 |
|
1'0 |
06/23/2026 13:19:00 |
CBOT |
| 4040 |
1'2 |
0'0 |
62.50 |
339 |
|
1'2 |
06/23/2026 13:19:00 |
CBOT |
| 4050 |
1'5 |
0'0 |
81.25 |
5,538 |
1'5 |
1'5 |
06/23/2026 22:43:00 |
CBOT |
| 4060 |
2'0 |
0'0 |
100.00 |
558 |
|
2'0 |
06/23/2026 13:19:00 |
CBOT |
| 4070 |
2'2 |
0'0 |
112.50 |
413 |
|
2'2 |
06/23/2026 13:19:00 |
CBOT |
| 4080 |
2'5 |
0'0 |
131.25 |
605 |
|
2'5 |
06/23/2026 13:19:00 |
CBOT |
| 4090 |
3'0 |
0'0 |
150.00 |
1,121 |
|
3'0 |
06/23/2026 13:19:00 |
CBOT |
| 4100 |
3'3 |
-0'1 |
168.75 |
8,360 |
3'4 |
3'4 |
06/23/2026 21:26:00 |
CBOT |
| 4110 |
4'0 |
0'0 |
200.00 |
540 |
|
4'0 |
06/23/2026 13:19:00 |
CBOT |
| 4120 |
4'6 |
0'1 |
237.50 |
449 |
4'6 |
4'5 |
06/23/2026 21:49:00 |
CBOT |
| 4130 |
5'2 |
0'0 |
262.50 |
755 |
|
5'2 |
06/23/2026 13:19:00 |
CBOT |
| 4140 |
5'7 |
0'0 |
293.75 |
406 |
|
5'7 |
06/23/2026 13:19:00 |
CBOT |
| 4150 |
6'6 |
0'1 |
337.50 |
6,668 |
6'5 |
6'5 |
06/23/2026 20:56:00 |
CBOT |
| 4160 |
7'4 |
0'0 |
375.00 |
390 |
|
7'4 |
06/23/2026 13:19:00 |
CBOT |
| 4170 |
8'3 |
0'0 |
418.75 |
666 |
|
8'3 |
06/23/2026 13:19:00 |
CBOT |
| 4180 |
9'1 |
0'0 |
456.25 |
1,512 |
|
9'1 |
06/23/2026 13:19:00 |
CBOT |
| 4190 |
10'0 |
0'0 |
500.00 |
127 |
|
10'0 |
06/23/2026 13:19:00 |
CBOT |
| 4200 |
10'7 |
0'0 |
543.75 |
12,246 |
|
10'7 |
06/23/2026 13:19:00 |
CBOT |
| 4210 |
11'7 |
0'0 |
593.75 |
404 |
|
11'7 |
06/23/2026 13:19:00 |
CBOT |
| 4220 |
12'6 |
0'0 |
637.50 |
1,181 |
|
12'6 |
06/23/2026 13:19:00 |
CBOT |
| 4230 |
13'6 |
0'0 |
687.50 |
140 |
|
13'6 |
06/23/2026 13:19:00 |
CBOT |
| 4240 |
14'5 |
0'0 |
731.25 |
156 |
|
14'5 |
06/23/2026 13:19:00 |
CBOT |
| 4250 |
15'4 |
-0'1 |
775.00 |
9,034 |
15'4 |
15'5 |
06/23/2026 19:00:00 |
CBOT |
| 4260 |
16'5 |
0'0 |
831.25 |
704 |
|
16'5 |
06/23/2026 13:19:00 |
CBOT |
| 4270 |
17'4 |
0'0 |
875.00 |
249 |
|
17'4 |
06/23/2026 13:19:00 |
CBOT |
| 4280 |
18'4 |
0'0 |
925.00 |
581 |
|
18'4 |
06/23/2026 13:19:00 |
CBOT |
| 4290 |
19'4 |
0'0 |
975.00 |
128 |
|
19'4 |
06/23/2026 13:19:00 |
CBOT |
| 4300 |
20'3 |
-0'1 |
1,018.75 |
17,216 |
20'0 |
20'4 |
06/23/2026 21:23:00 |
CBOT |
| 4310 |
21'4 |
0'0 |
1,075.00 |
371 |
|
21'4 |
06/23/2026 13:19:00 |
CBOT |
| 4320 |
22'4 |
0'0 |
1,125.00 |
482 |
|
22'4 |
06/23/2026 13:19:00 |
CBOT |
| 4330 |
23'4 |
0'0 |
1,175.00 |
137 |
|
23'4 |
06/23/2026 13:19:00 |
CBOT |
| 4340 |
24'3 |
0'0 |
1,218.75 |
96 |
|
24'3 |
06/23/2026 13:19:00 |
CBOT |
| 4350 |
25'2 |
-0'1 |
1,262.50 |
9,644 |
25'2 |
25'3 |
06/23/2026 21:09:00 |
CBOT |
| 4360 |
26'3 |
0'0 |
1,318.75 |
551 |
|
26'3 |
06/23/2026 13:19:00 |
CBOT |
| 4370 |
27'3 |
0'0 |
1,368.75 |
607 |
|
27'3 |
06/23/2026 13:19:00 |
CBOT |
| 4380 |
28'3 |
0'0 |
1,418.75 |
1,377 |
|
28'3 |
06/23/2026 13:19:00 |
CBOT |
| 4390 |
29'3 |
0'0 |
1,468.75 |
135 |
|
29'3 |
06/23/2026 13:19:00 |
CBOT |
| 4400 |
30'3 |
0'0 |
1,518.75 |
11,150 |
30'3 |
30'3 |
06/23/2026 19:33:00 |
CBOT |
| 4410 |
31'3 |
0'0 |
1,568.75 |
579 |
|
31'3 |
06/23/2026 13:19:00 |
CBOT |
| 4420 |
32'3 |
0'0 |
1,618.75 |
278 |
|
32'3 |
06/23/2026 13:19:00 |
CBOT |
| 4430 |
33'3 |
0'0 |
1,668.75 |
175 |
|
33'3 |
06/23/2026 13:19:00 |
CBOT |
| 4440 |
34'3 |
0'0 |
1,718.75 |
170 |
|
34'3 |
06/23/2026 13:19:00 |
CBOT |
| 4450 |
35'3 |
0'0 |
1,768.75 |
7,417 |
|
35'3 |
06/23/2026 13:19:00 |
CBOT |
| 4460 |
36'3 |
0'0 |
1,818.75 |
90 |
|
36'3 |
06/23/2026 13:19:00 |
CBOT |
| 4470 |
37'3 |
0'0 |
1,868.75 |
275 |
|
37'3 |
06/23/2026 13:19:00 |
CBOT |
| 4480 |
38'3 |
0'0 |
1,918.75 |
118 |
|
38'3 |
06/23/2026 13:19:00 |
CBOT |
| 4490 |
39'3 |
0'0 |
1,968.75 |
156 |
|
39'3 |
06/23/2026 13:19:00 |
CBOT |
| 4500 |
39'6 |
-0'5 |
1,987.50 |
21,531 |
40'2 |
40'3 |
06/23/2026 20:27:00 |
CBOT |
| 4510 |
41'3 |
0'0 |
2,068.75 |
313 |
|
41'3 |
06/23/2026 13:19:00 |
CBOT |
| 4520 |
42'3 |
0'0 |
2,118.75 |
187 |
|
42'3 |
06/23/2026 13:19:00 |
CBOT |
| 4530 |
43'3 |
0'0 |
2,168.75 |
147 |
|
43'3 |
06/23/2026 13:19:00 |
CBOT |
| 4540 |
44'3 |
0'0 |
2,218.75 |
77 |
|
44'3 |
06/23/2026 13:19:00 |
CBOT |
| 4550 |
45'3 |
0'0 |
2,268.75 |
5,342 |
|
45'3 |
06/23/2026 13:19:00 |
CBOT |
| 4560 |
46'3 |
0'0 |
2,318.75 |
49 |
|
46'3 |
06/23/2026 13:19:00 |
CBOT |
| 4570 |
47'3 |
0'0 |
2,368.75 |
45 |
|
47'3 |
06/23/2026 13:19:00 |
CBOT |
| 4580 |
48'3 |
0'0 |
2,418.75 |
85 |
|
48'3 |
06/23/2026 13:19:00 |
CBOT |
| 4590 |
49'3 |
0'0 |
2,468.75 |
19 |
|
49'3 |
06/23/2026 13:19:00 |
CBOT |
| 4600 |
50'3 |
0'0 |
2,518.75 |
13,626 |
|
50'3 |
06/23/2026 13:19:00 |
CBOT |
| 4610 |
51'3 |
0'0 |
2,568.75 |
402 |
|
51'3 |
06/23/2026 13:19:00 |
CBOT |
| 4620 |
52'3 |
0'0 |
2,618.75 |
110 |
|
52'3 |
06/23/2026 13:19:00 |
CBOT |
| 4630 |
53'3 |
0'0 |
2,668.75 |
33 |
|
53'3 |
06/23/2026 13:19:00 |
CBOT |
| 4640 |
54'3 |
0'0 |
2,718.75 |
125 |
|
54'3 |
06/23/2026 13:19:00 |
CBOT |
| 4650 |
55'3 |
0'0 |
2,768.75 |
6,619 |
|
55'3 |
06/23/2026 13:19:00 |
CBOT |
| 4660 |
56'3 |
0'0 |
2,818.75 |
217 |
|
56'3 |
06/23/2026 13:19:00 |
CBOT |
| 4670 |
57'3 |
0'0 |
2,868.75 |
67 |
|
57'3 |
06/23/2026 13:19:00 |
CBOT |
| 4680 |
58'3 |
0'0 |
2,918.75 |
67 |
|
58'3 |
06/23/2026 13:19:00 |
CBOT |
| 4690 |
59'3 |
0'0 |
2,968.75 |
22 |
|
59'3 |
06/23/2026 13:19:00 |
CBOT |
| 4700 |
60'0 |
-0'3 |
3,000.00 |
8,382 |
60'0 |
60'3 |
06/23/2026 19:58:00 |
CBOT |
| 4710 |
61'3 |
0'0 |
3,068.75 |
32 |
|
61'3 |
06/23/2026 13:19:00 |
CBOT |
| 4720 |
62'3 |
0'0 |
3,118.75 |
3 |
|
62'3 |
06/23/2026 13:19:00 |
CBOT |
| 4730 |
63'3 |
0'0 |
3,168.75 |
13 |
|
63'3 |
06/23/2026 13:19:00 |
CBOT |
| 4740 |
64'3 |
0'0 |
3,218.75 |
22 |
|
64'3 |
06/23/2026 13:19:00 |
CBOT |
| 4750 |
65'3 |
0'0 |
3,268.75 |
5,521 |
|
65'3 |
06/23/2026 13:19:00 |
CBOT |
| 4760 |
66'3 |
0'0 |
3,318.75 |
10 |
|
66'3 |
06/23/2026 13:19:00 |
CBOT |
| 4770 |
67'3 |
0'0 |
3,368.75 |
10 |
|
67'3 |
06/23/2026 13:19:00 |
CBOT |
| 4780 |
68'3 |
0'0 |
3,418.75 |
0 |
|
68'3 |
06/23/2026 13:19:00 |
CBOT |
| 4790 |
69'3 |
0'0 |
3,468.75 |
1 |
|
69'3 |
06/23/2026 13:19:00 |
CBOT |
| 4800 |
70'3 |
0'0 |
3,518.75 |
6,899 |
|
70'3 |
06/23/2026 13:19:00 |
CBOT |
| 4810 |
71'3 |
0'0 |
3,568.75 |
10 |
|
71'3 |
06/23/2026 13:19:00 |
CBOT |
| 4820 |
72'3 |
0'0 |
3,618.75 |
0 |
|
72'3 |
06/23/2026 13:19:00 |
CBOT |
| 4830 |
73'3 |
0'0 |
3,668.75 |
1 |
|
73'3 |
06/23/2026 13:19:00 |
CBOT |
| 4840 |
74'3 |
0'0 |
3,718.75 |
0 |
|
74'3 |
06/23/2026 13:19:00 |
CBOT |
| 4850 |
75'3 |
0'0 |
3,768.75 |
171 |
|
75'3 |
06/23/2026 13:19:00 |
CBOT |
| 4860 |
76'3 |
0'0 |
3,818.75 |
9 |
|
76'3 |
06/23/2026 13:19:00 |
CBOT |
| 4900 |
80'3 |
0'0 |
4,018.75 |
563 |
|
80'3 |
06/23/2026 13:19:00 |
CBOT |
| 4950 |
85'3 |
0'0 |
4,268.75 |
64 |
|
85'3 |
06/23/2026 13:19:00 |
CBOT |
| 5000 |
90'3 |
0'0 |
4,518.75 |
315 |
|
90'3 |
06/23/2026 13:19:00 |
CBOT |
| 5050 |
95'3 |
0'0 |
4,768.75 |
50 |
|
95'3 |
06/23/2026 13:19:00 |
CBOT |
| 5100 |
100'3 |
0'0 |
5,018.75 |
50 |
|
100'3 |
06/23/2026 13:19:00 |
CBOT |
| 5150 |
105'3 |
0'0 |
5,268.75 |
21 |
|
105'3 |
06/23/2026 13:19:00 |
CBOT |
| 5200 |
110'3 |
0'0 |
5,518.75 |
75 |
|
110'3 |
06/23/2026 13:19:00 |
CBOT |
| 5250 |
115'3 |
0'0 |
5,768.75 |
0 |
|
115'3 |
06/23/2026 13:19:00 |
CBOT |
| 5300 |
120'3 |
0'0 |
6,018.75 |
2 |
|
120'3 |
06/23/2026 13:19:00 |
CBOT |
| 5350 |
125'3 |
0'0 |
6,268.75 |
0 |
|
125'3 |
06/23/2026 13:19:00 |
CBOT |
| 5400 |
130'3 |
0'0 |
6,518.75 |
11 |
|
130'3 |
06/23/2026 13:19:00 |
CBOT |
| 5450 |
135'3 |
0'0 |
6,768.75 |
10 |
|
135'3 |
06/23/2026 13:19:00 |
CBOT |
| 5500 |
140'3 |
0'0 |
7,018.75 |
0 |
|
140'3 |
06/23/2026 13:19:00 |
CBOT |
| 5550 |
145'3 |
0'0 |
7,268.75 |
0 |
|
145'3 |
06/23/2026 13:19:00 |
CBOT |
| 5600 |
150'3 |
0'0 |
7,518.75 |
0 |
|
150'3 |
06/23/2026 13:19:00 |
CBOT |
| 5650 |
155'3 |
0'0 |
7,768.75 |
0 |
|
155'3 |
06/23/2026 13:19:00 |
CBOT |
| 5700 |
160'3 |
0'0 |
8,018.75 |
0 |
|
160'3 |
06/23/2026 13:19:00 |
CBOT |
| 5750 |
165'3 |
0'0 |
8,268.75 |
0 |
|
165'3 |
06/23/2026 13:19:00 |
CBOT |
| 5800 |
170'3 |
0'0 |
8,518.75 |
0 |
|
170'3 |
06/23/2026 13:19:00 |
CBOT |
| 5850 |
175'3 |
0'0 |
8,768.75 |
0 |
|
175'3 |
06/23/2026 13:19:00 |
CBOT |
| 5900 |
180'3 |
0'0 |
9,018.75 |
0 |
|
180'3 |
06/23/2026 13:19:00 |
CBOT |
| 5950 |
185'3 |
0'0 |
9,268.75 |
0 |
|
185'3 |
06/23/2026 13:19:00 |
CBOT |
| 6000 |
190'3 |
0'0 |
9,518.75 |
0 |
|
190'3 |
06/23/2026 13:19:00 |
CBOT |
| 6050 |
195'3 |
0'0 |
9,768.75 |
0 |
|
195'3 |
06/23/2026 13:19:00 |
CBOT |
| 6100 |
200'3 |
0'0 |
10,018.75 |
0 |
|
200'3 |
06/23/2026 13:19:00 |
CBOT |
| 6200 |
210'3 |
0'0 |
10,518.75 |
0 |
|
210'3 |
06/23/2026 13:19:00 |
CBOT |
| 6300 |
220'3 |
0'0 |
11,018.75 |
0 |
|
220'3 |
06/23/2026 13:19:00 |
CBOT |
| 6400 |
230'3 |
0'0 |
11,518.75 |
0 |
|
230'3 |
06/23/2026 13:19:00 |
CBOT |
| 6500 |
240'3 |
0'0 |
12,018.75 |
0 |
|
240'3 |
06/23/2026 13:19:00 |
CBOT |
| 6600 |
250'3 |
0'0 |
12,518.75 |
0 |
|
250'3 |
06/23/2026 13:19:00 |
CBOT |
| 6700 |
260'3 |
0'0 |
13,018.75 |
0 |
|
260'3 |
06/23/2026 13:19:00 |
CBOT |
| 6800 |
270'3 |
0'0 |
13,518.75 |
0 |
|
270'3 |
06/23/2026 13:19:00 |
CBOT |
| 6900 |
280'3 |
0'0 |
14,018.75 |
0 |
|
280'3 |
06/23/2026 13:19:00 |
CBOT |
| 7000 |
290'3 |
0'0 |
14,518.75 |
0 |
|
290'3 |
06/23/2026 13:19:00 |
CBOT |
| 7100 |
300'3 |
0'0 |
15,018.75 |
0 |
|
300'3 |
06/23/2026 13:19:00 |
CBOT |
| 7200 |
310'3 |
0'0 |
15,518.75 |
0 |
|
310'3 |
06/23/2026 13:19:00 |
CBOT |
| 7300 |
320'3 |
0'0 |
16,018.75 |
0 |
|
320'3 |
06/23/2026 13:19:00 |
CBOT |
| 7400 |
330'3 |
0'0 |
16,518.75 |
0 |
|
330'3 |
06/23/2026 13:19:00 |
CBOT |
| 7500 |
340'3 |
0'0 |
17,018.75 |
0 |
|
340'3 |
06/23/2026 13:19:00 |
CBOT |
| 7600 |
350'3 |
0'0 |
17,518.75 |
0 |
|
350'3 |
06/23/2026 13:19:00 |
CBOT |
| 7700 |
360'3 |
0'0 |
18,018.75 |
0 |
|
360'3 |
06/23/2026 13:19:00 |
CBOT |
| 7800 |
370'3 |
0'0 |
18,518.75 |
0 |
|
370'3 |
06/23/2026 13:19:00 |
CBOT |
| 7900 |
380'3 |
0'0 |
19,018.75 |
0 |
|
380'3 |
06/23/2026 13:19:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
