|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
9,225.00 |
0'0 |
184'4 |
2400 |
0'1 |
0'0 |
6.25 |
94 |
| 0 |
7,725.00 |
0'0 |
154'4 |
2700 |
0'1 |
0'0 |
6.25 |
200 |
| 0 |
6,225.00 |
0'0 |
124'4 |
3000 |
0'1 |
0'0 |
6.25 |
17 |
| 0 |
5,225.00 |
0'0 |
104'4 |
3200 |
0'1 |
0'0 |
6.25 |
48 |
| 0 |
4,725.00 |
0'0 |
94'4 |
3300 |
0'1 |
0'0 |
6.25 |
3,842 |
| 0 |
4,225.00 |
0'0 |
84'4 |
3400 |
0'1 |
0'0 |
6.25 |
29 |
| 0 |
3,975.00 |
0'0 |
79'4 |
3450 |
0'1 |
0'0 |
6.25 |
110 |
| 0 |
3,725.00 |
0'0 |
74'4 |
3500 |
0'1 |
0'0 |
6.25 |
183 |
| 0 |
3,475.00 |
0'0 |
69'4 |
3550 |
0'1 |
0'0 |
6.25 |
251 |
| 0 |
3,225.00 |
0'0 |
64'4 |
3600 |
0'1 |
0'0 |
6.25 |
1,554 |
| 0 |
2,981.25 |
0'0 |
59'5 |
3650 |
0'1 |
0'0 |
6.25 |
374 |
| 0 |
2,737.50 |
0'0 |
54'6 |
3700 |
0'2 |
0'0 |
12.50 |
450 |
| 232 |
2,493.75 |
0'0 |
49'7 |
3750 |
0'3 |
0'0 |
18.75 |
4,719 |
| 2 |
2,250.00 |
0'0 |
45'0 |
3800 |
0'4 |
0'0 |
25.00 |
923 |
| 1 |
1,762.50 |
-4'7 |
35'2 |
3850 |
0'5 |
0'0 |
31.25 |
607 |
| 2 |
1,762.50 |
0'0 |
35'2 |
3900 |
1'1 |
0'3 |
56.25 |
6,696 |
| 2 |
1,531.25 |
0'0 |
30'5 |
3950 |
1'3 |
0'2 |
68.75 |
1,383 |
| 50 |
1,043.75 |
-5'2 |
20'7 |
4000 |
2'7 |
1'1 |
143.75 |
8,028 |
| 24 |
1,100.00 |
0'0 |
22'0 |
4050 |
3'4 |
0'7 |
175.00 |
5,190 |
| 296 |
775.00 |
-2'5 |
15'4 |
4100 |
5'6 |
2'1 |
287.50 |
9,365 |
| 0 |
625.00 |
-3'5 |
12'4 |
4130 |
5'4 |
0'7 |
275.00 |
1 |
| 37 |
512.50 |
-4'3 |
10'2 |
4150 |
7'4 |
2'3 |
375.00 |
5,477 |
| 0 |
475.00 |
-3'7 |
9'4 |
4170 |
8'3 |
2'4 |
418.75 |
7 |
| 10 |
450.00 |
-3'6 |
9'0 |
4180 |
9'4 |
3'2 |
475.00 |
39 |
| 20 |
512.50 |
-1'7 |
10'2 |
4190 |
7'7 |
1'1 |
393.75 |
5 |
| 717 |
387.50 |
-3'7 |
7'6 |
4200 |
10'4 |
3'3 |
525.00 |
12,797 |
| 2 |
362.50 |
-3'7 |
7'2 |
4210 |
9'7 |
2'2 |
493.75 |
281 |
| 32 |
412.50 |
-2'2 |
8'2 |
4220 |
8'4 |
0'4 |
425.00 |
1,065 |
| 42 |
387.50 |
-2'2 |
7'6 |
4230 |
9'0 |
0'4 |
450.00 |
42 |
| 20 |
387.50 |
-1'6 |
7'6 |
4240 |
9'0 |
0'0 |
450.00 |
122 |
| 1,718 |
281.25 |
-3'2 |
5'5 |
4250 |
12'7 |
3'4 |
643.75 |
9,116 |
| 703 |
287.50 |
-2'5 |
5'6 |
4260 |
11'6 |
1'7 |
587.50 |
616 |
| 89 |
393.75 |
0'0 |
7'7 |
4270 |
10'3 |
0'0 |
518.75 |
132 |
| 70 |
250.00 |
-2'4 |
5'0 |
4280 |
13'1 |
2'1 |
656.25 |
584 |
| 64 |
256.25 |
-1'7 |
5'1 |
4290 |
11'4 |
0'0 |
575.00 |
60 |
| 5,017 |
225.00 |
-2'1 |
4'4 |
4300 |
16'5 |
4'4 |
831.25 |
20,625 |
| 124 |
293.75 |
-0'3 |
5'7 |
4310 |
16'4 |
3'6 |
825.00 |
324 |
| 71 |
200.00 |
-1'7 |
4'0 |
4320 |
16'6 |
3'3 |
837.50 |
491 |
| 74 |
181.25 |
-2'0 |
3'5 |
4330 |
14'0 |
0'0 |
700.00 |
98 |
| 33 |
175.00 |
-1'7 |
3'4 |
4340 |
19'0 |
4'2 |
950.00 |
96 |
| 4,171 |
168.75 |
-1'5 |
3'3 |
4350 |
20'0 |
4'5 |
1,000.00 |
10,894 |
| 71 |
181.25 |
-1'1 |
3'5 |
4360 |
16'2 |
0'0 |
812.50 |
542 |
| 235 |
181.25 |
-0'7 |
3'5 |
4370 |
19'0 |
2'0 |
950.00 |
634 |
| 73 |
143.75 |
-1'3 |
2'7 |
4380 |
17'6 |
0'0 |
887.50 |
1,341 |
| 51 |
200.00 |
0'0 |
4'0 |
4390 |
18'4 |
0'0 |
925.00 |
133 |
| 7,617 |
112.50 |
-1'4 |
2'2 |
4400 |
25'1 |
5'7 |
1,256.25 |
13,843 |
| 235 |
131.25 |
-0'7 |
2'5 |
4410 |
20'0 |
0'0 |
1,000.00 |
585 |
| 1,018 |
131.25 |
-0'5 |
2'5 |
4420 |
23'6 |
3'0 |
1,187.50 |
275 |
| 1,038 |
106.25 |
-1'0 |
2'1 |
4430 |
24'7 |
3'2 |
1,243.75 |
170 |
| 108 |
143.75 |
0'0 |
2'7 |
4440 |
28'1 |
5'6 |
1,406.25 |
190 |
| 4,014 |
100.00 |
-0'6 |
2'0 |
4450 |
28'5 |
5'3 |
1,431.25 |
8,348 |
| 262 |
118.75 |
-0'1 |
2'3 |
4460 |
24'0 |
0'0 |
1,200.00 |
100 |
| 2,135 |
87.50 |
-0'5 |
1'6 |
4470 |
24'7 |
0'0 |
1,243.75 |
282 |
| 278 |
75.00 |
-0'6 |
1'4 |
4480 |
25'6 |
0'0 |
1,287.50 |
91 |
| 121 |
81.25 |
-0'4 |
1'5 |
4490 |
26'5 |
0'0 |
1,331.25 |
167 |
| 21,746 |
68.75 |
-0'4 |
1'3 |
4500 |
34'0 |
6'5 |
1,700.00 |
23,759 |
| 167 |
87.50 |
0'0 |
1'6 |
4510 |
28'2 |
0'0 |
1,412.50 |
307 |
| 89 |
68.75 |
-0'3 |
1'3 |
4520 |
29'2 |
0'0 |
1,462.50 |
185 |
| 149 |
81.25 |
0'0 |
1'5 |
4530 |
30'1 |
0'0 |
1,506.25 |
136 |
| 130 |
56.25 |
-0'3 |
1'1 |
4540 |
31'0 |
0'0 |
1,550.00 |
78 |
| 9,071 |
50.00 |
-0'4 |
1'0 |
4550 |
33'7 |
2'0 |
1,693.75 |
6,862 |
| 94 |
75.00 |
0'0 |
1'4 |
4560 |
32'7 |
0'0 |
1,643.75 |
47 |
| 147 |
68.75 |
0'0 |
1'3 |
4570 |
33'6 |
0'0 |
1,687.50 |
49 |
| 310 |
56.25 |
-0'2 |
1'1 |
4580 |
34'6 |
0'0 |
1,737.50 |
75 |
| 124 |
62.50 |
0'0 |
1'2 |
4590 |
35'5 |
0'0 |
1,781.25 |
24 |
| 20,355 |
43.75 |
-0'2 |
0'7 |
4600 |
42'6 |
6'2 |
2,137.50 |
15,324 |
| 183 |
56.25 |
0'0 |
1'1 |
4610 |
44'7 |
7'3 |
2,243.75 |
402 |
| 1,385 |
56.25 |
0'0 |
1'1 |
4620 |
38'4 |
0'0 |
1,925.00 |
110 |
| 120 |
56.25 |
0'0 |
1'1 |
4630 |
39'4 |
0'0 |
1,975.00 |
31 |
| 259 |
50.00 |
0'0 |
1'0 |
4640 |
40'3 |
0'0 |
2,018.75 |
126 |
| 8,215 |
37.50 |
-0'2 |
0'6 |
4650 |
41'3 |
0'0 |
2,068.75 |
6,892 |
| 246 |
50.00 |
0'0 |
1'0 |
4660 |
42'3 |
0'0 |
2,118.75 |
217 |
| 93 |
50.00 |
0'0 |
1'0 |
4670 |
43'3 |
0'0 |
2,168.75 |
61 |
| 78 |
43.75 |
0'0 |
0'7 |
4680 |
44'2 |
0'0 |
2,212.50 |
67 |
| 205 |
43.75 |
0'0 |
0'7 |
4690 |
45'2 |
0'0 |
2,262.50 |
15 |
| 19,588 |
37.50 |
0'0 |
0'6 |
4700 |
52'3 |
6'2 |
2,618.75 |
9,267 |
| 553 |
37.50 |
0'0 |
0'6 |
4710 |
47'1 |
0'0 |
2,356.25 |
32 |
| 202 |
37.50 |
0'0 |
0'6 |
4720 |
48'1 |
0'0 |
2,406.25 |
2 |
| 392 |
31.25 |
-0'1 |
0'5 |
4730 |
49'1 |
0'0 |
2,456.25 |
21 |
| 330 |
31.25 |
0'0 |
0'5 |
4740 |
50'0 |
0'0 |
2,500.00 |
18 |
| 15,507 |
31.25 |
0'0 |
0'5 |
4750 |
52'7 |
1'7 |
2,643.75 |
5,552 |
| 766 |
31.25 |
0'0 |
0'5 |
4760 |
52'0 |
0'0 |
2,600.00 |
10 |
| 546 |
25.00 |
0'0 |
0'4 |
4770 |
52'7 |
0'0 |
2,643.75 |
0 |
| 212 |
25.00 |
0'0 |
0'4 |
4780 |
53'7 |
0'0 |
2,693.75 |
0 |
| 74 |
25.00 |
0'0 |
0'4 |
4790 |
54'7 |
0'0 |
2,743.75 |
1 |
| 13,036 |
25.00 |
0'0 |
0'4 |
4800 |
62'4 |
6'5 |
3,125.00 |
7,501 |
| 202 |
25.00 |
0'0 |
0'4 |
4810 |
56'7 |
0'0 |
2,843.75 |
10 |
| 39 |
25.00 |
0'0 |
0'4 |
4820 |
57'7 |
0'0 |
2,893.75 |
0 |
| 185 |
25.00 |
0'0 |
0'4 |
4830 |
58'7 |
0'0 |
2,943.75 |
1 |
| 129 |
25.00 |
0'0 |
0'4 |
4840 |
59'7 |
0'0 |
2,993.75 |
0 |
| 8,180 |
25.00 |
0'0 |
0'4 |
4850 |
62'4 |
1'5 |
3,125.00 |
347 |
| 457 |
25.00 |
0'0 |
0'4 |
4860 |
61'7 |
0'0 |
3,093.75 |
9 |
| 14,234 |
25.00 |
0'0 |
0'4 |
4900 |
68'7 |
3'0 |
3,443.75 |
559 |
| 4,776 |
18.75 |
-0'1 |
0'3 |
4950 |
70'7 |
0'0 |
3,543.75 |
68 |
| 27,026 |
12.50 |
-0'1 |
0'2 |
5000 |
75'6 |
0'0 |
3,787.50 |
304 |
| 4,022 |
12.50 |
0'0 |
0'2 |
5050 |
80'5 |
0'0 |
4,031.25 |
65 |
| 8,669 |
12.50 |
0'0 |
0'2 |
5100 |
85'5 |
0'0 |
4,281.25 |
69 |
| 4,970 |
18.75 |
0'1 |
0'3 |
5150 |
90'5 |
0'0 |
4,531.25 |
21 |
| 10,891 |
12.50 |
0'0 |
0'2 |
5200 |
99'6 |
4'1 |
4,987.50 |
505 |
| 7,307 |
12.50 |
0'0 |
0'2 |
5250 |
100'5 |
0'0 |
5,031.25 |
1 |
| 6,760 |
12.50 |
0'0 |
0'2 |
5300 |
105'5 |
0'0 |
5,281.25 |
2 |
| 2,107 |
12.50 |
0'0 |
0'2 |
5350 |
110'5 |
0'0 |
5,531.25 |
0 |
| 5,464 |
12.50 |
0'0 |
0'2 |
5400 |
115'5 |
0'0 |
5,781.25 |
18 |
| 4,622 |
6.25 |
0'0 |
0'1 |
5450 |
120'4 |
0'0 |
6,025.00 |
10 |
| 21,950 |
12.50 |
0'1 |
0'2 |
5500 |
125'4 |
0'0 |
6,275.00 |
2 |
| 1,536 |
6.25 |
0'0 |
0'1 |
5550 |
130'4 |
0'0 |
6,525.00 |
0 |
| 6,937 |
6.25 |
0'0 |
0'1 |
5600 |
135'4 |
0'0 |
6,775.00 |
0 |
| 609 |
6.25 |
0'0 |
0'1 |
5650 |
140'4 |
0'0 |
7,025.00 |
0 |
| 1,205 |
6.25 |
0'0 |
0'1 |
5700 |
145'4 |
0'0 |
7,275.00 |
0 |
| 1,348 |
6.25 |
0'0 |
0'1 |
5750 |
150'4 |
0'0 |
7,525.00 |
0 |
| 911 |
6.25 |
0'0 |
0'1 |
5800 |
155'4 |
0'0 |
7,775.00 |
0 |
| 251 |
6.25 |
0'0 |
0'1 |
5850 |
160'4 |
0'0 |
8,025.00 |
0 |
| 753 |
6.25 |
0'0 |
0'1 |
5900 |
165'4 |
0'0 |
8,275.00 |
0 |
| 82 |
6.25 |
0'0 |
0'1 |
5950 |
170'4 |
0'0 |
8,525.00 |
0 |
| 11,247 |
6.25 |
0'0 |
0'1 |
6000 |
175'4 |
0'0 |
8,775.00 |
0 |
| 816 |
6.25 |
0'0 |
0'1 |
6050 |
180'4 |
0'0 |
9,025.00 |
0 |
| 792 |
6.25 |
0'0 |
0'1 |
6100 |
185'4 |
0'0 |
9,275.00 |
0 |
| 3,697 |
6.25 |
0'0 |
0'1 |
6200 |
195'4 |
0'0 |
9,775.00 |
0 |
| 5,811 |
6.25 |
0'0 |
0'1 |
6300 |
205'4 |
0'0 |
10,275.00 |
0 |
| 1,074 |
6.25 |
0'0 |
0'1 |
6400 |
215'4 |
0'0 |
10,775.00 |
0 |
| 4,464 |
6.25 |
0'0 |
0'1 |
6500 |
225'4 |
0'0 |
11,275.00 |
0 |
| 1,504 |
6.25 |
0'0 |
0'1 |
6600 |
235'4 |
0'0 |
11,775.00 |
0 |
| 480 |
6.25 |
0'0 |
0'1 |
6700 |
245'4 |
0'0 |
12,275.00 |
0 |
| 682 |
6.25 |
0'0 |
0'1 |
6800 |
255'4 |
0'0 |
12,775.00 |
0 |
| 113 |
6.25 |
0'0 |
0'1 |
6900 |
265'4 |
0'0 |
13,275.00 |
0 |
| 727 |
6.25 |
0'0 |
0'1 |
7000 |
275'4 |
0'0 |
13,775.00 |
0 |
| 293 |
6.25 |
0'0 |
0'1 |
7100 |
285'4 |
0'0 |
14,275.00 |
0 |
| 88 |
6.25 |
0'0 |
0'1 |
7200 |
295'4 |
0'0 |
14,775.00 |
0 |
| 380 |
6.25 |
0'0 |
0'1 |
7300 |
305'4 |
0'0 |
15,275.00 |
0 |
| 400 |
6.25 |
0'0 |
0'1 |
7400 |
315'4 |
0'0 |
15,775.00 |
0 |
| 558 |
6.25 |
0'0 |
0'1 |
7500 |
325'4 |
0'0 |
16,275.00 |
0 |
| 102 |
6.25 |
0'0 |
0'1 |
7600 |
335'4 |
0'0 |
16,775.00 |
0 |
| 333 |
6.25 |
0'0 |
0'1 |
7700 |
345'4 |
0'0 |
17,275.00 |
0 |
| 172 |
6.25 |
0'0 |
0'1 |
7800 |
355'4 |
0'0 |
17,775.00 |
0 |
| 1,049 |
6.25 |
0'0 |
0'1 |
7900 |
365'4 |
0'0 |
18,275.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
184'4 |
0'0 |
9,225.00 |
0 |
|
184'4 |
06/04/2026 13:47:00 |
CBOT |
| 2700 |
154'4 |
0'0 |
7,725.00 |
0 |
|
154'4 |
06/04/2026 13:47:00 |
CBOT |
| 3000 |
124'4 |
0'0 |
6,225.00 |
0 |
|
124'4 |
06/04/2026 13:47:00 |
CBOT |
| 3200 |
104'4 |
0'0 |
5,225.00 |
0 |
|
104'4 |
06/04/2026 13:47:00 |
CBOT |
| 3300 |
94'4 |
0'0 |
4,725.00 |
0 |
|
94'4 |
06/04/2026 13:47:00 |
CBOT |
| 3400 |
84'4 |
0'0 |
4,225.00 |
0 |
|
84'4 |
06/04/2026 13:47:00 |
CBOT |
| 3450 |
79'4 |
0'0 |
3,975.00 |
0 |
|
79'4 |
06/04/2026 13:47:00 |
CBOT |
| 3500 |
74'4 |
0'0 |
3,725.00 |
0 |
|
74'4 |
06/04/2026 13:47:00 |
CBOT |
| 3550 |
69'4 |
0'0 |
3,475.00 |
0 |
|
69'4 |
06/04/2026 13:47:00 |
CBOT |
| 3600 |
64'4 |
0'0 |
3,225.00 |
0 |
|
64'4 |
06/04/2026 13:47:00 |
CBOT |
| 3650 |
59'5 |
0'0 |
2,981.25 |
0 |
|
59'5 |
06/04/2026 13:47:00 |
CBOT |
| 3700 |
54'6 |
0'0 |
2,737.50 |
0 |
|
54'6 |
06/04/2026 13:47:00 |
CBOT |
| 3750 |
49'7 |
0'0 |
2,493.75 |
232 |
|
49'7 |
06/04/2026 13:47:00 |
CBOT |
| 3800 |
45'0 |
0'0 |
2,250.00 |
2 |
|
45'0 |
06/04/2026 13:47:00 |
CBOT |
| 3850 |
35'2 |
-4'7 |
1,762.50 |
1 |
35'2 |
40'1 |
06/05/2026 10:26:00 |
CBOT |
| 3900 |
35'2 |
0'0 |
1,762.50 |
2 |
|
35'2 |
06/04/2026 13:47:00 |
CBOT |
| 3950 |
30'5 |
0'0 |
1,531.25 |
2 |
|
30'5 |
06/04/2026 13:47:00 |
CBOT |
| 4000 |
20'7 |
-5'2 |
1,043.75 |
50 |
21'7 |
26'1 |
06/05/2026 10:53:00 |
CBOT |
| 4050 |
22'0 |
0'0 |
1,100.00 |
24 |
|
22'0 |
06/04/2026 13:47:00 |
CBOT |
| 4100 |
15'4 |
-2'5 |
775.00 |
296 |
15'4 |
18'1 |
06/05/2026 08:30:00 |
CBOT |
| 4130 |
12'4 |
-3'5 |
625.00 |
0 |
12'4 |
16'1 |
06/05/2026 10:26:00 |
CBOT |
| 4150 |
10'2 |
-4'3 |
512.50 |
37 |
10'2 |
14'5 |
06/05/2026 10:57:00 |
CBOT |
| 4170 |
9'4 |
-3'7 |
475.00 |
0 |
11'1 |
13'3 |
06/05/2026 11:21:00 |
CBOT |
| 4180 |
9'0 |
-3'6 |
450.00 |
10 |
9'3 |
12'6 |
06/05/2026 10:53:00 |
CBOT |
| 4190 |
10'2 |
-1'7 |
512.50 |
20 |
9'7 |
12'1 |
06/05/2026 08:52:00 |
CBOT |
| 4200 |
7'6 |
-3'7 |
387.50 |
717 |
10'0 |
11'5 |
06/05/2026 11:23:00 |
CBOT |
| 4210 |
7'2 |
-3'7 |
362.50 |
2 |
10'0 |
11'1 |
06/05/2026 10:59:00 |
CBOT |
| 4220 |
8'2 |
-2'2 |
412.50 |
32 |
9'4 |
10'4 |
06/05/2026 09:11:00 |
CBOT |
| 4230 |
7'6 |
-2'2 |
387.50 |
42 |
9'0 |
10'0 |
06/05/2026 10:14:00 |
CBOT |
| 4240 |
7'6 |
-1'6 |
387.50 |
20 |
7'5 |
9'4 |
06/05/2026 09:30:00 |
CBOT |
| 4250 |
5'5 |
-3'2 |
281.25 |
1,718 |
7'0 |
8'7 |
06/05/2026 10:57:00 |
CBOT |
| 4260 |
5'6 |
-2'5 |
287.50 |
703 |
5'6 |
8'3 |
06/05/2026 10:53:00 |
CBOT |
| 4270 |
7'7 |
0'0 |
393.75 |
89 |
|
7'7 |
06/04/2026 13:47:00 |
CBOT |
| 4280 |
5'0 |
-2'4 |
250.00 |
70 |
6'7 |
7'4 |
06/05/2026 11:18:00 |
CBOT |
| 4290 |
5'1 |
-1'7 |
256.25 |
64 |
5'1 |
7'0 |
06/05/2026 10:43:00 |
CBOT |
| 4300 |
4'4 |
-2'1 |
225.00 |
5,017 |
6'3 |
6'5 |
06/05/2026 11:21:00 |
CBOT |
| 4310 |
5'7 |
-0'3 |
293.75 |
124 |
5'0 |
6'2 |
06/05/2026 08:57:00 |
CBOT |
| 4320 |
4'0 |
-1'7 |
200.00 |
71 |
4'6 |
5'7 |
06/05/2026 10:54:00 |
CBOT |
| 4330 |
3'5 |
-2'0 |
181.25 |
74 |
4'5 |
5'5 |
06/05/2026 11:02:00 |
CBOT |
| 4340 |
3'4 |
-1'7 |
175.00 |
33 |
4'3 |
5'3 |
06/05/2026 10:54:00 |
CBOT |
| 4350 |
3'3 |
-1'5 |
168.75 |
4,171 |
4'3 |
5'0 |
06/05/2026 11:30:00 |
CBOT |
| 4360 |
3'5 |
-1'1 |
181.25 |
71 |
4'1 |
4'6 |
06/05/2026 10:20:00 |
CBOT |
| 4370 |
3'5 |
-0'7 |
181.25 |
235 |
3'5 |
4'4 |
06/05/2026 08:32:00 |
CBOT |
| 4380 |
2'7 |
-1'3 |
143.75 |
73 |
3'3 |
4'2 |
06/05/2026 10:40:00 |
CBOT |
| 4390 |
4'0 |
0'0 |
200.00 |
51 |
|
4'0 |
06/04/2026 13:47:00 |
CBOT |
| 4400 |
2'2 |
-1'4 |
112.50 |
7,617 |
3'5 |
3'6 |
06/05/2026 11:24:00 |
CBOT |
| 4410 |
2'5 |
-0'7 |
131.25 |
235 |
2'5 |
3'4 |
06/05/2026 10:35:00 |
CBOT |
| 4420 |
2'5 |
-0'5 |
131.25 |
1,018 |
2'5 |
3'2 |
06/05/2026 09:18:00 |
CBOT |
| 4430 |
2'1 |
-1'0 |
106.25 |
1,038 |
2'3 |
3'1 |
06/05/2026 11:19:00 |
CBOT |
| 4440 |
2'7 |
0'0 |
143.75 |
108 |
|
2'7 |
06/04/2026 13:47:00 |
CBOT |
| 4450 |
2'0 |
-0'6 |
100.00 |
4,014 |
2'0 |
2'6 |
06/05/2026 10:35:00 |
CBOT |
| 4460 |
2'3 |
-0'1 |
118.75 |
262 |
2'1 |
2'4 |
06/05/2026 08:55:00 |
CBOT |
| 4470 |
1'6 |
-0'5 |
87.50 |
2,135 |
1'6 |
2'3 |
06/05/2026 05:21:00 |
CBOT |
| 4480 |
1'4 |
-0'6 |
75.00 |
278 |
1'6 |
2'2 |
06/05/2026 11:00:00 |
CBOT |
| 4490 |
1'5 |
-0'4 |
81.25 |
121 |
1'5 |
2'1 |
06/05/2026 10:26:00 |
CBOT |
| 4500 |
1'3 |
-0'4 |
68.75 |
21,746 |
1'4 |
1'7 |
06/05/2026 11:02:00 |
CBOT |
| 4510 |
1'6 |
0'0 |
87.50 |
167 |
|
1'6 |
06/04/2026 13:47:00 |
CBOT |
| 4520 |
1'3 |
-0'3 |
68.75 |
89 |
1'3 |
1'6 |
06/05/2026 10:26:00 |
CBOT |
| 4530 |
1'5 |
0'0 |
81.25 |
149 |
|
1'5 |
06/04/2026 13:47:00 |
CBOT |
| 4540 |
1'1 |
-0'3 |
56.25 |
130 |
1'4 |
1'4 |
06/05/2026 11:01:00 |
CBOT |
| 4550 |
1'0 |
-0'4 |
50.00 |
9,071 |
1'3 |
1'4 |
06/05/2026 10:57:00 |
CBOT |
| 4560 |
1'4 |
0'0 |
75.00 |
94 |
|
1'4 |
06/04/2026 13:47:00 |
CBOT |
| 4570 |
1'3 |
0'0 |
68.75 |
147 |
|
1'3 |
06/04/2026 13:47:00 |
CBOT |
| 4580 |
1'1 |
-0'2 |
56.25 |
310 |
1'1 |
1'3 |
06/05/2026 09:40:00 |
CBOT |
| 4590 |
1'2 |
0'0 |
62.50 |
124 |
|
1'2 |
06/04/2026 13:47:00 |
CBOT |
| 4600 |
0'7 |
-0'2 |
43.75 |
20,355 |
1'0 |
1'1 |
06/05/2026 10:26:00 |
CBOT |
| 4610 |
1'1 |
0'0 |
56.25 |
183 |
|
1'1 |
06/04/2026 13:47:00 |
CBOT |
| 4620 |
1'1 |
0'0 |
56.25 |
1,385 |
|
1'1 |
06/04/2026 13:47:00 |
CBOT |
| 4630 |
1'1 |
0'0 |
56.25 |
120 |
|
1'1 |
06/04/2026 13:47:00 |
CBOT |
| 4640 |
1'0 |
0'0 |
50.00 |
259 |
|
1'0 |
06/04/2026 13:47:00 |
CBOT |
| 4650 |
0'6 |
-0'2 |
37.50 |
8,215 |
0'6 |
1'0 |
06/05/2026 10:40:00 |
CBOT |
| 4660 |
1'0 |
0'0 |
50.00 |
246 |
|
1'0 |
06/04/2026 13:47:00 |
CBOT |
| 4670 |
1'0 |
0'0 |
50.00 |
93 |
|
1'0 |
06/04/2026 13:47:00 |
CBOT |
| 4680 |
0'7 |
0'0 |
43.75 |
78 |
|
0'7 |
06/04/2026 13:47:00 |
CBOT |
| 4690 |
0'7 |
0'0 |
43.75 |
205 |
|
0'7 |
06/04/2026 13:47:00 |
CBOT |
| 4700 |
0'6 |
0'0 |
37.50 |
19,588 |
0'6 |
0'6 |
06/05/2026 10:13:00 |
CBOT |
| 4710 |
0'6 |
0'0 |
37.50 |
553 |
|
0'6 |
06/04/2026 13:47:00 |
CBOT |
| 4720 |
0'6 |
0'0 |
37.50 |
202 |
|
0'6 |
06/04/2026 13:47:00 |
CBOT |
| 4730 |
0'5 |
-0'1 |
31.25 |
392 |
0'5 |
0'6 |
06/05/2026 10:10:00 |
CBOT |
| 4740 |
0'5 |
0'0 |
31.25 |
330 |
|
0'5 |
06/04/2026 13:47:00 |
CBOT |
| 4750 |
0'5 |
0'0 |
31.25 |
15,507 |
0'5 |
0'5 |
06/05/2026 09:57:00 |
CBOT |
| 4760 |
0'5 |
0'0 |
31.25 |
766 |
|
0'5 |
06/04/2026 13:47:00 |
CBOT |
| 4770 |
0'4 |
0'0 |
25.00 |
546 |
0'4 |
0'4 |
06/05/2026 10:57:00 |
CBOT |
| 4780 |
0'4 |
0'0 |
25.00 |
212 |
|
0'4 |
06/04/2026 13:47:00 |
CBOT |
| 4790 |
0'4 |
0'0 |
25.00 |
74 |
|
0'4 |
06/04/2026 13:47:00 |
CBOT |
| 4800 |
0'4 |
0'0 |
25.00 |
13,036 |
0'4 |
0'4 |
06/05/2026 08:43:00 |
CBOT |
| 4810 |
0'4 |
0'0 |
25.00 |
202 |
0'4 |
0'4 |
06/05/2026 10:35:00 |
CBOT |
| 4820 |
0'4 |
0'0 |
25.00 |
39 |
|
0'4 |
06/04/2026 13:47:00 |
CBOT |
| 4830 |
0'4 |
0'0 |
25.00 |
185 |
|
0'4 |
06/04/2026 13:47:00 |
CBOT |
| 4840 |
0'4 |
0'0 |
25.00 |
129 |
|
0'4 |
06/04/2026 13:47:00 |
CBOT |
| 4850 |
0'4 |
0'0 |
25.00 |
8,180 |
|
0'4 |
06/04/2026 13:47:00 |
CBOT |
| 4860 |
0'4 |
0'0 |
25.00 |
457 |
|
0'4 |
06/04/2026 13:47:00 |
CBOT |
| 4900 |
0'4 |
0'0 |
25.00 |
14,234 |
0'3 |
0'4 |
06/05/2026 10:46:00 |
CBOT |
| 4950 |
0'3 |
-0'1 |
18.75 |
4,776 |
0'3 |
0'4 |
06/05/2026 09:30:00 |
CBOT |
| 5000 |
0'2 |
-0'1 |
12.50 |
27,026 |
0'3 |
0'3 |
06/05/2026 11:31:00 |
CBOT |
| 5050 |
0'2 |
0'0 |
12.50 |
4,022 |
|
0'2 |
06/04/2026 13:47:00 |
CBOT |
| 5100 |
0'2 |
0'0 |
12.50 |
8,669 |
0'3 |
0'2 |
06/05/2026 11:09:00 |
CBOT |
| 5150 |
0'3 |
0'1 |
18.75 |
4,970 |
0'3 |
0'2 |
06/05/2026 09:08:00 |
CBOT |
| 5200 |
0'2 |
0'0 |
12.50 |
10,891 |
|
0'2 |
06/04/2026 13:47:00 |
CBOT |
| 5250 |
0'2 |
0'0 |
12.50 |
7,307 |
|
0'2 |
06/04/2026 13:47:00 |
CBOT |
| 5300 |
0'2 |
0'0 |
12.50 |
6,760 |
|
0'2 |
06/04/2026 13:47:00 |
CBOT |
| 5350 |
0'2 |
0'0 |
12.50 |
2,107 |
|
0'2 |
06/04/2026 13:47:00 |
CBOT |
| 5400 |
0'2 |
0'0 |
12.50 |
5,464 |
|
0'2 |
06/04/2026 13:47:00 |
CBOT |
| 5450 |
0'1 |
0'0 |
6.25 |
4,622 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 5500 |
0'2 |
0'1 |
12.50 |
21,950 |
0'2 |
0'1 |
06/05/2026 09:18:00 |
CBOT |
| 5550 |
0'1 |
0'0 |
6.25 |
1,536 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 5600 |
0'1 |
0'0 |
6.25 |
6,937 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 5650 |
0'1 |
0'0 |
6.25 |
609 |
0'1 |
0'1 |
06/05/2026 09:19:00 |
CBOT |
| 5700 |
0'1 |
0'0 |
6.25 |
1,205 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 5750 |
0'1 |
0'0 |
6.25 |
1,348 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 5800 |
0'1 |
0'0 |
6.25 |
911 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 5850 |
0'1 |
0'0 |
6.25 |
251 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 5900 |
0'1 |
0'0 |
6.25 |
753 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 5950 |
0'1 |
0'0 |
6.25 |
82 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
11,247 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 6050 |
0'1 |
0'0 |
6.25 |
816 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
792 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
3,697 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
5,811 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
1,074 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
4,464 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
1,504 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
480 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
682 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
113 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
727 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
293 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
88 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
380 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
400 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
558 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 7600 |
0'1 |
0'0 |
6.25 |
102 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 7700 |
0'1 |
0'0 |
6.25 |
333 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 7800 |
0'1 |
0'0 |
6.25 |
172 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 7900 |
0'1 |
0'0 |
6.25 |
1,049 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
0'1 |
0'0 |
6.25 |
94 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 2700 |
0'1 |
0'0 |
6.25 |
200 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
17 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
48 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
3,842 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
29 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
110 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
183 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
251 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
1,554 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
374 |
|
0'1 |
06/04/2026 13:47:00 |
CBOT |
| 3700 |
0'2 |
0'0 |
12.50 |
450 |
0'2 |
0'2 |
06/04/2026 21:19:00 |
CBOT |
| 3750 |
0'3 |
0'0 |
18.75 |
4,719 |
0'3 |
0'3 |
06/05/2026 10:56:00 |
CBOT |
| 3800 |
0'4 |
0'0 |
25.00 |
923 |
|
0'4 |
06/04/2026 13:47:00 |
CBOT |
| 3850 |
0'5 |
0'0 |
31.25 |
607 |
0'5 |
0'5 |
06/05/2026 10:10:00 |
CBOT |
| 3900 |
1'1 |
0'3 |
56.25 |
6,696 |
1'1 |
0'6 |
06/05/2026 10:40:00 |
CBOT |
| 3950 |
1'3 |
0'2 |
68.75 |
1,383 |
1'4 |
1'1 |
06/05/2026 07:07:00 |
CBOT |
| 4000 |
2'7 |
1'1 |
143.75 |
8,028 |
1'6 |
1'6 |
06/05/2026 11:27:00 |
CBOT |
| 4050 |
3'4 |
0'7 |
175.00 |
5,190 |
3'0 |
2'5 |
06/05/2026 10:48:00 |
CBOT |
| 4100 |
5'6 |
2'1 |
287.50 |
9,365 |
4'0 |
3'5 |
06/05/2026 11:27:00 |
CBOT |
| 4130 |
5'4 |
0'7 |
275.00 |
1 |
5'3 |
4'5 |
06/05/2026 10:12:00 |
CBOT |
| 4150 |
7'4 |
2'3 |
375.00 |
5,477 |
6'1 |
5'1 |
06/05/2026 11:04:00 |
CBOT |
| 4170 |
8'3 |
2'4 |
418.75 |
7 |
7'0 |
5'7 |
06/05/2026 11:19:00 |
CBOT |
| 4180 |
9'4 |
3'2 |
475.00 |
39 |
7'5 |
6'2 |
06/05/2026 11:27:00 |
CBOT |
| 4190 |
7'7 |
1'1 |
393.75 |
5 |
7'7 |
6'6 |
06/05/2026 08:44:00 |
CBOT |
| 4200 |
10'4 |
3'3 |
525.00 |
12,797 |
7'0 |
7'1 |
06/05/2026 11:24:00 |
CBOT |
| 4210 |
9'7 |
2'2 |
493.75 |
281 |
9'0 |
7'5 |
06/05/2026 10:41:00 |
CBOT |
| 4220 |
8'4 |
0'4 |
425.00 |
1,065 |
9'0 |
8'0 |
06/05/2026 10:03:00 |
CBOT |
| 4230 |
9'0 |
0'4 |
450.00 |
42 |
9'7 |
8'4 |
06/05/2026 10:03:00 |
CBOT |
| 4240 |
9'0 |
0'0 |
450.00 |
122 |
|
9'0 |
06/04/2026 13:47:00 |
CBOT |
| 4250 |
12'7 |
3'4 |
643.75 |
9,116 |
11'0 |
9'3 |
06/05/2026 11:09:00 |
CBOT |
| 4260 |
11'6 |
1'7 |
587.50 |
616 |
11'6 |
9'7 |
06/05/2026 09:28:00 |
CBOT |
| 4270 |
10'3 |
0'0 |
518.75 |
132 |
|
10'3 |
06/04/2026 13:47:00 |
CBOT |
| 4280 |
13'1 |
2'1 |
656.25 |
584 |
12'7 |
11'0 |
06/05/2026 10:12:00 |
CBOT |
| 4290 |
11'4 |
0'0 |
575.00 |
60 |
|
11'4 |
06/04/2026 13:47:00 |
CBOT |
| 4300 |
16'5 |
4'4 |
831.25 |
20,625 |
14'0 |
12'1 |
06/05/2026 11:20:00 |
CBOT |
| 4310 |
16'4 |
3'6 |
825.00 |
324 |
16'4 |
12'6 |
06/05/2026 10:40:00 |
CBOT |
| 4320 |
16'6 |
3'3 |
837.50 |
491 |
16'5 |
13'3 |
06/05/2026 10:26:00 |
CBOT |
| 4330 |
14'0 |
0'0 |
700.00 |
98 |
|
14'0 |
06/04/2026 13:47:00 |
CBOT |
| 4340 |
19'0 |
4'2 |
950.00 |
96 |
19'0 |
14'6 |
06/05/2026 10:53:00 |
CBOT |
| 4350 |
20'0 |
4'5 |
1,000.00 |
10,894 |
17'1 |
15'3 |
06/05/2026 10:53:00 |
CBOT |
| 4360 |
16'2 |
0'0 |
812.50 |
542 |
|
16'2 |
06/04/2026 13:47:00 |
CBOT |
| 4370 |
19'0 |
2'0 |
950.00 |
634 |
17'7 |
17'0 |
06/05/2026 09:05:00 |
CBOT |
| 4380 |
17'6 |
0'0 |
887.50 |
1,341 |
|
17'6 |
06/04/2026 13:47:00 |
CBOT |
| 4390 |
18'4 |
0'0 |
925.00 |
133 |
|
18'4 |
06/04/2026 13:47:00 |
CBOT |
| 4400 |
25'1 |
5'7 |
1,256.25 |
13,843 |
19'3 |
19'2 |
06/05/2026 11:30:00 |
CBOT |
| 4410 |
20'0 |
0'0 |
1,000.00 |
585 |
|
20'0 |
06/04/2026 13:47:00 |
CBOT |
| 4420 |
23'6 |
3'0 |
1,187.50 |
275 |
24'5 |
20'6 |
06/05/2026 10:12:00 |
CBOT |
| 4430 |
24'7 |
3'2 |
1,243.75 |
170 |
24'6 |
21'5 |
06/05/2026 09:11:00 |
CBOT |
| 4440 |
28'1 |
5'6 |
1,406.25 |
190 |
23'6 |
22'3 |
06/05/2026 11:01:00 |
CBOT |
| 4450 |
28'5 |
5'3 |
1,431.25 |
8,348 |
23'3 |
23'2 |
06/05/2026 11:16:00 |
CBOT |
| 4460 |
24'0 |
0'0 |
1,200.00 |
100 |
|
24'0 |
06/04/2026 13:47:00 |
CBOT |
| 4470 |
24'7 |
0'0 |
1,243.75 |
282 |
|
24'7 |
06/04/2026 13:47:00 |
CBOT |
| 4480 |
25'6 |
0'0 |
1,287.50 |
91 |
|
25'6 |
06/04/2026 13:47:00 |
CBOT |
| 4490 |
26'5 |
0'0 |
1,331.25 |
167 |
|
26'5 |
06/04/2026 13:47:00 |
CBOT |
| 4500 |
34'0 |
6'5 |
1,700.00 |
23,759 |
30'0 |
27'3 |
06/05/2026 11:30:00 |
CBOT |
| 4510 |
28'2 |
0'0 |
1,412.50 |
307 |
|
28'2 |
06/04/2026 13:47:00 |
CBOT |
| 4520 |
29'2 |
0'0 |
1,462.50 |
185 |
|
29'2 |
06/04/2026 13:47:00 |
CBOT |
| 4530 |
30'1 |
0'0 |
1,506.25 |
136 |
|
30'1 |
06/04/2026 13:47:00 |
CBOT |
| 4540 |
31'0 |
0'0 |
1,550.00 |
78 |
|
31'0 |
06/04/2026 13:47:00 |
CBOT |
| 4550 |
33'7 |
2'0 |
1,693.75 |
6,862 |
33'3 |
31'7 |
06/04/2026 23:33:00 |
CBOT |
| 4560 |
32'7 |
0'0 |
1,643.75 |
47 |
|
32'7 |
06/04/2026 13:47:00 |
CBOT |
| 4570 |
33'6 |
0'0 |
1,687.50 |
49 |
|
33'6 |
06/04/2026 13:47:00 |
CBOT |
| 4580 |
34'6 |
0'0 |
1,737.50 |
75 |
|
34'6 |
06/04/2026 13:47:00 |
CBOT |
| 4590 |
35'5 |
0'0 |
1,781.25 |
24 |
|
35'5 |
06/04/2026 13:47:00 |
CBOT |
| 4600 |
42'6 |
6'2 |
2,137.50 |
15,324 |
37'0 |
36'4 |
06/05/2026 11:08:00 |
CBOT |
| 4610 |
44'7 |
7'3 |
2,243.75 |
402 |
38'7 |
37'4 |
06/05/2026 11:25:00 |
CBOT |
| 4620 |
38'4 |
0'0 |
1,925.00 |
110 |
|
38'4 |
06/04/2026 13:47:00 |
CBOT |
| 4630 |
39'4 |
0'0 |
1,975.00 |
31 |
|
39'4 |
06/04/2026 13:47:00 |
CBOT |
| 4640 |
40'3 |
0'0 |
2,018.75 |
126 |
|
40'3 |
06/04/2026 13:47:00 |
CBOT |
| 4650 |
41'3 |
0'0 |
2,068.75 |
6,892 |
|
41'3 |
06/04/2026 13:47:00 |
CBOT |
| 4660 |
42'3 |
0'0 |
2,118.75 |
217 |
|
42'3 |
06/04/2026 13:47:00 |
CBOT |
| 4670 |
43'3 |
0'0 |
2,168.75 |
61 |
|
43'3 |
06/04/2026 13:47:00 |
CBOT |
| 4680 |
44'2 |
0'0 |
2,212.50 |
67 |
|
44'2 |
06/04/2026 13:47:00 |
CBOT |
| 4690 |
45'2 |
0'0 |
2,262.50 |
15 |
|
45'2 |
06/04/2026 13:47:00 |
CBOT |
| 4700 |
52'3 |
6'2 |
2,618.75 |
9,267 |
49'2 |
46'1 |
06/05/2026 10:55:00 |
CBOT |
| 4710 |
47'1 |
0'0 |
2,356.25 |
32 |
|
47'1 |
06/04/2026 13:47:00 |
CBOT |
| 4720 |
48'1 |
0'0 |
2,406.25 |
2 |
|
48'1 |
06/04/2026 13:47:00 |
CBOT |
| 4730 |
49'1 |
0'0 |
2,456.25 |
21 |
|
49'1 |
06/04/2026 13:47:00 |
CBOT |
| 4740 |
50'0 |
0'0 |
2,500.00 |
18 |
|
50'0 |
06/04/2026 13:47:00 |
CBOT |
| 4750 |
52'7 |
1'7 |
2,643.75 |
5,552 |
52'7 |
51'0 |
06/05/2026 08:54:00 |
CBOT |
| 4760 |
52'0 |
0'0 |
2,600.00 |
10 |
|
52'0 |
06/04/2026 13:47:00 |
CBOT |
| 4770 |
52'7 |
0'0 |
2,643.75 |
0 |
|
52'7 |
06/04/2026 13:47:00 |
CBOT |
| 4780 |
53'7 |
0'0 |
2,693.75 |
0 |
|
53'7 |
06/04/2026 13:47:00 |
CBOT |
| 4790 |
54'7 |
0'0 |
2,743.75 |
1 |
|
54'7 |
06/04/2026 13:47:00 |
CBOT |
| 4800 |
62'4 |
6'5 |
3,125.00 |
7,501 |
62'4 |
55'7 |
06/05/2026 11:14:00 |
CBOT |
| 4810 |
56'7 |
0'0 |
2,843.75 |
10 |
|
56'7 |
06/04/2026 13:47:00 |
CBOT |
| 4820 |
57'7 |
0'0 |
2,893.75 |
0 |
|
57'7 |
06/04/2026 13:47:00 |
CBOT |
| 4830 |
58'7 |
0'0 |
2,943.75 |
1 |
|
58'7 |
06/04/2026 13:47:00 |
CBOT |
| 4840 |
59'7 |
0'0 |
2,993.75 |
0 |
|
59'7 |
06/04/2026 13:47:00 |
CBOT |
| 4850 |
62'4 |
1'5 |
3,125.00 |
347 |
62'4 |
60'7 |
06/05/2026 09:00:00 |
CBOT |
| 4860 |
61'7 |
0'0 |
3,093.75 |
9 |
|
61'7 |
06/04/2026 13:47:00 |
CBOT |
| 4900 |
68'7 |
3'0 |
3,443.75 |
559 |
68'7 |
65'7 |
06/05/2026 09:51:00 |
CBOT |
| 4950 |
70'7 |
0'0 |
3,543.75 |
68 |
|
70'7 |
06/04/2026 13:47:00 |
CBOT |
| 5000 |
75'6 |
0'0 |
3,787.50 |
304 |
|
75'6 |
06/04/2026 13:47:00 |
CBOT |
| 5050 |
80'5 |
0'0 |
4,031.25 |
65 |
|
80'5 |
06/04/2026 13:47:00 |
CBOT |
| 5100 |
85'5 |
0'0 |
4,281.25 |
69 |
|
85'5 |
06/04/2026 13:47:00 |
CBOT |
| 5150 |
90'5 |
0'0 |
4,531.25 |
21 |
|
90'5 |
06/04/2026 13:47:00 |
CBOT |
| 5200 |
99'6 |
4'1 |
4,987.50 |
505 |
97'6 |
95'5 |
06/05/2026 10:12:00 |
CBOT |
| 5250 |
100'5 |
0'0 |
5,031.25 |
1 |
|
100'5 |
06/04/2026 13:47:00 |
CBOT |
| 5300 |
105'5 |
0'0 |
5,281.25 |
2 |
|
105'5 |
06/04/2026 13:47:00 |
CBOT |
| 5350 |
110'5 |
0'0 |
5,531.25 |
0 |
|
110'5 |
06/04/2026 13:47:00 |
CBOT |
| 5400 |
115'5 |
0'0 |
5,781.25 |
18 |
|
115'5 |
06/04/2026 13:47:00 |
CBOT |
| 5450 |
120'4 |
0'0 |
6,025.00 |
10 |
|
120'4 |
06/04/2026 13:47:00 |
CBOT |
| 5500 |
125'4 |
0'0 |
6,275.00 |
2 |
|
125'4 |
06/04/2026 13:47:00 |
CBOT |
| 5550 |
130'4 |
0'0 |
6,525.00 |
0 |
|
130'4 |
06/04/2026 13:47:00 |
CBOT |
| 5600 |
135'4 |
0'0 |
6,775.00 |
0 |
|
135'4 |
06/04/2026 13:47:00 |
CBOT |
| 5650 |
140'4 |
0'0 |
7,025.00 |
0 |
|
140'4 |
06/04/2026 13:47:00 |
CBOT |
| 5700 |
145'4 |
0'0 |
7,275.00 |
0 |
|
145'4 |
06/04/2026 13:47:00 |
CBOT |
| 5750 |
150'4 |
0'0 |
7,525.00 |
0 |
|
150'4 |
06/04/2026 13:47:00 |
CBOT |
| 5800 |
155'4 |
0'0 |
7,775.00 |
0 |
|
155'4 |
06/04/2026 13:47:00 |
CBOT |
| 5850 |
160'4 |
0'0 |
8,025.00 |
0 |
|
160'4 |
06/04/2026 13:47:00 |
CBOT |
| 5900 |
165'4 |
0'0 |
8,275.00 |
0 |
|
165'4 |
06/04/2026 13:47:00 |
CBOT |
| 5950 |
170'4 |
0'0 |
8,525.00 |
0 |
|
170'4 |
06/04/2026 13:47:00 |
CBOT |
| 6000 |
175'4 |
0'0 |
8,775.00 |
0 |
|
175'4 |
06/04/2026 13:47:00 |
CBOT |
| 6050 |
180'4 |
0'0 |
9,025.00 |
0 |
|
180'4 |
06/04/2026 13:47:00 |
CBOT |
| 6100 |
185'4 |
0'0 |
9,275.00 |
0 |
|
185'4 |
06/04/2026 13:47:00 |
CBOT |
| 6200 |
195'4 |
0'0 |
9,775.00 |
0 |
|
195'4 |
06/04/2026 13:47:00 |
CBOT |
| 6300 |
205'4 |
0'0 |
10,275.00 |
0 |
|
205'4 |
06/04/2026 13:47:00 |
CBOT |
| 6400 |
215'4 |
0'0 |
10,775.00 |
0 |
|
215'4 |
06/04/2026 13:47:00 |
CBOT |
| 6500 |
225'4 |
0'0 |
11,275.00 |
0 |
|
225'4 |
06/04/2026 13:47:00 |
CBOT |
| 6600 |
235'4 |
0'0 |
11,775.00 |
0 |
|
235'4 |
06/04/2026 13:47:00 |
CBOT |
| 6700 |
245'4 |
0'0 |
12,275.00 |
0 |
|
245'4 |
06/04/2026 13:47:00 |
CBOT |
| 6800 |
255'4 |
0'0 |
12,775.00 |
0 |
|
255'4 |
06/04/2026 13:47:00 |
CBOT |
| 6900 |
265'4 |
0'0 |
13,275.00 |
0 |
|
265'4 |
06/04/2026 13:47:00 |
CBOT |
| 7000 |
275'4 |
0'0 |
13,775.00 |
0 |
|
275'4 |
06/04/2026 13:47:00 |
CBOT |
| 7100 |
285'4 |
0'0 |
14,275.00 |
0 |
|
285'4 |
06/04/2026 13:47:00 |
CBOT |
| 7200 |
295'4 |
0'0 |
14,775.00 |
0 |
|
295'4 |
06/04/2026 13:47:00 |
CBOT |
| 7300 |
305'4 |
0'0 |
15,275.00 |
0 |
|
305'4 |
06/04/2026 13:47:00 |
CBOT |
| 7400 |
315'4 |
0'0 |
15,775.00 |
0 |
|
315'4 |
06/04/2026 13:47:00 |
CBOT |
| 7500 |
325'4 |
0'0 |
16,275.00 |
0 |
|
325'4 |
06/04/2026 13:47:00 |
CBOT |
| 7600 |
335'4 |
0'0 |
16,775.00 |
0 |
|
335'4 |
06/04/2026 13:47:00 |
CBOT |
| 7700 |
345'4 |
0'0 |
17,275.00 |
0 |
|
345'4 |
06/04/2026 13:47:00 |
CBOT |
| 7800 |
355'4 |
0'0 |
17,775.00 |
0 |
|
355'4 |
06/04/2026 13:47:00 |
CBOT |
| 7900 |
365'4 |
0'0 |
18,275.00 |
0 |
|
365'4 |
06/04/2026 13:47:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
