|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
8,275.00 |
0'0 |
165'4 |
3000 |
0'1 |
0'0 |
6.25 |
71 |
| 0 |
7,275.00 |
0'0 |
145'4 |
3200 |
0'1 |
0'0 |
6.25 |
101 |
| 0 |
6,775.00 |
0'0 |
135'4 |
3300 |
0'1 |
0'0 |
6.25 |
130 |
| 0 |
6,525.00 |
0'0 |
130'4 |
3350 |
0'1 |
0'0 |
6.25 |
9 |
| 0 |
6,275.00 |
0'0 |
125'4 |
3400 |
0'1 |
0'0 |
6.25 |
309 |
| 0 |
6,025.00 |
0'0 |
120'4 |
3450 |
0'1 |
0'0 |
6.25 |
587 |
| 0 |
5,775.00 |
0'0 |
115'4 |
3500 |
0'1 |
0'0 |
6.25 |
213 |
| 0 |
5,525.00 |
0'0 |
110'4 |
3550 |
0'1 |
0'0 |
6.25 |
409 |
| 2 |
5,275.00 |
0'0 |
105'4 |
3600 |
0'1 |
0'0 |
6.25 |
1,068 |
| 20 |
5,031.25 |
0'0 |
100'5 |
3650 |
0'2 |
0'0 |
12.50 |
198 |
| 2 |
4,781.25 |
0'0 |
95'5 |
3700 |
0'2 |
0'0 |
12.50 |
416 |
| 3 |
4,531.25 |
0'0 |
90'5 |
3750 |
0'2 |
0'0 |
12.50 |
558 |
| 0 |
4,281.25 |
0'0 |
85'5 |
3800 |
0'2 |
0'0 |
12.50 |
2,435 |
| 2 |
4,031.25 |
0'0 |
80'5 |
3850 |
0'2 |
0'0 |
12.50 |
1,259 |
| 16 |
3,787.50 |
0'0 |
75'6 |
3900 |
0'3 |
0'0 |
18.75 |
1,310 |
| 5 |
3,537.50 |
0'0 |
70'6 |
3950 |
0'3 |
0'0 |
18.75 |
556 |
| 71 |
3,293.75 |
0'0 |
65'7 |
4000 |
0'4 |
0'0 |
25.00 |
6,784 |
| 4 |
3,050.00 |
0'0 |
61'0 |
4050 |
0'5 |
0'0 |
31.25 |
3,426 |
| 368 |
2,806.25 |
0'0 |
56'1 |
4100 |
0'6 |
0'0 |
37.50 |
8,868 |
| 5 |
2,568.75 |
0'0 |
51'3 |
4150 |
1'0 |
0'0 |
50.00 |
6,621 |
| 1,404 |
2,331.25 |
0'0 |
46'5 |
4200 |
1'2 |
0'0 |
62.50 |
15,960 |
| 1,971 |
2,106.25 |
0'0 |
42'1 |
4250 |
1'6 |
0'0 |
87.50 |
10,901 |
| 4,354 |
1,887.50 |
0'0 |
37'6 |
4300 |
2'0 |
-0'3 |
100.00 |
15,322 |
| 3,051 |
1,675.00 |
0'0 |
33'4 |
4350 |
3'1 |
0'0 |
156.25 |
7,027 |
| 11,707 |
1,600.00 |
2'4 |
32'0 |
4400 |
3'5 |
-0'4 |
181.25 |
18,715 |
| 6,540 |
1,300.00 |
0'0 |
26'0 |
4450 |
5'4 |
0'0 |
275.00 |
7,149 |
| 17,962 |
1,200.00 |
1'2 |
24'0 |
4500 |
5'6 |
-1'4 |
287.50 |
12,194 |
| 6,970 |
987.50 |
0'0 |
19'6 |
4550 |
9'2 |
0'0 |
462.50 |
3,073 |
| 13,472 |
856.25 |
0'0 |
17'1 |
4600 |
11'5 |
0'0 |
581.25 |
6,965 |
| 7,428 |
768.75 |
0'5 |
15'3 |
4650 |
14'2 |
0'0 |
712.50 |
2,469 |
| 19,315 |
718.75 |
1'6 |
14'3 |
4700 |
17'1 |
0'0 |
856.25 |
2,842 |
| 4,832 |
618.75 |
1'5 |
12'3 |
4750 |
20'2 |
0'0 |
1,012.50 |
594 |
| 17,854 |
506.25 |
0'7 |
10'1 |
4800 |
23'6 |
0'0 |
1,187.50 |
796 |
| 6,553 |
393.75 |
0'0 |
7'7 |
4850 |
27'3 |
0'0 |
1,368.75 |
448 |
| 11,692 |
387.50 |
1'1 |
7'6 |
4900 |
31'0 |
0'0 |
1,550.00 |
437 |
| 1,288 |
343.75 |
1'2 |
6'7 |
4950 |
35'0 |
0'0 |
1,750.00 |
28 |
| 16,464 |
250.00 |
0'2 |
5'0 |
5000 |
39'1 |
0'0 |
1,956.25 |
1,149 |
| 2,432 |
206.25 |
0'0 |
4'1 |
5050 |
43'4 |
0'0 |
2,175.00 |
2 |
| 4,048 |
175.00 |
0'0 |
3'4 |
5100 |
47'7 |
0'0 |
2,393.75 |
6 |
| 1,126 |
156.25 |
0'0 |
3'1 |
5150 |
52'4 |
0'0 |
2,625.00 |
8 |
| 8,164 |
131.25 |
0'0 |
2'5 |
5200 |
57'0 |
0'0 |
2,850.00 |
8 |
| 5,362 |
112.50 |
0'0 |
2'2 |
5250 |
61'5 |
0'0 |
3,081.25 |
11 |
| 7,785 |
100.00 |
0'0 |
2'0 |
5300 |
66'3 |
0'0 |
3,318.75 |
638 |
| 449 |
87.50 |
0'0 |
1'6 |
5350 |
71'1 |
0'0 |
3,556.25 |
3 |
| 665 |
81.25 |
0'0 |
1'5 |
5400 |
76'0 |
0'0 |
3,800.00 |
43 |
| 244 |
75.00 |
0'0 |
1'4 |
5450 |
80'6 |
0'0 |
4,037.50 |
0 |
| 3,987 |
68.75 |
0'0 |
1'3 |
5500 |
85'5 |
0'0 |
4,281.25 |
2 |
| 1,302 |
62.50 |
0'0 |
1'2 |
5550 |
90'4 |
0'0 |
4,525.00 |
2 |
| 316 |
56.25 |
0'0 |
1'1 |
5600 |
95'3 |
0'0 |
4,768.75 |
2 |
| 592 |
50.00 |
0'0 |
1'0 |
5650 |
100'2 |
0'0 |
5,012.50 |
0 |
| 448 |
43.75 |
0'0 |
0'7 |
5700 |
105'1 |
0'0 |
5,256.25 |
0 |
| 672 |
43.75 |
0'0 |
0'7 |
5750 |
110'1 |
0'0 |
5,506.25 |
0 |
| 514 |
37.50 |
0'0 |
0'6 |
5800 |
115'0 |
0'0 |
5,750.00 |
0 |
| 716 |
37.50 |
0'1 |
0'6 |
5900 |
124'7 |
0'0 |
6,243.75 |
0 |
| 3,753 |
31.25 |
0'0 |
0'5 |
6000 |
134'7 |
0'0 |
6,743.75 |
0 |
| 652 |
25.00 |
0'0 |
0'4 |
6100 |
144'6 |
0'0 |
7,237.50 |
0 |
| 118 |
18.75 |
0'0 |
0'3 |
6200 |
154'5 |
0'0 |
7,731.25 |
0 |
| 186 |
18.75 |
0'0 |
0'3 |
6300 |
164'5 |
0'0 |
8,231.25 |
0 |
| 419 |
18.75 |
0'0 |
0'3 |
6400 |
174'5 |
0'0 |
8,731.25 |
0 |
| 540 |
12.50 |
0'0 |
0'2 |
6500 |
184'4 |
0'0 |
9,225.00 |
0 |
| 164 |
12.50 |
0'0 |
0'2 |
6600 |
194'4 |
0'0 |
9,725.00 |
0 |
| 87 |
12.50 |
0'0 |
0'2 |
6700 |
204'4 |
0'0 |
10,225.00 |
0 |
| 10 |
12.50 |
0'0 |
0'2 |
6800 |
214'4 |
0'0 |
10,725.00 |
0 |
| 197 |
6.25 |
0'0 |
0'1 |
6900 |
224'4 |
0'0 |
11,225.00 |
0 |
| 539 |
6.25 |
0'0 |
0'1 |
7000 |
234'4 |
0'0 |
11,725.00 |
0 |
| 336 |
6.25 |
0'0 |
0'1 |
7100 |
244'4 |
0'0 |
12,225.00 |
75 |
| 213 |
6.25 |
0'0 |
0'1 |
7200 |
254'4 |
0'0 |
12,725.00 |
0 |
| 258 |
6.25 |
0'0 |
0'1 |
7300 |
264'4 |
0'0 |
13,225.00 |
0 |
| 345 |
6.25 |
0'0 |
0'1 |
7400 |
274'4 |
0'0 |
13,725.00 |
0 |
| 97 |
6.25 |
0'0 |
0'1 |
7500 |
284'4 |
0'0 |
14,225.00 |
0 |
| 514 |
6.25 |
0'0 |
0'1 |
8500 |
384'4 |
0'0 |
19,225.00 |
0 |
| 107 |
6.25 |
0'0 |
0'1 |
9500 |
484'4 |
0'0 |
24,225.00 |
0 |
| 255 |
6.25 |
0'0 |
0'1 |
14000 |
934'4 |
0'0 |
46,725.00 |
0 |
| 510 |
6.25 |
0'0 |
0'1 |
15000 |
1034'4 |
0'0 |
51,725.00 |
0 |
| 505 |
6.25 |
0'0 |
0'1 |
20000 |
1534'4 |
0'0 |
76,725.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 3000 |
165'4 |
0'0 |
8,275.00 |
0 |
|
165'4 |
03/20/2026 13:53:00 |
CBOT |
| 3200 |
145'4 |
0'0 |
7,275.00 |
0 |
|
145'4 |
03/20/2026 13:53:00 |
CBOT |
| 3300 |
135'4 |
0'0 |
6,775.00 |
0 |
|
135'4 |
03/20/2026 13:53:00 |
CBOT |
| 3350 |
130'4 |
0'0 |
6,525.00 |
0 |
|
130'4 |
03/20/2026 13:53:00 |
CBOT |
| 3400 |
125'4 |
0'0 |
6,275.00 |
0 |
|
125'4 |
03/20/2026 13:53:00 |
CBOT |
| 3450 |
120'4 |
0'0 |
6,025.00 |
0 |
|
120'4 |
03/20/2026 13:53:00 |
CBOT |
| 3500 |
115'4 |
0'0 |
5,775.00 |
0 |
|
115'4 |
03/20/2026 13:53:00 |
CBOT |
| 3550 |
110'4 |
0'0 |
5,525.00 |
0 |
|
110'4 |
03/20/2026 13:53:00 |
CBOT |
| 3600 |
105'4 |
0'0 |
5,275.00 |
2 |
|
105'4 |
03/20/2026 13:53:00 |
CBOT |
| 3650 |
100'5 |
0'0 |
5,031.25 |
20 |
|
100'5 |
03/20/2026 13:53:00 |
CBOT |
| 3700 |
95'5 |
0'0 |
4,781.25 |
2 |
|
95'5 |
03/20/2026 13:53:00 |
CBOT |
| 3750 |
90'5 |
0'0 |
4,531.25 |
3 |
|
90'5 |
03/20/2026 13:53:00 |
CBOT |
| 3800 |
85'5 |
0'0 |
4,281.25 |
0 |
|
85'5 |
03/20/2026 13:53:00 |
CBOT |
| 3850 |
80'5 |
0'0 |
4,031.25 |
2 |
|
80'5 |
03/20/2026 13:53:00 |
CBOT |
| 3900 |
75'6 |
0'0 |
3,787.50 |
16 |
|
75'6 |
03/20/2026 13:53:00 |
CBOT |
| 3950 |
70'6 |
0'0 |
3,537.50 |
5 |
|
70'6 |
03/20/2026 13:53:00 |
CBOT |
| 4000 |
65'7 |
0'0 |
3,293.75 |
71 |
|
65'7 |
03/20/2026 13:53:00 |
CBOT |
| 4050 |
61'0 |
0'0 |
3,050.00 |
4 |
|
61'0 |
03/20/2026 13:53:00 |
CBOT |
| 4100 |
56'1 |
0'0 |
2,806.25 |
368 |
|
56'1 |
03/20/2026 13:53:00 |
CBOT |
| 4150 |
51'3 |
0'0 |
2,568.75 |
5 |
|
51'3 |
03/20/2026 13:53:00 |
CBOT |
| 4200 |
46'5 |
0'0 |
2,331.25 |
1,404 |
|
46'5 |
03/20/2026 13:53:00 |
CBOT |
| 4250 |
42'1 |
0'0 |
2,106.25 |
1,971 |
|
42'1 |
03/20/2026 13:53:00 |
CBOT |
| 4300 |
37'6 |
0'0 |
1,887.50 |
4,354 |
|
37'6 |
03/20/2026 13:53:00 |
CBOT |
| 4350 |
33'4 |
0'0 |
1,675.00 |
3,051 |
|
33'4 |
03/20/2026 13:53:00 |
CBOT |
| 4400 |
32'0 |
2'4 |
1,600.00 |
11,707 |
32'0 |
29'4 |
03/22/2026 20:16:00 |
CBOT |
| 4450 |
26'0 |
0'0 |
1,300.00 |
6,540 |
|
26'0 |
03/20/2026 13:53:00 |
CBOT |
| 4500 |
24'0 |
1'2 |
1,200.00 |
17,962 |
24'0 |
22'6 |
03/22/2026 20:02:00 |
CBOT |
| 4550 |
19'6 |
0'0 |
987.50 |
6,970 |
|
19'6 |
03/20/2026 13:53:00 |
CBOT |
| 4600 |
17'1 |
0'0 |
856.25 |
13,472 |
|
17'1 |
03/20/2026 13:53:00 |
CBOT |
| 4650 |
15'3 |
0'5 |
768.75 |
7,428 |
14'5 |
14'6 |
03/22/2026 19:52:00 |
CBOT |
| 4700 |
14'3 |
1'6 |
718.75 |
19,315 |
14'6 |
12'5 |
03/22/2026 21:27:00 |
CBOT |
| 4750 |
12'3 |
1'5 |
618.75 |
4,832 |
12'3 |
10'6 |
03/22/2026 21:26:00 |
CBOT |
| 4800 |
10'1 |
0'7 |
506.25 |
17,854 |
9'5 |
9'2 |
03/22/2026 21:27:00 |
CBOT |
| 4850 |
7'7 |
0'0 |
393.75 |
6,553 |
|
7'7 |
03/20/2026 13:53:00 |
CBOT |
| 4900 |
7'6 |
1'1 |
387.50 |
11,692 |
6'5 |
6'5 |
03/22/2026 21:26:00 |
CBOT |
| 4950 |
6'7 |
1'2 |
343.75 |
1,288 |
6'7 |
5'5 |
03/22/2026 20:56:00 |
CBOT |
| 5000 |
5'0 |
0'2 |
250.00 |
16,464 |
5'1 |
4'6 |
03/22/2026 19:25:00 |
CBOT |
| 5050 |
4'1 |
0'0 |
206.25 |
2,432 |
|
4'1 |
03/20/2026 13:53:00 |
CBOT |
| 5100 |
3'4 |
0'0 |
175.00 |
4,048 |
|
3'4 |
03/20/2026 13:53:00 |
CBOT |
| 5150 |
3'1 |
0'0 |
156.25 |
1,126 |
|
3'1 |
03/20/2026 13:53:00 |
CBOT |
| 5200 |
2'5 |
0'0 |
131.25 |
8,164 |
|
2'5 |
03/20/2026 13:53:00 |
CBOT |
| 5250 |
2'2 |
0'0 |
112.50 |
5,362 |
|
2'2 |
03/20/2026 13:53:00 |
CBOT |
| 5300 |
2'0 |
0'0 |
100.00 |
7,785 |
|
2'0 |
03/20/2026 13:53:00 |
CBOT |
| 5350 |
1'6 |
0'0 |
87.50 |
449 |
|
1'6 |
03/20/2026 13:53:00 |
CBOT |
| 5400 |
1'5 |
0'0 |
81.25 |
665 |
|
1'5 |
03/20/2026 13:53:00 |
CBOT |
| 5450 |
1'4 |
0'0 |
75.00 |
244 |
|
1'4 |
03/20/2026 13:53:00 |
CBOT |
| 5500 |
1'3 |
0'0 |
68.75 |
3,987 |
|
1'3 |
03/20/2026 13:53:00 |
CBOT |
| 5550 |
1'2 |
0'0 |
62.50 |
1,302 |
|
1'2 |
03/20/2026 13:53:00 |
CBOT |
| 5600 |
1'1 |
0'0 |
56.25 |
316 |
|
1'1 |
03/20/2026 13:53:00 |
CBOT |
| 5650 |
1'0 |
0'0 |
50.00 |
592 |
|
1'0 |
03/20/2026 13:53:00 |
CBOT |
| 5700 |
0'7 |
0'0 |
43.75 |
448 |
|
0'7 |
03/20/2026 13:53:00 |
CBOT |
| 5750 |
0'7 |
0'0 |
43.75 |
672 |
|
0'7 |
03/20/2026 13:53:00 |
CBOT |
| 5800 |
0'6 |
0'0 |
37.50 |
514 |
|
0'6 |
03/20/2026 13:53:00 |
CBOT |
| 5900 |
0'6 |
0'1 |
37.50 |
716 |
0'6 |
0'5 |
03/22/2026 21:28:00 |
CBOT |
| 6000 |
0'5 |
0'0 |
31.25 |
3,753 |
|
0'5 |
03/20/2026 13:53:00 |
CBOT |
| 6100 |
0'4 |
0'0 |
25.00 |
652 |
|
0'4 |
03/20/2026 13:53:00 |
CBOT |
| 6200 |
0'3 |
0'0 |
18.75 |
118 |
|
0'3 |
03/20/2026 13:53:00 |
CBOT |
| 6300 |
0'3 |
0'0 |
18.75 |
186 |
|
0'3 |
03/20/2026 13:53:00 |
CBOT |
| 6400 |
0'3 |
0'0 |
18.75 |
419 |
|
0'3 |
03/20/2026 13:53:00 |
CBOT |
| 6500 |
0'2 |
0'0 |
12.50 |
540 |
|
0'2 |
03/20/2026 13:53:00 |
CBOT |
| 6600 |
0'2 |
0'0 |
12.50 |
164 |
|
0'2 |
03/20/2026 13:53:00 |
CBOT |
| 6700 |
0'2 |
0'0 |
12.50 |
87 |
|
0'2 |
03/20/2026 13:53:00 |
CBOT |
| 6800 |
0'2 |
0'0 |
12.50 |
10 |
|
0'2 |
03/20/2026 13:53:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
197 |
|
0'1 |
03/20/2026 13:53:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
539 |
|
0'1 |
03/20/2026 13:53:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
336 |
|
0'1 |
03/20/2026 13:53:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
213 |
|
0'1 |
03/20/2026 13:53:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
258 |
|
0'1 |
03/20/2026 13:53:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
345 |
|
0'1 |
03/20/2026 13:53:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
97 |
|
0'1 |
03/20/2026 13:53:00 |
CBOT |
| 8500 |
0'1 |
0'0 |
6.25 |
514 |
|
0'1 |
03/20/2026 13:53:00 |
CBOT |
| 9500 |
0'1 |
0'0 |
6.25 |
107 |
|
0'1 |
03/20/2026 13:53:00 |
CBOT |
| 14000 |
0'1 |
0'0 |
6.25 |
255 |
|
0'1 |
03/20/2026 13:53:00 |
CBOT |
| 15000 |
0'1 |
0'0 |
6.25 |
510 |
|
0'1 |
03/20/2026 13:53:00 |
CBOT |
| 20000 |
0'1 |
0'0 |
6.25 |
505 |
|
0'1 |
03/20/2026 13:53:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 3000 |
0'1 |
0'0 |
6.25 |
71 |
|
0'1 |
03/20/2026 13:53:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
101 |
|
0'1 |
03/20/2026 13:53:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
130 |
|
0'1 |
03/20/2026 13:53:00 |
CBOT |
| 3350 |
0'1 |
0'0 |
6.25 |
9 |
|
0'1 |
03/20/2026 13:53:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
309 |
|
0'1 |
03/20/2026 13:53:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
587 |
|
0'1 |
03/20/2026 13:53:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
213 |
|
0'1 |
03/20/2026 13:53:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
409 |
|
0'1 |
03/20/2026 13:53:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
1,068 |
|
0'1 |
03/20/2026 13:53:00 |
CBOT |
| 3650 |
0'2 |
0'0 |
12.50 |
198 |
|
0'2 |
03/20/2026 13:53:00 |
CBOT |
| 3700 |
0'2 |
0'0 |
12.50 |
416 |
|
0'2 |
03/20/2026 13:53:00 |
CBOT |
| 3750 |
0'2 |
0'0 |
12.50 |
558 |
|
0'2 |
03/20/2026 13:53:00 |
CBOT |
| 3800 |
0'2 |
0'0 |
12.50 |
2,435 |
|
0'2 |
03/20/2026 13:53:00 |
CBOT |
| 3850 |
0'2 |
0'0 |
12.50 |
1,259 |
|
0'2 |
03/20/2026 13:53:00 |
CBOT |
| 3900 |
0'3 |
0'0 |
18.75 |
1,310 |
|
0'3 |
03/20/2026 13:53:00 |
CBOT |
| 3950 |
0'3 |
0'0 |
18.75 |
556 |
|
0'3 |
03/20/2026 13:53:00 |
CBOT |
| 4000 |
0'4 |
0'0 |
25.00 |
6,784 |
0'4 |
0'4 |
03/22/2026 19:14:00 |
CBOT |
| 4050 |
0'5 |
0'0 |
31.25 |
3,426 |
|
0'5 |
03/20/2026 13:53:00 |
CBOT |
| 4100 |
0'6 |
0'0 |
37.50 |
8,868 |
|
0'6 |
03/20/2026 13:53:00 |
CBOT |
| 4150 |
1'0 |
0'0 |
50.00 |
6,621 |
|
1'0 |
03/20/2026 13:53:00 |
CBOT |
| 4200 |
1'2 |
0'0 |
62.50 |
15,960 |
|
1'2 |
03/20/2026 13:53:00 |
CBOT |
| 4250 |
1'6 |
0'0 |
87.50 |
10,901 |
|
1'6 |
03/20/2026 13:53:00 |
CBOT |
| 4300 |
2'0 |
-0'3 |
100.00 |
15,322 |
2'4 |
2'3 |
03/22/2026 21:25:00 |
CBOT |
| 4350 |
3'1 |
0'0 |
156.25 |
7,027 |
|
3'1 |
03/20/2026 13:53:00 |
CBOT |
| 4400 |
3'5 |
-0'4 |
181.25 |
18,715 |
4'0 |
4'1 |
03/22/2026 20:16:00 |
CBOT |
| 4450 |
5'4 |
0'0 |
275.00 |
7,149 |
|
5'4 |
03/20/2026 13:53:00 |
CBOT |
| 4500 |
5'6 |
-1'4 |
287.50 |
12,194 |
7'0 |
7'2 |
03/22/2026 21:29:00 |
CBOT |
| 4550 |
9'2 |
0'0 |
462.50 |
3,073 |
|
9'2 |
03/20/2026 13:53:00 |
CBOT |
| 4600 |
11'5 |
0'0 |
581.25 |
6,965 |
|
11'5 |
03/20/2026 13:53:00 |
CBOT |
| 4650 |
14'2 |
0'0 |
712.50 |
2,469 |
|
14'2 |
03/20/2026 13:53:00 |
CBOT |
| 4700 |
17'1 |
0'0 |
856.25 |
2,842 |
|
17'1 |
03/20/2026 13:53:00 |
CBOT |
| 4750 |
20'2 |
0'0 |
1,012.50 |
594 |
|
20'2 |
03/20/2026 13:53:00 |
CBOT |
| 4800 |
23'6 |
0'0 |
1,187.50 |
796 |
|
23'6 |
03/20/2026 13:53:00 |
CBOT |
| 4850 |
27'3 |
0'0 |
1,368.75 |
448 |
|
27'3 |
03/20/2026 13:53:00 |
CBOT |
| 4900 |
31'0 |
0'0 |
1,550.00 |
437 |
|
31'0 |
03/20/2026 13:53:00 |
CBOT |
| 4950 |
35'0 |
0'0 |
1,750.00 |
28 |
|
35'0 |
03/20/2026 13:53:00 |
CBOT |
| 5000 |
39'1 |
0'0 |
1,956.25 |
1,149 |
|
39'1 |
03/20/2026 13:53:00 |
CBOT |
| 5050 |
43'4 |
0'0 |
2,175.00 |
2 |
|
43'4 |
03/20/2026 13:53:00 |
CBOT |
| 5100 |
47'7 |
0'0 |
2,393.75 |
6 |
|
47'7 |
03/20/2026 13:53:00 |
CBOT |
| 5150 |
52'4 |
0'0 |
2,625.00 |
8 |
|
52'4 |
03/20/2026 13:53:00 |
CBOT |
| 5200 |
57'0 |
0'0 |
2,850.00 |
8 |
|
57'0 |
03/20/2026 13:53:00 |
CBOT |
| 5250 |
61'5 |
0'0 |
3,081.25 |
11 |
|
61'5 |
03/20/2026 13:53:00 |
CBOT |
| 5300 |
66'3 |
0'0 |
3,318.75 |
638 |
|
66'3 |
03/20/2026 13:53:00 |
CBOT |
| 5350 |
71'1 |
0'0 |
3,556.25 |
3 |
|
71'1 |
03/20/2026 13:53:00 |
CBOT |
| 5400 |
76'0 |
0'0 |
3,800.00 |
43 |
|
76'0 |
03/20/2026 13:53:00 |
CBOT |
| 5450 |
80'6 |
0'0 |
4,037.50 |
0 |
|
80'6 |
03/20/2026 13:53:00 |
CBOT |
| 5500 |
85'5 |
0'0 |
4,281.25 |
2 |
|
85'5 |
03/20/2026 13:53:00 |
CBOT |
| 5550 |
90'4 |
0'0 |
4,525.00 |
2 |
|
90'4 |
03/20/2026 13:53:00 |
CBOT |
| 5600 |
95'3 |
0'0 |
4,768.75 |
2 |
|
95'3 |
03/20/2026 13:53:00 |
CBOT |
| 5650 |
100'2 |
0'0 |
5,012.50 |
0 |
|
100'2 |
03/20/2026 13:53:00 |
CBOT |
| 5700 |
105'1 |
0'0 |
5,256.25 |
0 |
|
105'1 |
03/20/2026 13:53:00 |
CBOT |
| 5750 |
110'1 |
0'0 |
5,506.25 |
0 |
|
110'1 |
03/20/2026 13:53:00 |
CBOT |
| 5800 |
115'0 |
0'0 |
5,750.00 |
0 |
|
115'0 |
03/20/2026 13:53:00 |
CBOT |
| 5900 |
124'7 |
0'0 |
6,243.75 |
0 |
|
124'7 |
03/20/2026 13:53:00 |
CBOT |
| 6000 |
134'7 |
0'0 |
6,743.75 |
0 |
|
134'7 |
03/20/2026 13:53:00 |
CBOT |
| 6100 |
144'6 |
0'0 |
7,237.50 |
0 |
|
144'6 |
03/20/2026 13:53:00 |
CBOT |
| 6200 |
154'5 |
0'0 |
7,731.25 |
0 |
|
154'5 |
03/20/2026 13:53:00 |
CBOT |
| 6300 |
164'5 |
0'0 |
8,231.25 |
0 |
|
164'5 |
03/20/2026 13:53:00 |
CBOT |
| 6400 |
174'5 |
0'0 |
8,731.25 |
0 |
|
174'5 |
03/20/2026 13:53:00 |
CBOT |
| 6500 |
184'4 |
0'0 |
9,225.00 |
0 |
|
184'4 |
03/20/2026 13:53:00 |
CBOT |
| 6600 |
194'4 |
0'0 |
9,725.00 |
0 |
|
194'4 |
03/20/2026 13:53:00 |
CBOT |
| 6700 |
204'4 |
0'0 |
10,225.00 |
0 |
|
204'4 |
03/20/2026 13:53:00 |
CBOT |
| 6800 |
214'4 |
0'0 |
10,725.00 |
0 |
|
214'4 |
03/20/2026 13:53:00 |
CBOT |
| 6900 |
224'4 |
0'0 |
11,225.00 |
0 |
|
224'4 |
03/20/2026 13:53:00 |
CBOT |
| 7000 |
234'4 |
0'0 |
11,725.00 |
0 |
|
234'4 |
03/20/2026 13:53:00 |
CBOT |
| 7100 |
244'4 |
0'0 |
12,225.00 |
75 |
|
244'4 |
03/20/2026 13:53:00 |
CBOT |
| 7200 |
254'4 |
0'0 |
12,725.00 |
0 |
|
254'4 |
03/20/2026 13:53:00 |
CBOT |
| 7300 |
264'4 |
0'0 |
13,225.00 |
0 |
|
264'4 |
03/20/2026 13:53:00 |
CBOT |
| 7400 |
274'4 |
0'0 |
13,725.00 |
0 |
|
274'4 |
03/20/2026 13:53:00 |
CBOT |
| 7500 |
284'4 |
0'0 |
14,225.00 |
0 |
|
284'4 |
03/20/2026 13:53:00 |
CBOT |
| 8500 |
384'4 |
0'0 |
19,225.00 |
0 |
|
384'4 |
03/20/2026 13:53:00 |
CBOT |
| 9500 |
484'4 |
0'0 |
24,225.00 |
0 |
|
484'4 |
03/20/2026 13:53:00 |
CBOT |
| 14000 |
934'4 |
0'0 |
46,725.00 |
0 |
|
934'4 |
03/20/2026 13:53:00 |
CBOT |
| 15000 |
1034'4 |
0'0 |
51,725.00 |
0 |
|
1034'4 |
03/20/2026 13:53:00 |
CBOT |
| 20000 |
1534'4 |
0'0 |
76,725.00 |
0 |
|
1534'4 |
03/20/2026 13:53:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
