|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
27,562.50 |
-10'2 |
551'2s |
2300 |
0'1s |
0'0 |
6.25 |
0 |
0 |
26,562.50 |
-10'2 |
531'2s |
2500 |
0'1s |
0'0 |
6.25 |
84 |
0 |
25,562.50 |
-10'2 |
511'2s |
2700 |
0'1s |
0'0 |
6.25 |
10 |
0 |
25,062.50 |
-10'2 |
501'2s |
2800 |
0'1s |
0'0 |
6.25 |
25 |
0 |
24,562.50 |
-10'2 |
491'2s |
2900 |
0'1s |
0'0 |
6.25 |
204 |
68 |
24,062.50 |
-10'2 |
481'2s |
3000 |
0'1s |
0'0 |
6.25 |
321 |
0 |
23,562.50 |
-10'2 |
471'2s |
3100 |
0'1s |
0'0 |
6.25 |
11 |
0 |
23,062.50 |
-10'2 |
461'2s |
3200 |
0'1s |
0'0 |
6.25 |
95 |
0 |
22,562.50 |
-10'2 |
451'2s |
3300 |
0'1s |
0'0 |
6.25 |
177 |
0 |
22,062.50 |
-10'2 |
441'2s |
3400 |
0'1s |
0'0 |
6.25 |
54 |
0 |
21,562.50 |
-10'2 |
431'2s |
3500 |
0'1s |
0'0 |
6.25 |
151 |
2 |
21,062.50 |
-10'2 |
421'2s |
3600 |
0'1s |
0'0 |
6.25 |
109 |
0 |
20,562.50 |
-10'2 |
411'2s |
3700 |
0'1s |
0'0 |
6.25 |
181 |
9 |
20,062.50 |
-10'2 |
401'2s |
3800 |
0'1s |
0'0 |
6.25 |
280 |
36 |
19,562.50 |
-10'2 |
391'2s |
3900 |
0'1s |
0'0 |
6.25 |
355 |
23 |
19,062.50 |
-10'2 |
381'2s |
4000 |
0'1s |
0'0 |
6.25 |
12,874 |
302 |
18,562.50 |
-10'2 |
371'2s |
4100 |
0'1s |
0'0 |
6.25 |
847 |
76 |
18,062.50 |
-10'2 |
361'2s |
4200 |
0'1s |
0'0 |
6.25 |
693 |
62 |
17,562.50 |
-10'2 |
351'2s |
4300 |
0'1s |
0'0 |
6.25 |
1,415 |
69 |
17,062.50 |
-10'2 |
341'2s |
4400 |
0'1s |
0'0 |
6.25 |
6,465 |
216 |
16,562.50 |
-10'2 |
331'2s |
4500 |
0'1s |
0'0 |
6.25 |
3,166 |
39 |
16,062.50 |
-10'2 |
321'2s |
4600 |
0'1s |
0'0 |
6.25 |
692 |
545 |
16,581.25 |
20'3 |
331'5s |
4700 |
0'1s |
0'0 |
6.25 |
3,135 |
366 |
15,062.50 |
-10'2 |
301'2s |
4800 |
0'1s |
0'0 |
6.25 |
8,374 |
247 |
14,568.75 |
-10'2 |
291'3s |
4900 |
0'2s |
0'0 |
12.50 |
4,095 |
796 |
14,068.75 |
-10'2 |
281'3s |
5000 |
0'2s |
0'0 |
12.50 |
3,052 |
1,303 |
13,568.75 |
-10'3 |
271'3s |
5100 |
0'2s |
-0'1 |
12.50 |
1,754 |
380 |
13,068.75 |
-10'3 |
261'3s |
5200 |
0'2s |
0'0 |
12.50 |
4,259 |
1,002 |
12,568.75 |
-10'3 |
251'3s |
5300 |
0'2s |
-0'1 |
12.50 |
11,053 |
0 |
12,325.00 |
-10'2 |
246'4s |
5350 |
0'3s |
0'0 |
18.75 |
131 |
1,988 |
12,075.00 |
-10'3 |
241'4s |
5400 |
0'3s |
0'0 |
18.75 |
3,590 |
0 |
11,825.00 |
-10'3 |
236'4s |
5450 |
0'3s |
-0'1 |
18.75 |
165 |
2,070 |
11,575.00 |
-10'3 |
231'4s |
5500 |
0'3s |
-0'1 |
18.75 |
5,288 |
0 |
11,325.00 |
-10'3 |
226'4s |
5550 |
0'3s |
-0'1 |
18.75 |
81 |
2,365 |
11,081.25 |
-10'3 |
221'5s |
5600 |
0'4s |
0'0 |
25.00 |
2,224 |
0 |
10,831.25 |
-10'3 |
216'5s |
5650 |
0'4s |
-0'1 |
25.00 |
201 |
1,518 |
11,500.00 |
18'2 |
230'0s |
5700 |
0'4s |
-0'1 |
25.00 |
3,246 |
0 |
10,337.50 |
-10'3 |
206'6s |
5750 |
0'5s |
-0'1 |
31.25 |
2,095 |
3,797 |
10,093.75 |
-10'2 |
201'7s |
5800 |
0'6s |
0'0 |
37.50 |
4,415 |
45 |
9,843.75 |
-10'3 |
196'7s |
5850 |
0'6s |
-0'1 |
37.50 |
96 |
1,822 |
10,500.00 |
18'1 |
210'0s |
5900 |
0'6s |
-0'2 |
37.50 |
4,603 |
1 |
9,343.75 |
-10'4 |
186'7s |
5950 |
0'6s |
-0'2 |
37.50 |
408 |
5,483 |
9,100.00 |
-10'3 |
182'0s |
6000 |
0'6s |
-0'1 |
37.50 |
5,771 |
1 |
8,856.25 |
-10'3 |
177'1s |
6050 |
1'0s |
-0'1 |
50.00 |
207 |
2,608 |
8,606.25 |
-10'3 |
172'1s |
6100 |
1'0s |
-0'1 |
50.00 |
4,199 |
3 |
8,362.50 |
-10'3 |
167'2s |
6150 |
1'1s |
-0'1 |
56.25 |
2,530 |
5,545 |
8,112.50 |
-10'4 |
162'2s |
6200 |
1'0s |
-0'1 |
50.00 |
5,179 |
5 |
7,862.50 |
-10'5 |
157'2s |
6250 |
1'1s |
-0'3 |
56.25 |
619 |
3,348 |
7,618.75 |
-10'4 |
152'3s |
6300 |
1'2s |
0'0 |
62.50 |
2,305 |
10 |
7,375.00 |
-10'4 |
147'4s |
6350 |
1'3s |
-0'2 |
68.75 |
3,616 |
4,410 |
7,843.75 |
14'2 |
156'7s |
6400 |
1'2s |
-0'2 |
62.50 |
8,994 |
5 |
6,881.25 |
-10'5 |
137'5s |
6450 |
1'4s |
-0'3 |
75.00 |
423 |
17,292 |
7,737.50 |
22'0 |
154'6s |
6500 |
1'4s |
-0'1 |
75.00 |
14,202 |
8 |
6,400.00 |
-10'5 |
128'0s |
6550 |
1'7s |
-0'3 |
93.75 |
549 |
3,309 |
7,200.00 |
20'7 |
144'0s |
6600 |
1'5s |
-0'3 |
81.25 |
8,280 |
1 |
5,912.50 |
-10'5 |
118'2s |
6650 |
2'1s |
-0'3 |
106.25 |
659 |
3,307 |
5,675.00 |
-10'5 |
113'4s |
6700 |
2'0s |
-0'3 |
100.00 |
3,393 |
12 |
5,437.50 |
-10'5 |
108'6s |
6750 |
2'1s |
-0'4 |
106.25 |
1,062 |
4,538 |
5,906.25 |
14'0 |
118'1s |
6800 |
2'4s |
-0'4 |
125.00 |
12,390 |
18 |
4,968.75 |
-10'5 |
99'3s |
6850 |
2'4s |
-0'6 |
125.00 |
623 |
2,324 |
5,581.25 |
16'7 |
111'5s |
6900 |
2'6s |
-0'7 |
137.50 |
3,670 |
57 |
4,506.25 |
-10'5 |
90'1s |
6950 |
3'0s |
-1'0 |
150.00 |
388 |
12,299 |
5,200.00 |
18'2 |
104'0s |
7000 |
3'4s |
-1'1 |
175.00 |
12,891 |
80 |
4,075.00 |
-10'3 |
81'4s |
7050 |
3'5s |
-1'5 |
181.25 |
832 |
2,987 |
3,856.25 |
-10'3 |
77'1s |
7100 |
5'1s |
-0'6 |
256.25 |
4,460 |
28 |
3,650.00 |
-10'2 |
73'0s |
7150 |
4'7s |
-1'7 |
243.75 |
361 |
6,525 |
4,312.50 |
17'3 |
86'2s |
7200 |
5'1s |
-2'4 |
256.25 |
5,893 |
623 |
3,250.00 |
-9'7 |
65'0s |
7250 |
5'6s |
-3'0 |
287.50 |
1,626 |
4,802 |
3,056.25 |
-9'7 |
61'1s |
7300 |
6'3s |
-3'4 |
318.75 |
4,449 |
150 |
2,875.00 |
-9'5 |
57'4s |
7350 |
9'2s |
-2'0 |
462.50 |
1,096 |
4,943 |
2,700.00 |
-9'4 |
54'0s |
7400 |
9'2s |
-3'4 |
462.50 |
6,887 |
300 |
3,250.00 |
14'3 |
65'0s |
7450 |
9'4s |
-4'7 |
475.00 |
1,894 |
10,983 |
3,050.00 |
13'5 |
61'0s |
7500 |
11'0s |
-5'1 |
550.00 |
10,117 |
705 |
2,906.25 |
13'7 |
58'1s |
7550 |
12'1s |
-5'7 |
606.25 |
1,148 |
3,390 |
2,068.75 |
-8'6 |
41'3s |
7600 |
14'5s |
-5'4 |
731.25 |
3,744 |
478 |
1,925.00 |
-8'5 |
38'4s |
7650 |
15'2s |
-7'0 |
762.50 |
1,003 |
5,829 |
2,368.75 |
11'4 |
47'3s |
7700 |
17'2s |
-7'3 |
862.50 |
6,688 |
1,279 |
2,237.50 |
11'4 |
44'6s |
7750 |
20'4s |
-6'4 |
1,025.00 |
880 |
8,363 |
2,200.00 |
13'1 |
44'0s |
7800 |
22'4s |
-7'1 |
1,125.00 |
3,882 |
1,205 |
2,100.00 |
13'3 |
42'0s |
7850 |
23'1s |
-9'2 |
1,156.25 |
1,084 |
3,362 |
1,912.50 |
11'6 |
38'2s |
7900 |
25'4s |
-9'6 |
1,275.00 |
2,743 |
908 |
1,225.00 |
-7'1 |
24'4s |
7950 |
29'7s |
-8'3 |
1,493.75 |
704 |
23,148 |
1,637.50 |
10'1 |
32'6s |
8000 |
30'3s |
-11'0 |
1,518.75 |
6,858 |
948 |
1,575.00 |
10'6 |
31'4s |
8050 |
33'7s |
-10'5 |
1,693.75 |
452 |
3,050 |
1,475.00 |
10'3 |
29'4s |
8100 |
35'6s |
-12'1 |
1,787.50 |
1,656 |
670 |
881.25 |
-5'7 |
17'5s |
8150 |
51'3s |
4'3 |
2,568.75 |
344 |
4,962 |
1,287.50 |
9'4 |
25'6s |
8200 |
55'0s |
4'5 |
2,750.00 |
799 |
2,217 |
1,200.00 |
9'0 |
24'0s |
8250 |
58'6s |
5'0 |
2,937.50 |
53 |
3,512 |
1,012.50 |
6'4 |
20'2s |
8300 |
48'1s |
-14'3 |
2,406.25 |
304 |
982 |
1,012.50 |
7'6 |
20'2s |
8350 |
66'2s |
5'2 |
3,312.50 |
31 |
5,458 |
937.50 |
7'2 |
18'6s |
8400 |
70'2s |
5'5 |
3,512.50 |
127 |
1,507 |
768.75 |
4'7 |
15'3s |
8450 |
74'2s |
6'0 |
3,712.50 |
30 |
26,334 |
725.00 |
4'7 |
14'4s |
8500 |
64'7s |
-13'4 |
3,243.75 |
179 |
1,248 |
750.00 |
6'1 |
15'0s |
8550 |
82'5s |
6'4 |
4,131.25 |
2 |
2,475 |
687.50 |
5'5 |
13'6s |
8600 |
86'6s |
6'5 |
4,337.50 |
31 |
518 |
581.25 |
4'2 |
11'5s |
8650 |
91'0s |
6'6 |
4,550.00 |
19 |
3,191 |
575.00 |
4'6 |
11'4s |
8700 |
95'3s |
7'0 |
4,768.75 |
79 |
1,088 |
562.50 |
5'0 |
11'2s |
8750 |
99'7s |
7'2 |
4,993.75 |
52 |
3,168 |
475.00 |
3'6 |
9'4s |
8800 |
104'3s |
7'4 |
5,218.75 |
3 |
581 |
443.75 |
3'5 |
8'7s |
8850 |
108'7s |
7'6 |
5,443.75 |
1 |
2,551 |
443.75 |
4'0 |
8'7s |
8900 |
94'6s |
-18'6 |
4,737.50 |
3 |
694 |
381.25 |
3'1 |
7'5s |
8950 |
118'1s |
8'1 |
5,906.25 |
51 |
17,821 |
325.00 |
2'3 |
6'4s |
9000 |
122'6s |
8'2 |
6,137.50 |
1 |
510 |
325.00 |
2'5 |
6'4s |
9050 |
127'4s |
8'4 |
6,375.00 |
1 |
1,291 |
268.75 |
1'7 |
5'3s |
9100 |
132'1s |
8'4 |
6,606.25 |
37 |
364 |
293.75 |
2'5 |
5'7s |
9150 |
136'7s |
8'5 |
6,843.75 |
2 |
2,407 |
268.75 |
2'2 |
5'3s |
9200 |
141'6s |
8'7 |
7,087.50 |
1 |
509 |
212.50 |
1'3 |
4'2s |
9250 |
146'4s |
8'7 |
7,325.00 |
4 |
1,793 |
237.50 |
2'1 |
4'6s |
9300 |
151'2s |
8'7 |
7,562.50 |
36 |
1,709 |
125.00 |
-1'1 |
2'4s |
9350 |
156'1s |
9'1 |
7,806.25 |
1 |
980 |
206.25 |
1'6 |
4'1s |
9400 |
161'0s |
9'1 |
8,050.00 |
14 |
182 |
193.75 |
1'5 |
3'7s |
9450 |
165'7s |
9'2 |
8,293.75 |
0 |
2,711 |
168.75 |
1'2 |
3'3s |
9500 |
170'6s |
9'4 |
8,537.50 |
3 |
145 |
100.00 |
-0'6 |
2'0s |
9550 |
175'5s |
9'4 |
8,781.25 |
0 |
830 |
143.75 |
1'0 |
2'7s |
9600 |
180'4s |
9'4 |
9,025.00 |
1 |
152 |
87.50 |
-0'5 |
1'6s |
9650 |
185'3s |
9'5 |
9,268.75 |
2 |
743 |
143.75 |
1'2 |
2'7s |
9700 |
190'2s |
9'5 |
9,512.50 |
1 |
668 |
137.50 |
1'1 |
2'6s |
9750 |
195'2s |
9'6 |
9,762.50 |
0 |
1,020 |
125.00 |
0'7 |
2'4s |
9800 |
200'2s |
9'7 |
10,012.50 |
1 |
22 |
125.00 |
1'0 |
2'4s |
9850 |
205'1s |
9'7 |
10,256.25 |
1 |
608 |
106.25 |
0'5 |
2'1s |
9900 |
210'1s |
9'7 |
10,506.25 |
4 |
405 |
112.50 |
0'7 |
2'2s |
9950 |
215'0s |
9'7 |
10,750.00 |
1 |
7,996 |
93.75 |
0'4 |
1'7s |
10000 |
220'0s |
10'0 |
11,000.00 |
1 |
105 |
93.75 |
0'5 |
1'7s |
10050 |
224'7s |
9'7 |
11,243.75 |
0 |
421 |
100.00 |
0'6 |
2'0s |
10100 |
229'7s |
10'0 |
11,493.75 |
0 |
25 |
81.25 |
0'4 |
1'5s |
10150 |
234'6s |
9'7 |
11,737.50 |
0 |
389 |
87.50 |
0'5 |
1'6s |
10200 |
239'6s |
10'0 |
11,987.50 |
1 |
503 |
81.25 |
0'4 |
1'5s |
10300 |
249'6s |
10'1 |
12,487.50 |
1 |
222 |
50.00 |
-0'2 |
1'0s |
10400 |
259'5s |
10'0 |
12,981.25 |
0 |
779 |
50.00 |
-0'1 |
1'0s |
10500 |
269'5s |
10'1 |
13,481.25 |
0 |
529 |
56.25 |
0'2 |
1'1s |
10600 |
279'4s |
10'1 |
13,975.00 |
0 |
263 |
43.75 |
-0'1 |
0'7s |
10700 |
289'4s |
10'1 |
14,475.00 |
0 |
229 |
56.25 |
0'3 |
1'1s |
10800 |
299'3s |
10'0 |
14,968.75 |
0 |
584 |
37.50 |
-0'1 |
0'6s |
10900 |
309'3s |
10'1 |
15,468.75 |
1 |
2,333 |
56.25 |
0'4 |
1'1s |
11000 |
319'2s |
10'1 |
15,962.50 |
1 |
219 |
31.25 |
-0'1 |
0'5s |
11100 |
329'2s |
10'1 |
16,462.50 |
0 |
259 |
25.00 |
-0'1 |
0'4s |
11200 |
339'1s |
10'1 |
16,956.25 |
0 |
161 |
25.00 |
-0'1 |
0'4s |
11300 |
349'1s |
10'1 |
17,456.25 |
0 |
70 |
25.00 |
-0'1 |
0'4s |
11400 |
359'1s |
10'1 |
17,956.25 |
0 |
663 |
25.00 |
-0'1 |
0'4s |
11500 |
369'0s |
10'1 |
18,450.00 |
0 |
257 |
25.00 |
-0'1 |
0'4s |
11600 |
379'0s |
10'1 |
18,950.00 |
1 |
854 |
18.75 |
-0'1 |
0'3s |
11700 |
389'0s |
10'2 |
19,450.00 |
0 |
81 |
18.75 |
-0'1 |
0'3s |
11800 |
399'0s |
10'2 |
19,950.00 |
0 |
65 |
18.75 |
-0'1 |
0'3s |
11900 |
408'7s |
10'1 |
20,443.75 |
1 |
304 |
31.25 |
0'3 |
0'5s |
12000 |
418'7s |
10'1 |
20,943.75 |
30 |
42 |
12.50 |
-0'1 |
0'2s |
12100 |
428'7s |
10'2 |
21,443.75 |
0 |
44 |
12.50 |
-0'1 |
0'2s |
12200 |
438'7s |
10'2 |
21,943.75 |
0 |
299 |
12.50 |
0'0 |
0'2s |
12300 |
448'7s |
10'2 |
22,443.75 |
0 |
187 |
12.50 |
0'0 |
0'2s |
12400 |
458'7s |
10'2 |
22,943.75 |
0 |
75 |
12.50 |
0'0 |
0'2s |
12500 |
468'7s |
10'2 |
23,443.75 |
0 |
69 |
12.50 |
0'0 |
0'2s |
12600 |
478'7s |
10'2 |
23,943.75 |
0 |
25 |
6.25 |
-0'1 |
0'1s |
12700 |
488'6s |
10'1 |
24,437.50 |
0 |
83 |
6.25 |
-0'1 |
0'1s |
12800 |
498'6s |
10'1 |
24,937.50 |
0 |
22 |
6.25 |
-0'1 |
0'1s |
12900 |
508'6s |
10'1 |
25,437.50 |
0 |
271 |
6.25 |
-0'1 |
0'1s |
13000 |
518'6s |
10'1 |
25,937.50 |
0 |
9 |
6.25 |
-0'1 |
0'1s |
13100 |
528'6s |
10'2 |
26,437.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
13200 |
538'6s |
10'2 |
26,937.50 |
0 |
5 |
6.25 |
0'0 |
0'1s |
13300 |
548'6s |
10'2 |
27,437.50 |
0 |
2 |
6.25 |
0'0 |
0'1s |
13400 |
558'6s |
10'2 |
27,937.50 |
0 |
52 |
6.25 |
0'0 |
0'1s |
13600 |
578'6s |
10'2 |
28,937.50 |
0 |
175 |
6.25 |
0'0 |
0'1s |
13700 |
588'6s |
10'2 |
29,437.50 |
0 |
12 |
6.25 |
0'0 |
0'1s |
13800 |
598'6s |
10'2 |
29,937.50 |
0 |
184 |
6.25 |
0'0 |
0'1s |
13900 |
608'6s |
10'2 |
30,437.50 |
0 |
45 |
6.25 |
0'0 |
0'1s |
14000 |
618'6s |
10'2 |
30,937.50 |
0 |
34 |
6.25 |
0'0 |
0'1s |
14100 |
628'6s |
10'2 |
31,437.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
14200 |
638'6s |
10'2 |
31,937.50 |
0 |
4 |
6.25 |
0'0 |
0'1s |
14300 |
648'6s |
10'2 |
32,437.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
14400 |
658'6s |
10'2 |
32,937.50 |
0 |
36 |
6.25 |
0'0 |
0'1s |
14500 |
668'6s |
10'2 |
33,437.50 |
0 |
30 |
6.25 |
0'0 |
0'1s |
14600 |
678'6s |
10'2 |
33,937.50 |
0 |
6 |
6.25 |
0'0 |
0'1s |
14700 |
688'6s |
10'2 |
34,437.50 |
0 |
48 |
6.25 |
0'0 |
0'1s |
14800 |
698'6s |
10'2 |
34,937.50 |
0 |
34 |
6.25 |
0'0 |
0'1s |
14900 |
708'6s |
10'2 |
35,437.50 |
0 |
142 |
6.25 |
0'0 |
0'1s |
15000 |
718'6s |
10'2 |
35,937.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2300 |
551'2s |
-10'2 |
27,562.50 |
1 |
|
561'4 |
05/13/2022 13:59:00 |
CBOT |
2500 |
531'2s |
-10'2 |
26,562.50 |
0 |
|
541'4 |
05/13/2022 13:59:00 |
CBOT |
2700 |
511'2s |
-10'2 |
25,562.50 |
0 |
|
521'4 |
05/13/2022 13:59:00 |
CBOT |
2800 |
501'2s |
-10'2 |
25,062.50 |
0 |
|
511'4 |
05/13/2022 13:59:00 |
CBOT |
2900 |
491'2s |
-10'2 |
24,562.50 |
0 |
|
501'4 |
05/13/2022 13:59:00 |
CBOT |
3000 |
481'2s |
-10'2 |
24,062.50 |
68 |
|
491'4 |
05/13/2022 13:59:00 |
CBOT |
3100 |
471'2s |
-10'2 |
23,562.50 |
0 |
|
481'4 |
05/13/2022 13:59:00 |
CBOT |
3200 |
461'2s |
-10'2 |
23,062.50 |
0 |
|
471'4 |
05/13/2022 13:59:00 |
CBOT |
3300 |
451'2s |
-10'2 |
22,562.50 |
0 |
|
461'4 |
05/13/2022 13:59:00 |
CBOT |
3400 |
441'2s |
-10'2 |
22,062.50 |
0 |
|
451'4 |
05/13/2022 13:59:00 |
CBOT |
3500 |
431'2s |
-10'2 |
21,562.50 |
0 |
|
441'4 |
05/13/2022 13:59:00 |
CBOT |
3600 |
421'2s |
-10'2 |
21,062.50 |
2 |
|
431'4 |
05/13/2022 13:59:00 |
CBOT |
3700 |
411'2s |
-10'2 |
20,562.50 |
0 |
|
421'4 |
05/13/2022 13:59:00 |
CBOT |
3800 |
401'2s |
-10'2 |
20,062.50 |
9 |
|
411'4 |
05/13/2022 13:59:00 |
CBOT |
3900 |
391'2s |
-10'2 |
19,562.50 |
36 |
|
401'4 |
05/13/2022 13:59:00 |
CBOT |
4000 |
381'2s |
-10'2 |
19,062.50 |
23 |
|
391'4 |
05/13/2022 13:59:00 |
CBOT |
4100 |
371'2s |
-10'2 |
18,562.50 |
302 |
|
381'4 |
05/13/2022 13:59:00 |
CBOT |
4200 |
361'2s |
-10'2 |
18,062.50 |
76 |
|
371'4 |
05/13/2022 13:59:00 |
CBOT |
4300 |
351'2s |
-10'2 |
17,562.50 |
62 |
|
361'4 |
05/13/2022 13:59:00 |
CBOT |
4400 |
341'2s |
-10'2 |
17,062.50 |
69 |
|
351'4 |
05/13/2022 13:59:00 |
CBOT |
4500 |
331'2s |
-10'2 |
16,562.50 |
216 |
|
341'4 |
05/13/2022 13:59:00 |
CBOT |
4600 |
321'2s |
-10'2 |
16,062.50 |
39 |
|
331'4 |
05/13/2022 13:59:00 |
CBOT |
4700 |
331'5s |
20'3 |
16,581.25 |
545 |
331'5 |
311'2 |
05/16/2022 09:01:00 |
CBOT |
4800 |
301'2s |
-10'2 |
15,062.50 |
366 |
|
311'4 |
05/13/2022 13:59:00 |
CBOT |
4900 |
291'3s |
-10'2 |
14,568.75 |
247 |
|
301'5 |
05/13/2022 13:59:00 |
CBOT |
5000 |
281'3s |
-10'2 |
14,068.75 |
796 |
|
291'5 |
05/13/2022 13:59:00 |
CBOT |
5100 |
271'3s |
-10'3 |
13,568.75 |
1,303 |
|
281'6 |
05/13/2022 13:59:00 |
CBOT |
5200 |
261'3s |
-10'3 |
13,068.75 |
380 |
|
271'6 |
05/13/2022 13:59:00 |
CBOT |
5300 |
251'3s |
-10'3 |
12,568.75 |
1,002 |
|
261'6 |
05/13/2022 13:59:00 |
CBOT |
5350 |
246'4s |
-10'2 |
12,325.00 |
0 |
|
256'6 |
05/13/2022 13:59:00 |
CBOT |
5400 |
241'4s |
-10'3 |
12,075.00 |
1,988 |
|
251'7 |
05/13/2022 13:59:00 |
CBOT |
5450 |
236'4s |
-10'3 |
11,825.00 |
0 |
|
246'7 |
05/13/2022 13:59:00 |
CBOT |
5500 |
231'4s |
-10'3 |
11,575.00 |
2,070 |
|
241'7 |
05/13/2022 13:59:00 |
CBOT |
5550 |
226'4s |
-10'3 |
11,325.00 |
0 |
|
236'7 |
05/13/2022 13:59:00 |
CBOT |
5600 |
221'5s |
-10'3 |
11,081.25 |
2,365 |
|
232'0 |
05/13/2022 13:59:00 |
CBOT |
5650 |
216'5s |
-10'3 |
10,831.25 |
0 |
|
227'0 |
05/13/2022 13:59:00 |
CBOT |
5700 |
230'0s |
18'2 |
11,500.00 |
1,518 |
230'0 |
211'6 |
05/16/2022 08:45:00 |
CBOT |
5750 |
206'6s |
-10'3 |
10,337.50 |
0 |
|
217'1 |
05/13/2022 13:59:00 |
CBOT |
5800 |
201'7s |
-10'2 |
10,093.75 |
3,797 |
|
212'1 |
05/13/2022 13:59:00 |
CBOT |
5850 |
196'7s |
-10'3 |
9,843.75 |
45 |
|
207'2 |
05/13/2022 13:59:00 |
CBOT |
5900 |
210'0s |
18'1 |
10,500.00 |
1,822 |
194'0 |
191'7 |
05/16/2022 08:32:00 |
CBOT |
5950 |
186'7s |
-10'4 |
9,343.75 |
1 |
|
197'3 |
05/13/2022 13:59:00 |
CBOT |
6000 |
182'0s |
-10'3 |
9,100.00 |
5,483 |
184'7 |
192'3 |
05/13/2022 13:59:00 |
CBOT |
6050 |
177'1s |
-10'3 |
8,856.25 |
1 |
|
187'4 |
05/13/2022 13:59:00 |
CBOT |
6100 |
172'1s |
-10'3 |
8,606.25 |
2,608 |
|
182'4 |
05/13/2022 13:59:00 |
CBOT |
6150 |
167'2s |
-10'3 |
8,362.50 |
3 |
|
177'5 |
05/13/2022 13:59:00 |
CBOT |
6200 |
162'2s |
-10'4 |
8,112.50 |
5,545 |
|
172'6 |
05/13/2022 13:59:00 |
CBOT |
6250 |
157'2s |
-10'5 |
7,862.50 |
5 |
|
167'7 |
05/13/2022 13:59:00 |
CBOT |
6300 |
152'3s |
-10'4 |
7,618.75 |
3,348 |
|
162'7 |
05/13/2022 13:59:00 |
CBOT |
6350 |
147'4s |
-10'4 |
7,375.00 |
10 |
|
158'0 |
05/13/2022 13:59:00 |
CBOT |
6400 |
156'7s |
14'2 |
7,843.75 |
4,410 |
156'7 |
142'5 |
05/16/2022 07:26:00 |
CBOT |
6450 |
137'5s |
-10'5 |
6,881.25 |
5 |
|
148'2 |
05/13/2022 13:59:00 |
CBOT |
6500 |
154'6s |
22'0 |
7,737.50 |
17,292 |
155'0 |
132'6 |
05/16/2022 08:36:00 |
CBOT |
6550 |
128'0s |
-10'5 |
6,400.00 |
8 |
|
138'5 |
05/13/2022 13:59:00 |
CBOT |
6600 |
144'0s |
20'7 |
7,200.00 |
3,309 |
144'2 |
123'1 |
05/16/2022 08:37:00 |
CBOT |
6650 |
118'2s |
-10'5 |
5,912.50 |
1 |
|
128'7 |
05/13/2022 13:59:00 |
CBOT |
6700 |
113'4s |
-10'5 |
5,675.00 |
3,307 |
119'6 |
124'1 |
05/13/2022 13:59:00 |
CBOT |
6750 |
108'6s |
-10'5 |
5,437.50 |
12 |
|
119'3 |
05/13/2022 13:59:00 |
CBOT |
6800 |
118'1s |
14'0 |
5,906.25 |
4,538 |
118'1 |
104'1 |
05/16/2022 07:26:00 |
CBOT |
6850 |
99'3s |
-10'5 |
4,968.75 |
18 |
|
110'0 |
05/13/2022 13:59:00 |
CBOT |
6900 |
111'5s |
16'7 |
5,581.25 |
2,324 |
111'5 |
94'6 |
05/16/2022 07:44:00 |
CBOT |
6950 |
90'1s |
-10'5 |
4,506.25 |
57 |
94'1 |
100'6 |
05/13/2022 13:59:00 |
CBOT |
7000 |
104'0s |
18'2 |
5,200.00 |
12,299 |
104'0 |
85'6 |
05/16/2022 09:14:00 |
CBOT |
7050 |
81'4s |
-10'3 |
4,075.00 |
80 |
|
91'7 |
05/13/2022 13:59:00 |
CBOT |
7100 |
77'1s |
-10'3 |
3,856.25 |
2,987 |
76'2 |
87'4 |
05/13/2022 13:59:00 |
CBOT |
7150 |
73'0s |
-10'2 |
3,650.00 |
28 |
|
83'2 |
05/13/2022 13:59:00 |
CBOT |
7200 |
86'2s |
17'3 |
4,312.50 |
6,525 |
86'2 |
68'7 |
05/16/2022 09:15:00 |
CBOT |
7250 |
65'0s |
-9'7 |
3,250.00 |
623 |
|
74'7 |
05/13/2022 13:59:00 |
CBOT |
7300 |
61'1s |
-9'7 |
3,056.25 |
4,802 |
60'4 |
71'0 |
05/13/2022 13:59:00 |
CBOT |
7350 |
57'4s |
-9'5 |
2,875.00 |
150 |
|
67'1 |
05/13/2022 13:59:00 |
CBOT |
7400 |
54'0s |
-9'4 |
2,700.00 |
4,943 |
51'4 |
63'4 |
05/13/2022 13:59:00 |
CBOT |
7450 |
65'0s |
14'3 |
3,250.00 |
300 |
65'0 |
50'5 |
05/16/2022 08:52:00 |
CBOT |
7500 |
61'0s |
13'5 |
3,050.00 |
10,983 |
60'6 |
47'3 |
05/16/2022 09:09:00 |
CBOT |
7550 |
58'1s |
13'7 |
2,906.25 |
705 |
58'1 |
44'2 |
05/16/2022 08:56:00 |
CBOT |
7600 |
41'3s |
-8'6 |
2,068.75 |
3,390 |
|
50'1 |
05/13/2022 13:59:00 |
CBOT |
7650 |
38'4s |
-8'5 |
1,925.00 |
478 |
|
47'1 |
05/13/2022 13:59:00 |
CBOT |
7700 |
47'3s |
11'4 |
2,368.75 |
5,829 |
48'3 |
35'7 |
05/16/2022 09:54:00 |
CBOT |
7750 |
44'6s |
11'4 |
2,237.50 |
1,279 |
47'0 |
33'2 |
05/16/2022 08:54:00 |
CBOT |
7800 |
44'0s |
13'1 |
2,200.00 |
8,363 |
40'7 |
30'7 |
05/16/2022 09:48:00 |
CBOT |
7850 |
42'0s |
13'3 |
2,100.00 |
1,205 |
39'6 |
28'5 |
05/16/2022 09:29:00 |
CBOT |
7900 |
38'2s |
11'6 |
1,912.50 |
3,362 |
39'1 |
26'4 |
05/16/2022 09:40:00 |
CBOT |
7950 |
24'4s |
-7'1 |
1,225.00 |
908 |
33'4 |
31'5 |
05/13/2022 13:59:00 |
CBOT |
8000 |
32'6s |
10'1 |
1,637.50 |
23,148 |
27'1 |
22'5 |
05/16/2022 09:51:00 |
CBOT |
8050 |
31'4s |
10'6 |
1,575.00 |
948 |
32'0 |
20'6 |
05/16/2022 09:49:00 |
CBOT |
8100 |
29'4s |
10'3 |
1,475.00 |
3,050 |
28'7 |
19'1 |
05/16/2022 09:34:00 |
CBOT |
8150 |
17'5s |
-5'7 |
881.25 |
670 |
25'0 |
23'4 |
05/13/2022 13:59:00 |
CBOT |
8200 |
25'6s |
9'4 |
1,287.50 |
4,962 |
22'6 |
16'2 |
05/16/2022 09:46:00 |
CBOT |
8250 |
24'0s |
9'0 |
1,200.00 |
2,217 |
21'3 |
15'0 |
05/16/2022 08:35:00 |
CBOT |
8300 |
20'2s |
6'4 |
1,012.50 |
3,512 |
25'0 |
13'6 |
05/16/2022 09:09:00 |
CBOT |
8350 |
20'2s |
7'6 |
1,012.50 |
982 |
20'5 |
12'4 |
05/16/2022 09:41:00 |
CBOT |
8400 |
18'6s |
7'2 |
937.50 |
5,458 |
15'6 |
11'4 |
05/16/2022 09:23:00 |
CBOT |
8450 |
15'3s |
4'7 |
768.75 |
1,507 |
15'3 |
10'4 |
05/16/2022 10:11:00 |
CBOT |
8500 |
14'4s |
4'7 |
725.00 |
26,334 |
16'0 |
9'5 |
05/16/2022 09:59:00 |
CBOT |
8550 |
15'0s |
6'1 |
750.00 |
1,248 |
15'0 |
8'7 |
05/16/2022 09:43:00 |
CBOT |
8600 |
13'6s |
5'5 |
687.50 |
2,475 |
12'7 |
8'1 |
05/16/2022 09:42:00 |
CBOT |
8650 |
11'5s |
4'2 |
581.25 |
518 |
12'7 |
7'3 |
05/16/2022 09:12:00 |
CBOT |
8700 |
11'4s |
4'6 |
575.00 |
3,191 |
10'6 |
6'6 |
05/16/2022 09:17:00 |
CBOT |
8750 |
11'2s |
5'0 |
562.50 |
1,088 |
10'1 |
6'2 |
05/16/2022 08:35:00 |
CBOT |
8800 |
9'4s |
3'6 |
475.00 |
3,168 |
10'0 |
5'6 |
05/16/2022 09:24:00 |
CBOT |
8850 |
8'7s |
3'5 |
443.75 |
581 |
8'3 |
5'2 |
05/16/2022 09:16:00 |
CBOT |
8900 |
8'7s |
4'0 |
443.75 |
2,551 |
7'7 |
4'7 |
05/16/2022 08:41:00 |
CBOT |
8950 |
7'5s |
3'1 |
381.25 |
694 |
7'3 |
4'4 |
05/16/2022 09:17:00 |
CBOT |
9000 |
6'4s |
2'3 |
325.00 |
17,821 |
6'2 |
4'1 |
05/16/2022 09:53:00 |
CBOT |
9050 |
6'4s |
2'5 |
325.00 |
510 |
7'1 |
3'7 |
05/16/2022 09:17:00 |
CBOT |
9100 |
5'3s |
1'7 |
268.75 |
1,291 |
6'4 |
3'4 |
05/16/2022 10:01:00 |
CBOT |
9150 |
5'7s |
2'5 |
293.75 |
364 |
5'7 |
3'2 |
05/16/2022 08:35:00 |
CBOT |
9200 |
5'3s |
2'2 |
268.75 |
2,407 |
5'3 |
3'1 |
05/16/2022 08:36:00 |
CBOT |
9250 |
4'2s |
1'3 |
212.50 |
509 |
4'4 |
2'7 |
05/16/2022 10:01:00 |
CBOT |
9300 |
4'6s |
2'1 |
237.50 |
1,793 |
4'5 |
2'5 |
05/16/2022 08:36:00 |
CBOT |
9350 |
2'4s |
-1'1 |
125.00 |
1,709 |
3'0 |
3'5 |
05/13/2022 13:59:00 |
CBOT |
9400 |
4'1s |
1'6 |
206.25 |
980 |
4'2 |
2'3 |
05/16/2022 08:36:00 |
CBOT |
9450 |
3'7s |
1'5 |
193.75 |
182 |
3'7 |
2'2 |
05/16/2022 08:36:00 |
CBOT |
9500 |
3'3s |
1'2 |
168.75 |
2,711 |
3'4 |
2'1 |
05/16/2022 09:24:00 |
CBOT |
9550 |
2'0s |
-0'6 |
100.00 |
145 |
|
2'6 |
05/13/2022 13:59:00 |
CBOT |
9600 |
2'7s |
1'0 |
143.75 |
830 |
3'2 |
1'7 |
05/16/2022 08:57:00 |
CBOT |
9650 |
1'6s |
-0'5 |
87.50 |
152 |
|
2'3 |
05/13/2022 13:59:00 |
CBOT |
9700 |
2'7s |
1'2 |
143.75 |
743 |
2'7 |
1'5 |
05/16/2022 02:41:00 |
CBOT |
9750 |
2'6s |
1'1 |
137.50 |
668 |
2'6 |
1'5 |
05/16/2022 08:36:00 |
CBOT |
9800 |
2'4s |
0'7 |
125.00 |
1,020 |
2'2 |
1'5 |
05/15/2022 20:42:00 |
CBOT |
9850 |
2'4s |
1'0 |
125.00 |
22 |
2'4 |
1'4 |
05/16/2022 08:35:00 |
CBOT |
9900 |
2'1s |
0'5 |
106.25 |
608 |
2'1 |
1'4 |
05/15/2022 22:10:00 |
CBOT |
9950 |
2'2s |
0'7 |
112.50 |
405 |
2'2 |
1'3 |
05/16/2022 02:41:00 |
CBOT |
10000 |
1'7s |
0'4 |
93.75 |
7,996 |
1'7 |
1'3 |
05/16/2022 10:00:00 |
CBOT |
10050 |
1'7s |
0'5 |
93.75 |
105 |
1'7 |
1'2 |
05/15/2022 19:40:00 |
CBOT |
10100 |
2'0s |
0'6 |
100.00 |
421 |
1'7 |
1'2 |
05/16/2022 02:41:00 |
CBOT |
10150 |
1'5s |
0'4 |
81.25 |
25 |
1'7 |
1'1 |
05/16/2022 10:05:00 |
CBOT |
10200 |
1'6s |
0'5 |
87.50 |
389 |
1'6 |
1'1 |
05/15/2022 19:41:00 |
CBOT |
10300 |
1'5s |
0'4 |
81.25 |
503 |
1'5 |
1'1 |
05/16/2022 08:50:00 |
CBOT |
10400 |
1'0s |
-0'2 |
50.00 |
222 |
|
1'2 |
05/13/2022 13:59:00 |
CBOT |
10500 |
1'0s |
-0'1 |
50.00 |
779 |
|
1'1 |
05/13/2022 13:59:00 |
CBOT |
10600 |
1'1s |
0'2 |
56.25 |
529 |
1'1 |
0'7 |
05/15/2022 19:23:00 |
CBOT |
10700 |
0'7s |
-0'1 |
43.75 |
263 |
|
1'0 |
05/13/2022 13:59:00 |
CBOT |
10800 |
1'1s |
0'3 |
56.25 |
229 |
1'1 |
0'6 |
05/15/2022 19:41:00 |
CBOT |
10900 |
0'6s |
-0'1 |
37.50 |
584 |
|
0'7 |
05/13/2022 13:59:00 |
CBOT |
11000 |
1'1s |
0'4 |
56.25 |
2,333 |
1'1 |
0'5 |
05/16/2022 08:50:00 |
CBOT |
11100 |
0'5s |
-0'1 |
31.25 |
219 |
|
0'6 |
05/13/2022 13:59:00 |
CBOT |
11200 |
0'4s |
-0'1 |
25.00 |
259 |
|
0'5 |
05/13/2022 13:59:00 |
CBOT |
11300 |
0'4s |
-0'1 |
25.00 |
161 |
|
0'5 |
05/13/2022 13:59:00 |
CBOT |
11400 |
0'4s |
-0'1 |
25.00 |
70 |
|
0'5 |
05/13/2022 13:59:00 |
CBOT |
11500 |
0'4s |
-0'1 |
25.00 |
663 |
|
0'5 |
05/13/2022 13:59:00 |
CBOT |
11600 |
0'4s |
-0'1 |
25.00 |
257 |
|
0'5 |
05/13/2022 13:59:00 |
CBOT |
11700 |
0'3s |
-0'1 |
18.75 |
854 |
|
0'4 |
05/13/2022 13:59:00 |
CBOT |
11800 |
0'3s |
-0'1 |
18.75 |
81 |
|
0'4 |
05/13/2022 13:59:00 |
CBOT |
11900 |
0'3s |
-0'1 |
18.75 |
65 |
|
0'4 |
05/13/2022 13:59:00 |
CBOT |
12000 |
0'5s |
0'3 |
31.25 |
304 |
0'5 |
0'2 |
05/16/2022 08:50:00 |
CBOT |
12100 |
0'2s |
-0'1 |
12.50 |
42 |
|
0'3 |
05/13/2022 13:59:00 |
CBOT |
12200 |
0'2s |
-0'1 |
12.50 |
44 |
|
0'3 |
05/13/2022 13:59:00 |
CBOT |
12300 |
0'2s |
0'0 |
12.50 |
299 |
0'2 |
0'2 |
05/15/2022 19:22:00 |
CBOT |
12400 |
0'2s |
0'0 |
12.50 |
187 |
|
0'2 |
05/13/2022 13:59:00 |
CBOT |
12500 |
0'2s |
0'0 |
12.50 |
75 |
|
0'2 |
05/13/2022 13:59:00 |
CBOT |
12600 |
0'2s |
0'0 |
12.50 |
69 |
|
0'2 |
05/13/2022 13:59:00 |
CBOT |
12700 |
0'1s |
-0'1 |
6.25 |
25 |
|
0'2 |
05/13/2022 13:59:00 |
CBOT |
12800 |
0'1s |
-0'1 |
6.25 |
83 |
|
0'2 |
05/13/2022 13:59:00 |
CBOT |
12900 |
0'1s |
-0'1 |
6.25 |
22 |
|
0'2 |
05/13/2022 13:59:00 |
CBOT |
13000 |
0'1s |
-0'1 |
6.25 |
271 |
|
0'2 |
05/13/2022 13:59:00 |
CBOT |
13100 |
0'1s |
-0'1 |
6.25 |
9 |
|
0'2 |
05/13/2022 13:59:00 |
CBOT |
13200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
13300 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
13400 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
13600 |
0'1s |
0'0 |
6.25 |
52 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
13700 |
0'1s |
0'0 |
6.25 |
175 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
13800 |
0'1s |
0'0 |
6.25 |
12 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
13900 |
0'1s |
0'0 |
6.25 |
184 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
45 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
14100 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
14200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
14300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
14400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
14600 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
14700 |
0'1s |
0'0 |
6.25 |
6 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
14800 |
0'1s |
0'0 |
6.25 |
48 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
14900 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
142 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2300 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
84 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
204 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
321 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
95 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
177 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
151 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
109 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
181 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
280 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
355 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,874 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
847 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
693 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
1,415 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
6,465 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
3,166 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
692 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
3,135 |
0'1 |
0'1 |
05/16/2022 08:37:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
8,374 |
|
0'1 |
05/13/2022 13:59:00 |
CBOT |
4900 |
0'2s |
0'0 |
12.50 |
4,095 |
|
0'2 |
05/13/2022 13:59:00 |
CBOT |
5000 |
0'2s |
0'0 |
12.50 |
3,052 |
|
0'2 |
05/13/2022 13:59:00 |
CBOT |
5100 |
0'2s |
-0'1 |
12.50 |
1,754 |
|
0'3 |
05/13/2022 13:59:00 |
CBOT |
5200 |
0'2s |
0'0 |
12.50 |
4,259 |
0'2 |
0'2 |
05/16/2022 08:42:00 |
CBOT |
5300 |
0'2s |
-0'1 |
12.50 |
11,053 |
|
0'3 |
05/13/2022 13:59:00 |
CBOT |
5350 |
0'3s |
0'0 |
18.75 |
131 |
|
0'3 |
05/13/2022 13:59:00 |
CBOT |
5400 |
0'3s |
0'0 |
18.75 |
3,590 |
0'3 |
0'3 |
05/15/2022 19:08:00 |
CBOT |
5450 |
0'3s |
-0'1 |
18.75 |
165 |
|
0'4 |
05/13/2022 13:59:00 |
CBOT |
5500 |
0'3s |
-0'1 |
18.75 |
5,288 |
|
0'4 |
05/13/2022 13:59:00 |
CBOT |
5550 |
0'3s |
-0'1 |
18.75 |
81 |
0'4 |
0'4 |
05/13/2022 13:59:00 |
CBOT |
5600 |
0'4s |
0'0 |
25.00 |
2,224 |
0'4 |
0'4 |
05/15/2022 19:10:00 |
CBOT |
5650 |
0'4s |
-0'1 |
25.00 |
201 |
|
0'5 |
05/13/2022 13:59:00 |
CBOT |
5700 |
0'4s |
-0'1 |
25.00 |
3,246 |
0'4 |
0'5 |
05/16/2022 08:48:00 |
CBOT |
5750 |
0'5s |
-0'1 |
31.25 |
2,095 |
0'6 |
0'6 |
05/13/2022 13:59:00 |
CBOT |
5800 |
0'6s |
0'0 |
37.50 |
4,415 |
|
0'6 |
05/13/2022 13:59:00 |
CBOT |
5850 |
0'6s |
-0'1 |
37.50 |
96 |
|
0'7 |
05/13/2022 13:59:00 |
CBOT |
5900 |
0'6s |
-0'2 |
37.50 |
4,603 |
0'6 |
1'0 |
05/13/2022 13:59:00 |
CBOT |
5950 |
0'6s |
-0'2 |
37.50 |
408 |
|
1'0 |
05/13/2022 13:59:00 |
CBOT |
6000 |
0'6s |
-0'1 |
37.50 |
5,771 |
0'6 |
0'7 |
05/15/2022 19:04:00 |
CBOT |
6050 |
1'0s |
-0'1 |
50.00 |
207 |
|
1'1 |
05/13/2022 13:59:00 |
CBOT |
6100 |
1'0s |
-0'1 |
50.00 |
4,199 |
1'1 |
1'1 |
05/13/2022 13:59:00 |
CBOT |
6150 |
1'1s |
-0'1 |
56.25 |
2,530 |
|
1'2 |
05/13/2022 13:59:00 |
CBOT |
6200 |
1'0s |
-0'1 |
50.00 |
5,179 |
1'0 |
1'1 |
05/16/2022 08:41:00 |
CBOT |
6250 |
1'1s |
-0'3 |
56.25 |
619 |
1'3 |
1'4 |
05/13/2022 13:59:00 |
CBOT |
6300 |
1'2s |
0'0 |
62.50 |
2,305 |
1'2 |
1'2 |
05/16/2022 08:30:00 |
CBOT |
6350 |
1'3s |
-0'2 |
68.75 |
3,616 |
1'4 |
1'5 |
05/13/2022 13:59:00 |
CBOT |
6400 |
1'2s |
-0'2 |
62.50 |
8,994 |
1'2 |
1'4 |
05/16/2022 09:09:00 |
CBOT |
6450 |
1'4s |
-0'3 |
75.00 |
423 |
|
1'7 |
05/13/2022 13:59:00 |
CBOT |
6500 |
1'4s |
-0'1 |
75.00 |
14,202 |
1'4 |
1'5 |
05/16/2022 09:11:00 |
CBOT |
6550 |
1'7s |
-0'3 |
93.75 |
549 |
2'0 |
2'2 |
05/13/2022 13:59:00 |
CBOT |
6600 |
1'5s |
-0'3 |
81.25 |
8,280 |
1'6 |
2'0 |
05/16/2022 09:10:00 |
CBOT |
6650 |
2'1s |
-0'3 |
106.25 |
659 |
2'3 |
2'4 |
05/13/2022 13:59:00 |
CBOT |
6700 |
2'0s |
-0'3 |
100.00 |
3,393 |
2'0 |
2'3 |
05/16/2022 10:09:00 |
CBOT |
6750 |
2'1s |
-0'4 |
106.25 |
1,062 |
2'1 |
2'5 |
05/16/2022 08:37:00 |
CBOT |
6800 |
2'4s |
-0'4 |
125.00 |
12,390 |
2'4 |
3'0 |
05/16/2022 07:32:00 |
CBOT |
6850 |
2'4s |
-0'6 |
125.00 |
623 |
2'4 |
3'2 |
05/16/2022 09:09:00 |
CBOT |
6900 |
2'6s |
-0'7 |
137.50 |
3,670 |
3'0 |
3'5 |
05/16/2022 08:43:00 |
CBOT |
6950 |
3'0s |
-1'0 |
150.00 |
388 |
3'0 |
4'0 |
05/16/2022 08:45:00 |
CBOT |
7000 |
3'4s |
-1'1 |
175.00 |
12,891 |
4'0 |
4'5 |
05/16/2022 10:10:00 |
CBOT |
7050 |
3'5s |
-1'5 |
181.25 |
832 |
4'2 |
5'2 |
05/16/2022 09:33:00 |
CBOT |
7100 |
5'1s |
-0'6 |
256.25 |
4,460 |
4'3 |
5'7 |
05/16/2022 07:23:00 |
CBOT |
7150 |
4'7s |
-1'7 |
243.75 |
361 |
5'0 |
6'6 |
05/16/2022 08:52:00 |
CBOT |
7200 |
5'1s |
-2'4 |
256.25 |
5,893 |
5'5 |
7'5 |
05/16/2022 09:22:00 |
CBOT |
7250 |
5'6s |
-3'0 |
287.50 |
1,626 |
6'2 |
8'6 |
05/16/2022 09:33:00 |
CBOT |
7300 |
6'3s |
-3'4 |
318.75 |
4,449 |
8'2 |
9'7 |
05/16/2022 09:48:00 |
CBOT |
7350 |
9'2s |
-2'0 |
462.50 |
1,096 |
8'0 |
11'2 |
05/16/2022 06:27:00 |
CBOT |
7400 |
9'2s |
-3'4 |
462.50 |
6,887 |
8'7 |
12'6 |
05/16/2022 09:57:00 |
CBOT |
7450 |
9'4s |
-4'7 |
475.00 |
1,894 |
11'2 |
14'3 |
05/16/2022 09:41:00 |
CBOT |
7500 |
11'0s |
-5'1 |
550.00 |
10,117 |
11'1 |
16'1 |
05/16/2022 09:51:00 |
CBOT |
7550 |
12'1s |
-5'7 |
606.25 |
1,148 |
12'7 |
18'0 |
05/16/2022 09:41:00 |
CBOT |
7600 |
14'5s |
-5'4 |
731.25 |
3,744 |
14'5 |
20'1 |
05/16/2022 09:59:00 |
CBOT |
7650 |
15'2s |
-7'0 |
762.50 |
1,003 |
19'0 |
22'2 |
05/16/2022 09:41:00 |
CBOT |
7700 |
17'2s |
-7'3 |
862.50 |
6,688 |
19'2 |
24'5 |
05/16/2022 09:38:00 |
CBOT |
7750 |
20'4s |
-6'4 |
1,025.00 |
880 |
20'4 |
27'0 |
05/16/2022 02:47:00 |
CBOT |
7800 |
22'4s |
-7'1 |
1,125.00 |
3,882 |
19'1 |
29'5 |
05/16/2022 09:56:00 |
CBOT |
7850 |
23'1s |
-9'2 |
1,156.25 |
1,084 |
25'6 |
32'3 |
05/16/2022 08:35:00 |
CBOT |
7900 |
25'4s |
-9'6 |
1,275.00 |
2,743 |
25'4 |
35'2 |
05/16/2022 08:38:00 |
CBOT |
7950 |
29'7s |
-8'3 |
1,493.75 |
704 |
29'7 |
38'2 |
05/16/2022 09:59:00 |
CBOT |
8000 |
30'3s |
-11'0 |
1,518.75 |
6,858 |
34'4 |
41'3 |
05/16/2022 09:38:00 |
CBOT |
8050 |
33'7s |
-10'5 |
1,693.75 |
452 |
33'7 |
44'4 |
05/16/2022 08:36:00 |
CBOT |
8100 |
35'6s |
-12'1 |
1,787.50 |
1,656 |
35'6 |
47'7 |
05/16/2022 09:44:00 |
CBOT |
8150 |
51'3s |
4'3 |
2,568.75 |
344 |
|
47'0 |
05/13/2022 13:59:00 |
CBOT |
8200 |
55'0s |
4'5 |
2,750.00 |
799 |
|
50'3 |
05/13/2022 13:59:00 |
CBOT |
8250 |
58'6s |
5'0 |
2,937.50 |
53 |
|
53'6 |
05/13/2022 13:59:00 |
CBOT |
8300 |
48'1s |
-14'3 |
2,406.25 |
304 |
48'1 |
62'4 |
05/16/2022 09:42:00 |
CBOT |
8350 |
66'2s |
5'2 |
3,312.50 |
31 |
67'6 |
61'0 |
05/13/2022 13:59:00 |
CBOT |
8400 |
70'2s |
5'5 |
3,512.50 |
127 |
67'1 |
64'5 |
05/13/2022 13:59:00 |
CBOT |
8450 |
74'2s |
6'0 |
3,712.50 |
30 |
71'1 |
68'2 |
05/13/2022 13:59:00 |
CBOT |
8500 |
64'7s |
-13'4 |
3,243.75 |
179 |
64'7 |
78'3 |
05/16/2022 08:56:00 |
CBOT |
8550 |
82'5s |
6'4 |
4,131.25 |
2 |
75'7 |
76'1 |
05/13/2022 13:59:00 |
CBOT |
8600 |
86'6s |
6'5 |
4,337.50 |
31 |
|
80'1 |
05/13/2022 13:59:00 |
CBOT |
8650 |
91'0s |
6'6 |
4,550.00 |
19 |
|
84'2 |
05/13/2022 13:59:00 |
CBOT |
8700 |
95'3s |
7'0 |
4,768.75 |
79 |
|
88'3 |
05/13/2022 13:59:00 |
CBOT |
8750 |
99'7s |
7'2 |
4,993.75 |
52 |
|
92'5 |
05/13/2022 13:59:00 |
CBOT |
8800 |
104'3s |
7'4 |
5,218.75 |
3 |
|
96'7 |
05/13/2022 13:59:00 |
CBOT |
8850 |
108'7s |
7'6 |
5,443.75 |
1 |
|
101'1 |
05/13/2022 13:59:00 |
CBOT |
8900 |
94'6s |
-18'6 |
4,737.50 |
3 |
94'6 |
113'4 |
05/16/2022 09:32:00 |
CBOT |
8950 |
118'1s |
8'1 |
5,906.25 |
51 |
|
110'0 |
05/13/2022 13:59:00 |
CBOT |
9000 |
122'6s |
8'2 |
6,137.50 |
1 |
|
114'4 |
05/13/2022 13:59:00 |
CBOT |
9050 |
127'4s |
8'4 |
6,375.00 |
1 |
|
119'0 |
05/13/2022 13:59:00 |
CBOT |
9100 |
132'1s |
8'4 |
6,606.25 |
37 |
|
123'5 |
05/13/2022 13:59:00 |
CBOT |
9150 |
136'7s |
8'5 |
6,843.75 |
2 |
|
128'2 |
05/13/2022 13:59:00 |
CBOT |
9200 |
141'6s |
8'7 |
7,087.50 |
1 |
|
132'7 |
05/13/2022 13:59:00 |
CBOT |
9250 |
146'4s |
8'7 |
7,325.00 |
4 |
|
137'5 |
05/13/2022 13:59:00 |
CBOT |
9300 |
151'2s |
8'7 |
7,562.50 |
36 |
|
142'3 |
05/13/2022 13:59:00 |
CBOT |
9350 |
156'1s |
9'1 |
7,806.25 |
1 |
|
147'0 |
05/13/2022 13:59:00 |
CBOT |
9400 |
161'0s |
9'1 |
8,050.00 |
14 |
|
151'7 |
05/13/2022 13:59:00 |
CBOT |
9450 |
165'7s |
9'2 |
8,293.75 |
0 |
|
156'5 |
05/13/2022 13:59:00 |
CBOT |
9500 |
170'6s |
9'4 |
8,537.50 |
3 |
|
161'2 |
05/13/2022 13:59:00 |
CBOT |
9550 |
175'5s |
9'4 |
8,781.25 |
0 |
|
166'1 |
05/13/2022 13:59:00 |
CBOT |
9600 |
180'4s |
9'4 |
9,025.00 |
1 |
|
171'0 |
05/13/2022 13:59:00 |
CBOT |
9650 |
185'3s |
9'5 |
9,268.75 |
2 |
|
175'6 |
05/13/2022 13:59:00 |
CBOT |
9700 |
190'2s |
9'5 |
9,512.50 |
1 |
|
180'5 |
05/13/2022 13:59:00 |
CBOT |
9750 |
195'2s |
9'6 |
9,762.50 |
0 |
|
185'4 |
05/13/2022 13:59:00 |
CBOT |
9800 |
200'2s |
9'7 |
10,012.50 |
1 |
|
190'3 |
05/13/2022 13:59:00 |
CBOT |
9850 |
205'1s |
9'7 |
10,256.25 |
1 |
|
195'2 |
05/13/2022 13:59:00 |
CBOT |
9900 |
210'1s |
9'7 |
10,506.25 |
4 |
|
200'2 |
05/13/2022 13:59:00 |
CBOT |
9950 |
215'0s |
9'7 |
10,750.00 |
1 |
|
205'1 |
05/13/2022 13:59:00 |
CBOT |
10000 |
220'0s |
10'0 |
11,000.00 |
1 |
|
210'0 |
05/13/2022 13:59:00 |
CBOT |
10050 |
224'7s |
9'7 |
11,243.75 |
0 |
|
215'0 |
05/13/2022 13:59:00 |
CBOT |
10100 |
229'7s |
10'0 |
11,493.75 |
0 |
|
219'7 |
05/13/2022 13:59:00 |
CBOT |
10150 |
234'6s |
9'7 |
11,737.50 |
0 |
|
224'7 |
05/13/2022 13:59:00 |
CBOT |
10200 |
239'6s |
10'0 |
11,987.50 |
1 |
|
229'6 |
05/13/2022 13:59:00 |
CBOT |
10300 |
249'6s |
10'1 |
12,487.50 |
1 |
|
239'5 |
05/13/2022 13:59:00 |
CBOT |
10400 |
259'5s |
10'0 |
12,981.25 |
0 |
|
249'5 |
05/13/2022 13:59:00 |
CBOT |
10500 |
269'5s |
10'1 |
13,481.25 |
0 |
|
259'4 |
05/13/2022 13:59:00 |
CBOT |
10600 |
279'4s |
10'1 |
13,975.00 |
0 |
|
269'3 |
05/13/2022 13:59:00 |
CBOT |
10700 |
289'4s |
10'1 |
14,475.00 |
0 |
|
279'3 |
05/13/2022 13:59:00 |
CBOT |
10800 |
299'3s |
10'0 |
14,968.75 |
0 |
|
289'3 |
05/13/2022 13:59:00 |
CBOT |
10900 |
309'3s |
10'1 |
15,468.75 |
1 |
|
299'2 |
05/13/2022 13:59:00 |
CBOT |
11000 |
319'2s |
10'1 |
15,962.50 |
1 |
|
309'1 |
05/13/2022 13:59:00 |
CBOT |
11100 |
329'2s |
10'1 |
16,462.50 |
0 |
|
319'1 |
05/13/2022 13:59:00 |
CBOT |
11200 |
339'1s |
10'1 |
16,956.25 |
0 |
|
329'0 |
05/13/2022 13:59:00 |
CBOT |
11300 |
349'1s |
10'1 |
17,456.25 |
0 |
|
339'0 |
05/13/2022 13:59:00 |
CBOT |
11400 |
359'1s |
10'1 |
17,956.25 |
0 |
|
349'0 |
05/13/2022 13:59:00 |
CBOT |
11500 |
369'0s |
10'1 |
18,450.00 |
0 |
|
358'7 |
05/13/2022 13:59:00 |
CBOT |
11600 |
379'0s |
10'1 |
18,950.00 |
1 |
|
368'7 |
05/13/2022 13:59:00 |
CBOT |
11700 |
389'0s |
10'2 |
19,450.00 |
0 |
|
378'6 |
05/13/2022 13:59:00 |
CBOT |
11800 |
399'0s |
10'2 |
19,950.00 |
0 |
|
388'6 |
05/13/2022 13:59:00 |
CBOT |
11900 |
408'7s |
10'1 |
20,443.75 |
1 |
|
398'6 |
05/13/2022 13:59:00 |
CBOT |
12000 |
418'7s |
10'1 |
20,943.75 |
30 |
|
408'6 |
05/13/2022 13:59:00 |
CBOT |
12100 |
428'7s |
10'2 |
21,443.75 |
0 |
|
418'5 |
05/13/2022 13:59:00 |
CBOT |
12200 |
438'7s |
10'2 |
21,943.75 |
0 |
|
428'5 |
05/13/2022 13:59:00 |
CBOT |
12300 |
448'7s |
10'2 |
22,443.75 |
0 |
|
438'5 |
05/13/2022 13:59:00 |
CBOT |
12400 |
458'7s |
10'2 |
22,943.75 |
0 |
|
448'5 |
05/13/2022 13:59:00 |
CBOT |
12500 |
468'7s |
10'2 |
23,443.75 |
0 |
|
458'5 |
05/13/2022 13:59:00 |
CBOT |
12600 |
478'7s |
10'2 |
23,943.75 |
0 |
|
468'5 |
05/13/2022 13:59:00 |
CBOT |
12700 |
488'6s |
10'1 |
24,437.50 |
0 |
|
478'5 |
05/13/2022 13:59:00 |
CBOT |
12800 |
498'6s |
10'1 |
24,937.50 |
0 |
|
488'5 |
05/13/2022 13:59:00 |
CBOT |
12900 |
508'6s |
10'1 |
25,437.50 |
0 |
|
498'5 |
05/13/2022 13:59:00 |
CBOT |
13000 |
518'6s |
10'1 |
25,937.50 |
0 |
|
508'5 |
05/13/2022 13:59:00 |
CBOT |
13100 |
528'6s |
10'2 |
26,437.50 |
0 |
|
518'4 |
05/13/2022 13:59:00 |
CBOT |
13200 |
538'6s |
10'2 |
26,937.50 |
0 |
|
528'4 |
05/13/2022 13:59:00 |
CBOT |
13300 |
548'6s |
10'2 |
27,437.50 |
0 |
|
538'4 |
05/13/2022 13:59:00 |
CBOT |
13400 |
558'6s |
10'2 |
27,937.50 |
0 |
|
548'4 |
05/13/2022 13:59:00 |
CBOT |
13600 |
578'6s |
10'2 |
28,937.50 |
0 |
|
568'4 |
05/13/2022 13:59:00 |
CBOT |
13700 |
588'6s |
10'2 |
29,437.50 |
0 |
|
578'4 |
05/13/2022 13:59:00 |
CBOT |
13800 |
598'6s |
10'2 |
29,937.50 |
0 |
|
588'4 |
05/13/2022 13:59:00 |
CBOT |
13900 |
608'6s |
10'2 |
30,437.50 |
0 |
|
598'4 |
05/13/2022 13:59:00 |
CBOT |
14000 |
618'6s |
10'2 |
30,937.50 |
0 |
|
608'4 |
05/13/2022 13:59:00 |
CBOT |
14100 |
628'6s |
10'2 |
31,437.50 |
0 |
|
618'4 |
05/13/2022 13:59:00 |
CBOT |
14200 |
638'6s |
10'2 |
31,937.50 |
0 |
|
628'4 |
05/13/2022 13:59:00 |
CBOT |
14300 |
648'6s |
10'2 |
32,437.50 |
0 |
|
638'4 |
05/13/2022 13:59:00 |
CBOT |
14400 |
658'6s |
10'2 |
32,937.50 |
0 |
|
648'4 |
05/13/2022 13:59:00 |
CBOT |
14500 |
668'6s |
10'2 |
33,437.50 |
0 |
|
658'4 |
05/13/2022 13:59:00 |
CBOT |
14600 |
678'6s |
10'2 |
33,937.50 |
0 |
|
668'4 |
05/13/2022 13:59:00 |
CBOT |
14700 |
688'6s |
10'2 |
34,437.50 |
0 |
|
678'4 |
05/13/2022 13:59:00 |
CBOT |
14800 |
698'6s |
10'2 |
34,937.50 |
0 |
|
688'4 |
05/13/2022 13:59:00 |
CBOT |
14900 |
708'6s |
10'2 |
35,437.50 |
0 |
|
698'4 |
05/13/2022 13:59:00 |
CBOT |
15000 |
718'6s |
10'2 |
35,937.50 |
0 |
|
708'4 |
05/13/2022 13:59:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|