|
|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
11,287.50 |
0'0 |
225'6 |
2400 |
0'1 |
0'0 |
6.25 |
94 |
| 0 |
9,787.50 |
0'0 |
195'6 |
2700 |
0'1 |
0'0 |
6.25 |
200 |
| 0 |
8,287.50 |
0'0 |
165'6 |
3000 |
0'1 |
0'0 |
6.25 |
17 |
| 0 |
7,287.50 |
0'0 |
145'6 |
3200 |
0'1 |
0'0 |
6.25 |
48 |
| 0 |
6,787.50 |
0'0 |
135'6 |
3300 |
0'1 |
0'0 |
6.25 |
3,842 |
| 0 |
6,287.50 |
0'0 |
125'6 |
3400 |
0'1 |
0'0 |
6.25 |
29 |
| 0 |
6,037.50 |
0'0 |
120'6 |
3450 |
0'1 |
0'0 |
6.25 |
110 |
| 0 |
5,787.50 |
0'0 |
115'6 |
3500 |
0'1 |
0'0 |
6.25 |
183 |
| 0 |
5,537.50 |
0'0 |
110'6 |
3550 |
0'1 |
0'0 |
6.25 |
251 |
| 0 |
5,287.50 |
0'0 |
105'6 |
3600 |
0'1 |
0'0 |
6.25 |
1,504 |
| 7 |
5,037.50 |
0'0 |
100'6 |
3650 |
0'1 |
0'0 |
6.25 |
374 |
| 29 |
4,787.50 |
0'0 |
95'6 |
3700 |
0'1 |
0'0 |
6.25 |
386 |
| 100 |
4,537.50 |
0'0 |
90'6 |
3750 |
0'1 |
0'0 |
6.25 |
4,719 |
| 1 |
4,293.75 |
0'0 |
85'7 |
3800 |
0'2 |
0'0 |
12.50 |
923 |
| 0 |
4,043.75 |
0'0 |
80'7 |
3850 |
0'2 |
0'0 |
12.50 |
528 |
| 1 |
3,793.75 |
0'0 |
75'7 |
3900 |
0'2 |
0'0 |
12.50 |
6,836 |
| 1 |
3,550.00 |
0'0 |
71'0 |
3950 |
0'3 |
0'0 |
18.75 |
1,308 |
| 47 |
3,306.25 |
0'0 |
66'1 |
4000 |
0'4 |
0'0 |
25.00 |
6,454 |
| 23 |
3,062.50 |
0'0 |
61'2 |
4050 |
0'5 |
0'0 |
31.25 |
4,264 |
| 287 |
2,818.75 |
0'0 |
56'3 |
4100 |
0'6 |
0'0 |
37.50 |
8,282 |
| 11 |
2,575.00 |
0'0 |
51'4 |
4150 |
0'7 |
0'0 |
43.75 |
4,426 |
| 323 |
2,343.75 |
0'0 |
46'7 |
4200 |
1'2 |
0'0 |
62.50 |
11,032 |
| 139 |
2,112.50 |
0'0 |
42'2 |
4250 |
1'5 |
0'0 |
81.25 |
9,666 |
| 1,031 |
1,887.50 |
0'0 |
37'6 |
4300 |
2'1 |
0'0 |
106.25 |
24,808 |
| 1,180 |
1,675.00 |
0'0 |
33'4 |
4350 |
2'7 |
0'0 |
143.75 |
5,981 |
| 4,526 |
1,475.00 |
0'0 |
29'4 |
4400 |
3'7 |
0'0 |
193.75 |
12,471 |
| 1,982 |
1,287.50 |
0'0 |
25'6 |
4450 |
5'1 |
0'0 |
256.25 |
14,480 |
| 21,049 |
1,118.75 |
0'0 |
22'3 |
4500 |
6'5 |
0'0 |
331.25 |
29,281 |
| 7,769 |
962.50 |
0'0 |
19'2 |
4550 |
8'4 |
0'0 |
425.00 |
6,718 |
| 18,386 |
825.00 |
0'0 |
16'4 |
4600 |
11'7 |
1'1 |
593.75 |
21,645 |
| 7,298 |
706.25 |
0'0 |
14'1 |
4650 |
13'3 |
0'0 |
668.75 |
8,909 |
| 19,772 |
556.25 |
-0'7 |
11'1 |
4700 |
17'4 |
1'2 |
875.00 |
10,290 |
| 12,016 |
468.75 |
-0'7 |
9'3 |
4750 |
19'3 |
0'0 |
968.75 |
5,845 |
| 19,905 |
400.00 |
-0'5 |
8'0 |
4800 |
22'7 |
0'0 |
1,143.75 |
8,172 |
| 6,836 |
362.50 |
0'0 |
7'2 |
4850 |
26'4 |
0'0 |
1,325.00 |
393 |
| 14,686 |
306.25 |
0'0 |
6'1 |
4900 |
30'2 |
0'0 |
1,512.50 |
444 |
| 4,410 |
256.25 |
0'0 |
5'1 |
4950 |
34'3 |
0'0 |
1,718.75 |
78 |
| 31,726 |
200.00 |
-0'3 |
4'0 |
5000 |
38'4 |
0'0 |
1,925.00 |
302 |
| 3,784 |
181.25 |
0'0 |
3'5 |
5050 |
42'6 |
0'0 |
2,137.50 |
65 |
| 9,205 |
156.25 |
0'0 |
3'1 |
5100 |
47'2 |
0'0 |
2,362.50 |
68 |
| 6,061 |
131.25 |
0'0 |
2'5 |
5150 |
51'6 |
0'0 |
2,587.50 |
21 |
| 15,661 |
106.25 |
-0'1 |
2'1 |
5200 |
56'3 |
0'0 |
2,818.75 |
487 |
| 8,914 |
100.00 |
0'0 |
2'0 |
5250 |
61'0 |
0'0 |
3,050.00 |
1 |
| 7,857 |
81.25 |
0'0 |
1'5 |
5300 |
65'6 |
0'0 |
3,287.50 |
0 |
| 2,087 |
75.00 |
0'0 |
1'4 |
5350 |
70'4 |
0'0 |
3,525.00 |
0 |
| 5,543 |
62.50 |
0'0 |
1'2 |
5400 |
75'3 |
0'0 |
3,768.75 |
18 |
| 1,437 |
56.25 |
0'0 |
1'1 |
5450 |
80'2 |
0'0 |
4,012.50 |
0 |
| 22,393 |
50.00 |
0'0 |
1'0 |
5500 |
85'1 |
0'0 |
4,256.25 |
2 |
| 1,586 |
50.00 |
0'0 |
1'0 |
5550 |
90'0 |
0'0 |
4,500.00 |
0 |
| 6,950 |
43.75 |
0'0 |
0'7 |
5600 |
94'7 |
0'0 |
4,743.75 |
0 |
| 611 |
37.50 |
0'0 |
0'6 |
5650 |
99'7 |
0'0 |
4,993.75 |
0 |
| 1,082 |
37.50 |
0'0 |
0'6 |
5700 |
104'6 |
0'0 |
5,237.50 |
0 |
| 1,324 |
37.50 |
0'0 |
0'6 |
5750 |
109'6 |
0'0 |
5,487.50 |
1 |
| 928 |
31.25 |
0'0 |
0'5 |
5800 |
114'5 |
0'0 |
5,731.25 |
0 |
| 142 |
31.25 |
0'0 |
0'5 |
5850 |
119'5 |
0'0 |
5,981.25 |
0 |
| 753 |
31.25 |
0'0 |
0'5 |
5900 |
124'5 |
0'0 |
6,231.25 |
1 |
| 82 |
25.00 |
0'0 |
0'4 |
5950 |
129'5 |
0'0 |
6,481.25 |
0 |
| 11,101 |
25.00 |
0'0 |
0'4 |
6000 |
134'4 |
0'0 |
6,725.00 |
105 |
| 816 |
25.00 |
0'0 |
0'4 |
6050 |
139'4 |
0'0 |
6,975.00 |
0 |
| 792 |
25.00 |
0'0 |
0'4 |
6100 |
144'4 |
0'0 |
7,225.00 |
0 |
| 3,695 |
25.00 |
0'0 |
0'4 |
6200 |
154'4 |
0'0 |
7,725.00 |
0 |
| 5,811 |
18.75 |
0'0 |
0'3 |
6300 |
164'3 |
0'0 |
8,218.75 |
1 |
| 1,074 |
18.75 |
0'0 |
0'3 |
6400 |
174'3 |
0'0 |
8,718.75 |
0 |
| 4,464 |
18.75 |
0'0 |
0'3 |
6500 |
184'3 |
0'0 |
9,218.75 |
0 |
| 1,504 |
18.75 |
0'0 |
0'3 |
6600 |
194'3 |
0'0 |
9,718.75 |
0 |
| 480 |
12.50 |
0'0 |
0'2 |
6700 |
204'2 |
0'0 |
10,212.50 |
0 |
| 682 |
12.50 |
0'0 |
0'2 |
6800 |
214'2 |
0'0 |
10,712.50 |
0 |
| 113 |
12.50 |
0'0 |
0'2 |
6900 |
224'2 |
0'0 |
11,212.50 |
0 |
| 727 |
12.50 |
0'0 |
0'2 |
7000 |
234'2 |
0'0 |
11,712.50 |
0 |
| 293 |
12.50 |
0'0 |
0'2 |
7100 |
244'2 |
0'0 |
12,212.50 |
0 |
| 88 |
12.50 |
0'0 |
0'2 |
7200 |
254'2 |
0'0 |
12,712.50 |
0 |
| 380 |
6.25 |
0'0 |
0'1 |
7300 |
264'2 |
0'0 |
13,212.50 |
0 |
| 400 |
6.25 |
0'0 |
0'1 |
7400 |
274'2 |
0'0 |
13,712.50 |
0 |
| 305 |
6.25 |
0'0 |
0'1 |
7500 |
284'2 |
0'0 |
14,212.50 |
0 |
| 102 |
6.25 |
0'0 |
0'1 |
7600 |
294'2 |
0'0 |
14,712.50 |
0 |
| 333 |
6.25 |
0'0 |
0'1 |
7700 |
304'2 |
0'0 |
15,212.50 |
0 |
| 172 |
6.25 |
0'0 |
0'1 |
7800 |
314'2 |
0'0 |
15,712.50 |
0 |
| 1,049 |
6.25 |
0'0 |
0'1 |
7900 |
324'2 |
0'0 |
16,212.50 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
225'6 |
0'0 |
11,287.50 |
0 |
|
225'6 |
05/20/2026 13:36:00 |
CBOT |
| 2700 |
195'6 |
0'0 |
9,787.50 |
0 |
|
195'6 |
05/20/2026 13:36:00 |
CBOT |
| 3000 |
165'6 |
0'0 |
8,287.50 |
0 |
|
165'6 |
05/20/2026 13:36:00 |
CBOT |
| 3200 |
145'6 |
0'0 |
7,287.50 |
0 |
|
145'6 |
05/20/2026 13:36:00 |
CBOT |
| 3300 |
135'6 |
0'0 |
6,787.50 |
0 |
|
135'6 |
05/20/2026 13:36:00 |
CBOT |
| 3400 |
125'6 |
0'0 |
6,287.50 |
0 |
|
125'6 |
05/20/2026 13:36:00 |
CBOT |
| 3450 |
120'6 |
0'0 |
6,037.50 |
0 |
|
120'6 |
05/20/2026 13:36:00 |
CBOT |
| 3500 |
115'6 |
0'0 |
5,787.50 |
0 |
|
115'6 |
05/20/2026 13:36:00 |
CBOT |
| 3550 |
110'6 |
0'0 |
5,537.50 |
0 |
|
110'6 |
05/20/2026 13:36:00 |
CBOT |
| 3600 |
105'6 |
0'0 |
5,287.50 |
0 |
|
105'6 |
05/20/2026 13:36:00 |
CBOT |
| 3650 |
100'6 |
0'0 |
5,037.50 |
7 |
|
100'6 |
05/20/2026 13:36:00 |
CBOT |
| 3700 |
95'6 |
0'0 |
4,787.50 |
29 |
|
95'6 |
05/20/2026 13:36:00 |
CBOT |
| 3750 |
90'6 |
0'0 |
4,537.50 |
100 |
|
90'6 |
05/20/2026 13:36:00 |
CBOT |
| 3800 |
85'7 |
0'0 |
4,293.75 |
1 |
|
85'7 |
05/20/2026 13:36:00 |
CBOT |
| 3850 |
80'7 |
0'0 |
4,043.75 |
0 |
|
80'7 |
05/20/2026 13:36:00 |
CBOT |
| 3900 |
75'7 |
0'0 |
3,793.75 |
1 |
|
75'7 |
05/20/2026 13:36:00 |
CBOT |
| 3950 |
71'0 |
0'0 |
3,550.00 |
1 |
|
71'0 |
05/20/2026 13:36:00 |
CBOT |
| 4000 |
66'1 |
0'0 |
3,306.25 |
47 |
|
66'1 |
05/20/2026 13:36:00 |
CBOT |
| 4050 |
61'2 |
0'0 |
3,062.50 |
23 |
|
61'2 |
05/20/2026 13:36:00 |
CBOT |
| 4100 |
56'3 |
0'0 |
2,818.75 |
287 |
|
56'3 |
05/20/2026 13:36:00 |
CBOT |
| 4150 |
51'4 |
0'0 |
2,575.00 |
11 |
|
51'4 |
05/20/2026 13:36:00 |
CBOT |
| 4200 |
46'7 |
0'0 |
2,343.75 |
323 |
|
46'7 |
05/20/2026 13:36:00 |
CBOT |
| 4250 |
42'2 |
0'0 |
2,112.50 |
139 |
|
42'2 |
05/20/2026 13:36:00 |
CBOT |
| 4300 |
37'6 |
0'0 |
1,887.50 |
1,031 |
|
37'6 |
05/20/2026 13:36:00 |
CBOT |
| 4350 |
33'4 |
0'0 |
1,675.00 |
1,180 |
|
33'4 |
05/20/2026 13:36:00 |
CBOT |
| 4400 |
29'4 |
0'0 |
1,475.00 |
4,526 |
|
29'4 |
05/20/2026 13:36:00 |
CBOT |
| 4450 |
25'6 |
0'0 |
1,287.50 |
1,982 |
|
25'6 |
05/20/2026 13:36:00 |
CBOT |
| 4500 |
22'3 |
0'0 |
1,118.75 |
21,049 |
|
22'3 |
05/20/2026 13:36:00 |
CBOT |
| 4550 |
19'2 |
0'0 |
962.50 |
7,769 |
|
19'2 |
05/20/2026 13:36:00 |
CBOT |
| 4600 |
16'4 |
0'0 |
825.00 |
18,386 |
16'4 |
16'4 |
05/20/2026 19:00:00 |
CBOT |
| 4650 |
14'1 |
0'0 |
706.25 |
7,298 |
|
14'1 |
05/20/2026 13:36:00 |
CBOT |
| 4700 |
11'1 |
-0'7 |
556.25 |
19,772 |
11'1 |
12'0 |
05/20/2026 19:59:00 |
CBOT |
| 4750 |
9'3 |
-0'7 |
468.75 |
12,016 |
9'3 |
10'2 |
05/20/2026 19:42:00 |
CBOT |
| 4800 |
8'0 |
-0'5 |
400.00 |
19,905 |
8'0 |
8'5 |
05/20/2026 19:59:00 |
CBOT |
| 4850 |
7'2 |
0'0 |
362.50 |
6,836 |
|
7'2 |
05/20/2026 13:36:00 |
CBOT |
| 4900 |
6'1 |
0'0 |
306.25 |
14,686 |
|
6'1 |
05/20/2026 13:36:00 |
CBOT |
| 4950 |
5'1 |
0'0 |
256.25 |
4,410 |
|
5'1 |
05/20/2026 13:36:00 |
CBOT |
| 5000 |
4'0 |
-0'3 |
200.00 |
31,726 |
4'0 |
4'3 |
05/20/2026 19:34:00 |
CBOT |
| 5050 |
3'5 |
0'0 |
181.25 |
3,784 |
|
3'5 |
05/20/2026 13:36:00 |
CBOT |
| 5100 |
3'1 |
0'0 |
156.25 |
9,205 |
|
3'1 |
05/20/2026 13:36:00 |
CBOT |
| 5150 |
2'5 |
0'0 |
131.25 |
6,061 |
|
2'5 |
05/20/2026 13:36:00 |
CBOT |
| 5200 |
2'1 |
-0'1 |
106.25 |
15,661 |
2'1 |
2'2 |
05/20/2026 20:05:00 |
CBOT |
| 5250 |
2'0 |
0'0 |
100.00 |
8,914 |
|
2'0 |
05/20/2026 13:36:00 |
CBOT |
| 5300 |
1'5 |
0'0 |
81.25 |
7,857 |
|
1'5 |
05/20/2026 13:36:00 |
CBOT |
| 5350 |
1'4 |
0'0 |
75.00 |
2,087 |
|
1'4 |
05/20/2026 13:36:00 |
CBOT |
| 5400 |
1'2 |
0'0 |
62.50 |
5,543 |
|
1'2 |
05/20/2026 13:36:00 |
CBOT |
| 5450 |
1'1 |
0'0 |
56.25 |
1,437 |
|
1'1 |
05/20/2026 13:36:00 |
CBOT |
| 5500 |
1'0 |
0'0 |
50.00 |
22,393 |
|
1'0 |
05/20/2026 13:36:00 |
CBOT |
| 5550 |
1'0 |
0'0 |
50.00 |
1,586 |
|
1'0 |
05/20/2026 13:36:00 |
CBOT |
| 5600 |
0'7 |
0'0 |
43.75 |
6,950 |
|
0'7 |
05/20/2026 13:36:00 |
CBOT |
| 5650 |
0'6 |
0'0 |
37.50 |
611 |
|
0'6 |
05/20/2026 13:36:00 |
CBOT |
| 5700 |
0'6 |
0'0 |
37.50 |
1,082 |
|
0'6 |
05/20/2026 13:36:00 |
CBOT |
| 5750 |
0'6 |
0'0 |
37.50 |
1,324 |
|
0'6 |
05/20/2026 13:36:00 |
CBOT |
| 5800 |
0'5 |
0'0 |
31.25 |
928 |
|
0'5 |
05/20/2026 13:36:00 |
CBOT |
| 5850 |
0'5 |
0'0 |
31.25 |
142 |
|
0'5 |
05/20/2026 13:36:00 |
CBOT |
| 5900 |
0'5 |
0'0 |
31.25 |
753 |
|
0'5 |
05/20/2026 13:36:00 |
CBOT |
| 5950 |
0'4 |
0'0 |
25.00 |
82 |
|
0'4 |
05/20/2026 13:36:00 |
CBOT |
| 6000 |
0'4 |
0'0 |
25.00 |
11,101 |
|
0'4 |
05/20/2026 13:36:00 |
CBOT |
| 6050 |
0'4 |
0'0 |
25.00 |
816 |
|
0'4 |
05/20/2026 13:36:00 |
CBOT |
| 6100 |
0'4 |
0'0 |
25.00 |
792 |
|
0'4 |
05/20/2026 13:36:00 |
CBOT |
| 6200 |
0'4 |
0'0 |
25.00 |
3,695 |
|
0'4 |
05/20/2026 13:36:00 |
CBOT |
| 6300 |
0'3 |
0'0 |
18.75 |
5,811 |
|
0'3 |
05/20/2026 13:36:00 |
CBOT |
| 6400 |
0'3 |
0'0 |
18.75 |
1,074 |
|
0'3 |
05/20/2026 13:36:00 |
CBOT |
| 6500 |
0'3 |
0'0 |
18.75 |
4,464 |
|
0'3 |
05/20/2026 13:36:00 |
CBOT |
| 6600 |
0'3 |
0'0 |
18.75 |
1,504 |
|
0'3 |
05/20/2026 13:36:00 |
CBOT |
| 6700 |
0'2 |
0'0 |
12.50 |
480 |
|
0'2 |
05/20/2026 13:36:00 |
CBOT |
| 6800 |
0'2 |
0'0 |
12.50 |
682 |
|
0'2 |
05/20/2026 13:36:00 |
CBOT |
| 6900 |
0'2 |
0'0 |
12.50 |
113 |
|
0'2 |
05/20/2026 13:36:00 |
CBOT |
| 7000 |
0'2 |
0'0 |
12.50 |
727 |
|
0'2 |
05/20/2026 13:36:00 |
CBOT |
| 7100 |
0'2 |
0'0 |
12.50 |
293 |
|
0'2 |
05/20/2026 13:36:00 |
CBOT |
| 7200 |
0'2 |
0'0 |
12.50 |
88 |
|
0'2 |
05/20/2026 13:36:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
380 |
|
0'1 |
05/20/2026 13:36:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
400 |
|
0'1 |
05/20/2026 13:36:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
305 |
|
0'1 |
05/20/2026 13:36:00 |
CBOT |
| 7600 |
0'1 |
0'0 |
6.25 |
102 |
|
0'1 |
05/20/2026 13:36:00 |
CBOT |
| 7700 |
0'1 |
0'0 |
6.25 |
333 |
|
0'1 |
05/20/2026 13:36:00 |
CBOT |
| 7800 |
0'1 |
0'0 |
6.25 |
172 |
|
0'1 |
05/20/2026 13:36:00 |
CBOT |
| 7900 |
0'1 |
0'0 |
6.25 |
1,049 |
|
0'1 |
05/20/2026 13:36:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
0'1 |
0'0 |
6.25 |
94 |
|
0'1 |
05/20/2026 13:36:00 |
CBOT |
| 2700 |
0'1 |
0'0 |
6.25 |
200 |
|
0'1 |
05/20/2026 13:36:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
17 |
|
0'1 |
05/20/2026 13:36:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
48 |
|
0'1 |
05/20/2026 13:36:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
3,842 |
|
0'1 |
05/20/2026 13:36:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
29 |
|
0'1 |
05/20/2026 13:36:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
110 |
|
0'1 |
05/20/2026 13:36:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
183 |
|
0'1 |
05/20/2026 13:36:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
251 |
|
0'1 |
05/20/2026 13:36:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
1,504 |
|
0'1 |
05/20/2026 13:36:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
374 |
|
0'1 |
05/20/2026 13:36:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
386 |
|
0'1 |
05/20/2026 13:36:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
4,719 |
|
0'1 |
05/20/2026 13:36:00 |
CBOT |
| 3800 |
0'2 |
0'0 |
12.50 |
923 |
|
0'2 |
05/20/2026 13:36:00 |
CBOT |
| 3850 |
0'2 |
0'0 |
12.50 |
528 |
|
0'2 |
05/20/2026 13:36:00 |
CBOT |
| 3900 |
0'2 |
0'0 |
12.50 |
6,836 |
|
0'2 |
05/20/2026 13:36:00 |
CBOT |
| 3950 |
0'3 |
0'0 |
18.75 |
1,308 |
|
0'3 |
05/20/2026 13:36:00 |
CBOT |
| 4000 |
0'4 |
0'0 |
25.00 |
6,454 |
|
0'4 |
05/20/2026 13:36:00 |
CBOT |
| 4050 |
0'5 |
0'0 |
31.25 |
4,264 |
|
0'5 |
05/20/2026 13:36:00 |
CBOT |
| 4100 |
0'6 |
0'0 |
37.50 |
8,282 |
|
0'6 |
05/20/2026 13:36:00 |
CBOT |
| 4150 |
0'7 |
0'0 |
43.75 |
4,426 |
|
0'7 |
05/20/2026 13:36:00 |
CBOT |
| 4200 |
1'2 |
0'0 |
62.50 |
11,032 |
|
1'2 |
05/20/2026 13:36:00 |
CBOT |
| 4250 |
1'5 |
0'0 |
81.25 |
9,666 |
|
1'5 |
05/20/2026 13:36:00 |
CBOT |
| 4300 |
2'1 |
0'0 |
106.25 |
24,808 |
|
2'1 |
05/20/2026 13:36:00 |
CBOT |
| 4350 |
2'7 |
0'0 |
143.75 |
5,981 |
|
2'7 |
05/20/2026 13:36:00 |
CBOT |
| 4400 |
3'7 |
0'0 |
193.75 |
12,471 |
|
3'7 |
05/20/2026 13:36:00 |
CBOT |
| 4450 |
5'1 |
0'0 |
256.25 |
14,480 |
|
5'1 |
05/20/2026 13:36:00 |
CBOT |
| 4500 |
6'5 |
0'0 |
331.25 |
29,281 |
|
6'5 |
05/20/2026 13:36:00 |
CBOT |
| 4550 |
8'4 |
0'0 |
425.00 |
6,718 |
|
8'4 |
05/20/2026 13:36:00 |
CBOT |
| 4600 |
11'7 |
1'1 |
593.75 |
21,645 |
11'7 |
10'6 |
05/20/2026 19:36:00 |
CBOT |
| 4650 |
13'3 |
0'0 |
668.75 |
8,909 |
|
13'3 |
05/20/2026 13:36:00 |
CBOT |
| 4700 |
17'4 |
1'2 |
875.00 |
10,290 |
17'4 |
16'2 |
05/20/2026 19:35:00 |
CBOT |
| 4750 |
19'3 |
0'0 |
968.75 |
5,845 |
|
19'3 |
05/20/2026 13:36:00 |
CBOT |
| 4800 |
22'7 |
0'0 |
1,143.75 |
8,172 |
|
22'7 |
05/20/2026 13:36:00 |
CBOT |
| 4850 |
26'4 |
0'0 |
1,325.00 |
393 |
|
26'4 |
05/20/2026 13:36:00 |
CBOT |
| 4900 |
30'2 |
0'0 |
1,512.50 |
444 |
|
30'2 |
05/20/2026 13:36:00 |
CBOT |
| 4950 |
34'3 |
0'0 |
1,718.75 |
78 |
|
34'3 |
05/20/2026 13:36:00 |
CBOT |
| 5000 |
38'4 |
0'0 |
1,925.00 |
302 |
|
38'4 |
05/20/2026 13:36:00 |
CBOT |
| 5050 |
42'6 |
0'0 |
2,137.50 |
65 |
|
42'6 |
05/20/2026 13:36:00 |
CBOT |
| 5100 |
47'2 |
0'0 |
2,362.50 |
68 |
|
47'2 |
05/20/2026 13:36:00 |
CBOT |
| 5150 |
51'6 |
0'0 |
2,587.50 |
21 |
|
51'6 |
05/20/2026 13:36:00 |
CBOT |
| 5200 |
56'3 |
0'0 |
2,818.75 |
487 |
|
56'3 |
05/20/2026 13:36:00 |
CBOT |
| 5250 |
61'0 |
0'0 |
3,050.00 |
1 |
|
61'0 |
05/20/2026 13:36:00 |
CBOT |
| 5300 |
65'6 |
0'0 |
3,287.50 |
0 |
|
65'6 |
05/20/2026 13:36:00 |
CBOT |
| 5350 |
70'4 |
0'0 |
3,525.00 |
0 |
|
70'4 |
05/20/2026 13:36:00 |
CBOT |
| 5400 |
75'3 |
0'0 |
3,768.75 |
18 |
|
75'3 |
05/20/2026 13:36:00 |
CBOT |
| 5450 |
80'2 |
0'0 |
4,012.50 |
0 |
|
80'2 |
05/20/2026 13:36:00 |
CBOT |
| 5500 |
85'1 |
0'0 |
4,256.25 |
2 |
|
85'1 |
05/20/2026 13:36:00 |
CBOT |
| 5550 |
90'0 |
0'0 |
4,500.00 |
0 |
|
90'0 |
05/20/2026 13:36:00 |
CBOT |
| 5600 |
94'7 |
0'0 |
4,743.75 |
0 |
|
94'7 |
05/20/2026 13:36:00 |
CBOT |
| 5650 |
99'7 |
0'0 |
4,993.75 |
0 |
|
99'7 |
05/20/2026 13:36:00 |
CBOT |
| 5700 |
104'6 |
0'0 |
5,237.50 |
0 |
|
104'6 |
05/20/2026 13:36:00 |
CBOT |
| 5750 |
109'6 |
0'0 |
5,487.50 |
1 |
|
109'6 |
05/20/2026 13:36:00 |
CBOT |
| 5800 |
114'5 |
0'0 |
5,731.25 |
0 |
|
114'5 |
05/20/2026 13:36:00 |
CBOT |
| 5850 |
119'5 |
0'0 |
5,981.25 |
0 |
|
119'5 |
05/20/2026 13:36:00 |
CBOT |
| 5900 |
124'5 |
0'0 |
6,231.25 |
1 |
|
124'5 |
05/20/2026 13:36:00 |
CBOT |
| 5950 |
129'5 |
0'0 |
6,481.25 |
0 |
|
129'5 |
05/20/2026 13:36:00 |
CBOT |
| 6000 |
134'4 |
0'0 |
6,725.00 |
105 |
|
134'4 |
05/20/2026 13:36:00 |
CBOT |
| 6050 |
139'4 |
0'0 |
6,975.00 |
0 |
|
139'4 |
05/20/2026 13:36:00 |
CBOT |
| 6100 |
144'4 |
0'0 |
7,225.00 |
0 |
|
144'4 |
05/20/2026 13:36:00 |
CBOT |
| 6200 |
154'4 |
0'0 |
7,725.00 |
0 |
|
154'4 |
05/20/2026 13:36:00 |
CBOT |
| 6300 |
164'3 |
0'0 |
8,218.75 |
1 |
|
164'3 |
05/20/2026 13:36:00 |
CBOT |
| 6400 |
174'3 |
0'0 |
8,718.75 |
0 |
|
174'3 |
05/20/2026 13:36:00 |
CBOT |
| 6500 |
184'3 |
0'0 |
9,218.75 |
0 |
|
184'3 |
05/20/2026 13:36:00 |
CBOT |
| 6600 |
194'3 |
0'0 |
9,718.75 |
0 |
|
194'3 |
05/20/2026 13:36:00 |
CBOT |
| 6700 |
204'2 |
0'0 |
10,212.50 |
0 |
|
204'2 |
05/20/2026 13:36:00 |
CBOT |
| 6800 |
214'2 |
0'0 |
10,712.50 |
0 |
|
214'2 |
05/20/2026 13:36:00 |
CBOT |
| 6900 |
224'2 |
0'0 |
11,212.50 |
0 |
|
224'2 |
05/20/2026 13:36:00 |
CBOT |
| 7000 |
234'2 |
0'0 |
11,712.50 |
0 |
|
234'2 |
05/20/2026 13:36:00 |
CBOT |
| 7100 |
244'2 |
0'0 |
12,212.50 |
0 |
|
244'2 |
05/20/2026 13:36:00 |
CBOT |
| 7200 |
254'2 |
0'0 |
12,712.50 |
0 |
|
254'2 |
05/20/2026 13:36:00 |
CBOT |
| 7300 |
264'2 |
0'0 |
13,212.50 |
0 |
|
264'2 |
05/20/2026 13:36:00 |
CBOT |
| 7400 |
274'2 |
0'0 |
13,712.50 |
0 |
|
274'2 |
05/20/2026 13:36:00 |
CBOT |
| 7500 |
284'2 |
0'0 |
14,212.50 |
0 |
|
284'2 |
05/20/2026 13:36:00 |
CBOT |
| 7600 |
294'2 |
0'0 |
14,712.50 |
0 |
|
294'2 |
05/20/2026 13:36:00 |
CBOT |
| 7700 |
304'2 |
0'0 |
15,212.50 |
0 |
|
304'2 |
05/20/2026 13:36:00 |
CBOT |
| 7800 |
314'2 |
0'0 |
15,712.50 |
0 |
|
314'2 |
05/20/2026 13:36:00 |
CBOT |
| 7900 |
324'2 |
0'0 |
16,212.50 |
0 |
|
324'2 |
05/20/2026 13:36:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
