|
|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
11,850.00 |
0'0 |
237'0 |
2400 |
0'1 |
0'0 |
6.25 |
94 |
| 0 |
10,350.00 |
0'0 |
207'0 |
2700 |
0'1 |
0'0 |
6.25 |
200 |
| 0 |
8,850.00 |
0'0 |
177'0 |
3000 |
0'1 |
0'0 |
6.25 |
17 |
| 0 |
7,850.00 |
0'0 |
157'0 |
3200 |
0'1 |
0'0 |
6.25 |
48 |
| 0 |
7,350.00 |
0'0 |
147'0 |
3300 |
0'1 |
0'0 |
6.25 |
3,842 |
| 0 |
6,850.00 |
0'0 |
137'0 |
3400 |
0'1 |
0'0 |
6.25 |
29 |
| 0 |
6,600.00 |
0'0 |
132'0 |
3450 |
0'1 |
0'0 |
6.25 |
110 |
| 0 |
6,350.00 |
0'0 |
127'0 |
3500 |
0'1 |
0'0 |
6.25 |
183 |
| 0 |
6,100.00 |
0'0 |
122'0 |
3550 |
0'1 |
0'0 |
6.25 |
251 |
| 0 |
5,850.00 |
0'0 |
117'0 |
3600 |
0'1 |
0'0 |
6.25 |
1,457 |
| 7 |
5,600.00 |
0'0 |
112'0 |
3650 |
0'1 |
0'0 |
6.25 |
374 |
| 29 |
5,350.00 |
0'0 |
107'0 |
3700 |
0'1 |
0'0 |
6.25 |
386 |
| 4 |
5,100.00 |
0'0 |
102'0 |
3750 |
0'1 |
0'0 |
6.25 |
4,719 |
| 1 |
4,856.25 |
0'0 |
97'1 |
3800 |
0'2 |
0'0 |
12.50 |
923 |
| 0 |
4,606.25 |
0'0 |
92'1 |
3850 |
0'2 |
0'0 |
12.50 |
528 |
| 1 |
4,356.25 |
0'0 |
87'1 |
3900 |
0'3 |
0'1 |
18.75 |
6,736 |
| 1 |
4,112.50 |
0'0 |
82'2 |
3950 |
0'3 |
0'0 |
18.75 |
1,309 |
| 47 |
3,862.50 |
0'0 |
77'2 |
4000 |
0'3 |
-0'1 |
18.75 |
6,451 |
| 23 |
3,618.75 |
0'0 |
72'3 |
4050 |
0'5 |
0'0 |
31.25 |
4,310 |
| 287 |
3,375.00 |
0'0 |
67'4 |
4100 |
0'6 |
0'0 |
37.50 |
9,329 |
| 11 |
3,137.50 |
0'0 |
62'6 |
4150 |
0'7 |
0'0 |
43.75 |
4,300 |
| 323 |
2,900.00 |
0'0 |
58'0 |
4200 |
1'1 |
0'0 |
56.25 |
12,486 |
| 139 |
2,662.50 |
0'0 |
53'2 |
4250 |
1'3 |
0'0 |
68.75 |
9,711 |
| 1,031 |
2,437.50 |
0'0 |
48'6 |
4300 |
1'6 |
-0'1 |
87.50 |
19,577 |
| 1,183 |
2,212.50 |
0'0 |
44'2 |
4350 |
2'3 |
0'0 |
118.75 |
6,235 |
| 4,542 |
2,000.00 |
0'0 |
40'0 |
4400 |
3'1 |
0'0 |
156.25 |
12,699 |
| 2,015 |
1,793.75 |
0'0 |
35'7 |
4450 |
4'0 |
0'0 |
200.00 |
6,238 |
| 21,796 |
1,600.00 |
0'0 |
32'0 |
4500 |
5'1 |
0'0 |
256.25 |
23,125 |
| 8,175 |
1,462.50 |
0'7 |
29'2 |
4550 |
6'4 |
0'0 |
325.00 |
6,364 |
| 19,216 |
1,256.25 |
0'0 |
25'1 |
4600 |
8'5 |
0'4 |
431.25 |
20,381 |
| 7,624 |
1,100.00 |
0'0 |
22'0 |
4650 |
10'1 |
0'0 |
506.25 |
4,416 |
| 21,884 |
900.00 |
-1'3 |
18'0 |
4700 |
12'7 |
0'4 |
643.75 |
11,996 |
| 11,447 |
850.00 |
0'1 |
17'0 |
4750 |
14'7 |
0'0 |
743.75 |
5,263 |
| 19,251 |
693.75 |
-0'6 |
13'7 |
4800 |
17'5 |
0'0 |
881.25 |
8,139 |
| 4,901 |
637.50 |
0'0 |
12'6 |
4850 |
20'6 |
0'0 |
1,037.50 |
305 |
| 11,619 |
543.75 |
-0'1 |
10'7 |
4900 |
24'0 |
0'0 |
1,200.00 |
456 |
| 5,410 |
475.00 |
0'0 |
9'4 |
4950 |
27'4 |
0'0 |
1,375.00 |
78 |
| 30,277 |
431.25 |
0'4 |
8'5 |
5000 |
31'1 |
0'0 |
1,556.25 |
315 |
| 4,233 |
350.00 |
0'0 |
7'0 |
5050 |
34'7 |
0'0 |
1,743.75 |
65 |
| 8,323 |
300.00 |
0'0 |
6'0 |
5100 |
38'7 |
0'0 |
1,943.75 |
68 |
| 5,861 |
256.25 |
0'0 |
5'1 |
5150 |
43'0 |
0'0 |
2,150.00 |
21 |
| 13,944 |
218.75 |
0'0 |
4'3 |
5200 |
47'2 |
0'0 |
2,362.50 |
484 |
| 8,662 |
187.50 |
0'0 |
3'6 |
5250 |
51'5 |
0'0 |
2,581.25 |
1 |
| 6,165 |
168.75 |
0'1 |
3'3 |
5300 |
56'1 |
0'0 |
2,806.25 |
0 |
| 1,999 |
143.75 |
0'0 |
2'7 |
5350 |
60'5 |
0'0 |
3,031.25 |
0 |
| 5,528 |
125.00 |
0'0 |
2'4 |
5400 |
65'3 |
0'0 |
3,268.75 |
18 |
| 1,345 |
112.50 |
0'0 |
2'2 |
5450 |
70'0 |
0'0 |
3,500.00 |
0 |
| 20,352 |
100.00 |
0'0 |
2'0 |
5500 |
74'6 |
0'0 |
3,737.50 |
2 |
| 1,586 |
87.50 |
0'0 |
1'6 |
5550 |
79'4 |
0'0 |
3,975.00 |
0 |
| 6,789 |
81.25 |
0'0 |
1'5 |
5600 |
84'3 |
0'0 |
4,218.75 |
0 |
| 609 |
68.75 |
0'0 |
1'3 |
5650 |
89'1 |
0'0 |
4,456.25 |
0 |
| 1,093 |
62.50 |
0'0 |
1'2 |
5700 |
94'0 |
0'0 |
4,700.00 |
0 |
| 1,323 |
56.25 |
0'0 |
1'1 |
5750 |
98'7 |
0'0 |
4,943.75 |
1 |
| 928 |
50.00 |
0'0 |
1'0 |
5800 |
103'6 |
0'0 |
5,187.50 |
0 |
| 142 |
43.75 |
0'0 |
0'7 |
5850 |
108'5 |
0'0 |
5,431.25 |
0 |
| 753 |
43.75 |
0'0 |
0'7 |
5900 |
113'5 |
0'0 |
5,681.25 |
1 |
| 7 |
37.50 |
0'0 |
0'6 |
5950 |
118'4 |
0'0 |
5,925.00 |
0 |
| 10,997 |
37.50 |
0'0 |
0'6 |
6000 |
123'4 |
0'0 |
6,175.00 |
6 |
| 716 |
37.50 |
0'0 |
0'6 |
6050 |
128'4 |
0'0 |
6,425.00 |
0 |
| 791 |
37.50 |
0'0 |
0'6 |
6100 |
133'4 |
0'0 |
6,675.00 |
0 |
| 3,808 |
37.50 |
0'0 |
0'6 |
6200 |
143'4 |
0'0 |
7,175.00 |
0 |
| 5,700 |
37.50 |
0'0 |
0'6 |
6300 |
153'3 |
0'0 |
7,668.75 |
1 |
| 1,070 |
31.25 |
0'0 |
0'5 |
6400 |
163'3 |
0'0 |
8,168.75 |
0 |
| 4,464 |
31.25 |
0'0 |
0'5 |
6500 |
173'2 |
0'0 |
8,662.50 |
0 |
| 1,504 |
25.00 |
0'0 |
0'4 |
6600 |
183'1 |
0'0 |
9,156.25 |
0 |
| 380 |
25.00 |
0'0 |
0'4 |
6700 |
193'1 |
0'0 |
9,656.25 |
0 |
| 681 |
18.75 |
0'0 |
0'3 |
6800 |
203'1 |
0'0 |
10,156.25 |
0 |
| 113 |
18.75 |
0'0 |
0'3 |
6900 |
213'1 |
0'0 |
10,656.25 |
0 |
| 727 |
18.75 |
0'0 |
0'3 |
7000 |
223'0 |
0'0 |
11,150.00 |
0 |
| 293 |
18.75 |
0'0 |
0'3 |
7100 |
233'0 |
0'0 |
11,650.00 |
0 |
| 162 |
12.50 |
0'0 |
0'2 |
7200 |
243'0 |
0'0 |
12,150.00 |
0 |
| 380 |
12.50 |
0'0 |
0'2 |
7300 |
253'0 |
0'0 |
12,650.00 |
0 |
| 400 |
12.50 |
0'0 |
0'2 |
7400 |
263'0 |
0'0 |
13,150.00 |
0 |
| 305 |
12.50 |
0'0 |
0'2 |
7500 |
273'0 |
0'0 |
13,650.00 |
0 |
| 102 |
12.50 |
0'0 |
0'2 |
7600 |
283'0 |
0'0 |
14,150.00 |
0 |
| 333 |
6.25 |
0'0 |
0'1 |
7700 |
293'0 |
0'0 |
14,650.00 |
0 |
| 172 |
6.25 |
0'0 |
0'1 |
7800 |
303'0 |
0'0 |
15,150.00 |
0 |
| 1,049 |
6.25 |
0'0 |
0'1 |
7900 |
313'0 |
0'0 |
15,650.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
237'0 |
0'0 |
11,850.00 |
0 |
|
237'0 |
05/18/2026 13:55:00 |
CBOT |
| 2700 |
207'0 |
0'0 |
10,350.00 |
0 |
|
207'0 |
05/18/2026 13:55:00 |
CBOT |
| 3000 |
177'0 |
0'0 |
8,850.00 |
0 |
|
177'0 |
05/18/2026 13:55:00 |
CBOT |
| 3200 |
157'0 |
0'0 |
7,850.00 |
0 |
|
157'0 |
05/18/2026 13:55:00 |
CBOT |
| 3300 |
147'0 |
0'0 |
7,350.00 |
0 |
|
147'0 |
05/18/2026 13:55:00 |
CBOT |
| 3400 |
137'0 |
0'0 |
6,850.00 |
0 |
|
137'0 |
05/18/2026 13:55:00 |
CBOT |
| 3450 |
132'0 |
0'0 |
6,600.00 |
0 |
|
132'0 |
05/18/2026 13:55:00 |
CBOT |
| 3500 |
127'0 |
0'0 |
6,350.00 |
0 |
|
127'0 |
05/18/2026 13:55:00 |
CBOT |
| 3550 |
122'0 |
0'0 |
6,100.00 |
0 |
|
122'0 |
05/18/2026 13:55:00 |
CBOT |
| 3600 |
117'0 |
0'0 |
5,850.00 |
0 |
|
117'0 |
05/18/2026 13:55:00 |
CBOT |
| 3650 |
112'0 |
0'0 |
5,600.00 |
7 |
|
112'0 |
05/18/2026 13:55:00 |
CBOT |
| 3700 |
107'0 |
0'0 |
5,350.00 |
29 |
|
107'0 |
05/18/2026 13:55:00 |
CBOT |
| 3750 |
102'0 |
0'0 |
5,100.00 |
4 |
|
102'0 |
05/18/2026 13:55:00 |
CBOT |
| 3800 |
97'1 |
0'0 |
4,856.25 |
1 |
|
97'1 |
05/18/2026 13:55:00 |
CBOT |
| 3850 |
92'1 |
0'0 |
4,606.25 |
0 |
|
92'1 |
05/18/2026 13:55:00 |
CBOT |
| 3900 |
87'1 |
0'0 |
4,356.25 |
1 |
|
87'1 |
05/18/2026 13:55:00 |
CBOT |
| 3950 |
82'2 |
0'0 |
4,112.50 |
1 |
|
82'2 |
05/18/2026 13:55:00 |
CBOT |
| 4000 |
77'2 |
0'0 |
3,862.50 |
47 |
|
77'2 |
05/18/2026 13:55:00 |
CBOT |
| 4050 |
72'3 |
0'0 |
3,618.75 |
23 |
|
72'3 |
05/18/2026 13:55:00 |
CBOT |
| 4100 |
67'4 |
0'0 |
3,375.00 |
287 |
|
67'4 |
05/18/2026 13:55:00 |
CBOT |
| 4150 |
62'6 |
0'0 |
3,137.50 |
11 |
|
62'6 |
05/18/2026 13:55:00 |
CBOT |
| 4200 |
58'0 |
0'0 |
2,900.00 |
323 |
|
58'0 |
05/18/2026 13:55:00 |
CBOT |
| 4250 |
53'2 |
0'0 |
2,662.50 |
139 |
|
53'2 |
05/18/2026 13:55:00 |
CBOT |
| 4300 |
48'6 |
0'0 |
2,437.50 |
1,031 |
|
48'6 |
05/18/2026 13:55:00 |
CBOT |
| 4350 |
44'2 |
0'0 |
2,212.50 |
1,183 |
|
44'2 |
05/18/2026 13:55:00 |
CBOT |
| 4400 |
40'0 |
0'0 |
2,000.00 |
4,542 |
40'0 |
40'0 |
05/18/2026 19:06:00 |
CBOT |
| 4450 |
35'7 |
0'0 |
1,793.75 |
2,015 |
|
35'7 |
05/18/2026 13:55:00 |
CBOT |
| 4500 |
32'0 |
0'0 |
1,600.00 |
21,796 |
|
32'0 |
05/18/2026 13:55:00 |
CBOT |
| 4550 |
29'2 |
0'7 |
1,462.50 |
8,175 |
28'3 |
28'3 |
05/18/2026 20:12:00 |
CBOT |
| 4600 |
25'1 |
0'0 |
1,256.25 |
19,216 |
25'1 |
25'1 |
05/18/2026 19:00:00 |
CBOT |
| 4650 |
22'0 |
0'0 |
1,100.00 |
7,624 |
|
22'0 |
05/18/2026 13:55:00 |
CBOT |
| 4700 |
18'0 |
-1'3 |
900.00 |
21,884 |
18'7 |
19'3 |
05/18/2026 19:22:00 |
CBOT |
| 4750 |
17'0 |
0'1 |
850.00 |
11,447 |
17'0 |
16'7 |
05/18/2026 20:05:00 |
CBOT |
| 4800 |
13'7 |
-0'6 |
693.75 |
19,251 |
14'2 |
14'5 |
05/18/2026 19:16:00 |
CBOT |
| 4850 |
12'6 |
0'0 |
637.50 |
4,901 |
|
12'6 |
05/18/2026 13:55:00 |
CBOT |
| 4900 |
10'7 |
-0'1 |
543.75 |
11,619 |
10'7 |
11'0 |
05/18/2026 19:04:00 |
CBOT |
| 4950 |
9'4 |
0'0 |
475.00 |
5,410 |
|
9'4 |
05/18/2026 13:55:00 |
CBOT |
| 5000 |
8'5 |
0'4 |
431.25 |
30,277 |
8'4 |
8'1 |
05/18/2026 20:13:00 |
CBOT |
| 5050 |
7'0 |
0'0 |
350.00 |
4,233 |
|
7'0 |
05/18/2026 13:55:00 |
CBOT |
| 5100 |
6'0 |
0'0 |
300.00 |
8,323 |
6'1 |
6'0 |
05/18/2026 19:00:00 |
CBOT |
| 5150 |
5'1 |
0'0 |
256.25 |
5,861 |
|
5'1 |
05/18/2026 13:55:00 |
CBOT |
| 5200 |
4'3 |
0'0 |
218.75 |
13,944 |
|
4'3 |
05/18/2026 13:55:00 |
CBOT |
| 5250 |
3'6 |
0'0 |
187.50 |
8,662 |
|
3'6 |
05/18/2026 13:55:00 |
CBOT |
| 5300 |
3'3 |
0'1 |
168.75 |
6,165 |
3'1 |
3'2 |
05/18/2026 20:05:00 |
CBOT |
| 5350 |
2'7 |
0'0 |
143.75 |
1,999 |
|
2'7 |
05/18/2026 13:55:00 |
CBOT |
| 5400 |
2'4 |
0'0 |
125.00 |
5,528 |
|
2'4 |
05/18/2026 13:55:00 |
CBOT |
| 5450 |
2'2 |
0'0 |
112.50 |
1,345 |
|
2'2 |
05/18/2026 13:55:00 |
CBOT |
| 5500 |
2'0 |
0'0 |
100.00 |
20,352 |
|
2'0 |
05/18/2026 13:55:00 |
CBOT |
| 5550 |
1'6 |
0'0 |
87.50 |
1,586 |
|
1'6 |
05/18/2026 13:55:00 |
CBOT |
| 5600 |
1'5 |
0'0 |
81.25 |
6,789 |
|
1'5 |
05/18/2026 13:55:00 |
CBOT |
| 5650 |
1'3 |
0'0 |
68.75 |
609 |
|
1'3 |
05/18/2026 13:55:00 |
CBOT |
| 5700 |
1'2 |
0'0 |
62.50 |
1,093 |
|
1'2 |
05/18/2026 13:55:00 |
CBOT |
| 5750 |
1'1 |
0'0 |
56.25 |
1,323 |
|
1'1 |
05/18/2026 13:55:00 |
CBOT |
| 5800 |
1'0 |
0'0 |
50.00 |
928 |
|
1'0 |
05/18/2026 13:55:00 |
CBOT |
| 5850 |
0'7 |
0'0 |
43.75 |
142 |
|
0'7 |
05/18/2026 13:55:00 |
CBOT |
| 5900 |
0'7 |
0'0 |
43.75 |
753 |
|
0'7 |
05/18/2026 13:55:00 |
CBOT |
| 5950 |
0'6 |
0'0 |
37.50 |
7 |
|
0'6 |
05/18/2026 13:55:00 |
CBOT |
| 6000 |
0'6 |
0'0 |
37.50 |
10,997 |
|
0'6 |
05/18/2026 13:55:00 |
CBOT |
| 6050 |
0'6 |
0'0 |
37.50 |
716 |
|
0'6 |
05/18/2026 13:55:00 |
CBOT |
| 6100 |
0'6 |
0'0 |
37.50 |
791 |
|
0'6 |
05/18/2026 13:55:00 |
CBOT |
| 6200 |
0'6 |
0'0 |
37.50 |
3,808 |
|
0'6 |
05/18/2026 13:55:00 |
CBOT |
| 6300 |
0'6 |
0'0 |
37.50 |
5,700 |
|
0'6 |
05/18/2026 13:55:00 |
CBOT |
| 6400 |
0'5 |
0'0 |
31.25 |
1,070 |
|
0'5 |
05/18/2026 13:55:00 |
CBOT |
| 6500 |
0'5 |
0'0 |
31.25 |
4,464 |
|
0'5 |
05/18/2026 13:55:00 |
CBOT |
| 6600 |
0'4 |
0'0 |
25.00 |
1,504 |
|
0'4 |
05/18/2026 13:55:00 |
CBOT |
| 6700 |
0'4 |
0'0 |
25.00 |
380 |
|
0'4 |
05/18/2026 13:55:00 |
CBOT |
| 6800 |
0'3 |
0'0 |
18.75 |
681 |
|
0'3 |
05/18/2026 13:55:00 |
CBOT |
| 6900 |
0'3 |
0'0 |
18.75 |
113 |
|
0'3 |
05/18/2026 13:55:00 |
CBOT |
| 7000 |
0'3 |
0'0 |
18.75 |
727 |
|
0'3 |
05/18/2026 13:55:00 |
CBOT |
| 7100 |
0'3 |
0'0 |
18.75 |
293 |
|
0'3 |
05/18/2026 13:55:00 |
CBOT |
| 7200 |
0'2 |
0'0 |
12.50 |
162 |
|
0'2 |
05/18/2026 13:55:00 |
CBOT |
| 7300 |
0'2 |
0'0 |
12.50 |
380 |
|
0'2 |
05/18/2026 13:55:00 |
CBOT |
| 7400 |
0'2 |
0'0 |
12.50 |
400 |
|
0'2 |
05/18/2026 13:55:00 |
CBOT |
| 7500 |
0'2 |
0'0 |
12.50 |
305 |
|
0'2 |
05/18/2026 13:55:00 |
CBOT |
| 7600 |
0'2 |
0'0 |
12.50 |
102 |
|
0'2 |
05/18/2026 13:55:00 |
CBOT |
| 7700 |
0'1 |
0'0 |
6.25 |
333 |
|
0'1 |
05/18/2026 13:55:00 |
CBOT |
| 7800 |
0'1 |
0'0 |
6.25 |
172 |
|
0'1 |
05/18/2026 13:55:00 |
CBOT |
| 7900 |
0'1 |
0'0 |
6.25 |
1,049 |
|
0'1 |
05/18/2026 13:55:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
0'1 |
0'0 |
6.25 |
94 |
|
0'1 |
05/18/2026 13:55:00 |
CBOT |
| 2700 |
0'1 |
0'0 |
6.25 |
200 |
|
0'1 |
05/18/2026 13:55:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
17 |
|
0'1 |
05/18/2026 13:55:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
48 |
|
0'1 |
05/18/2026 13:55:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
3,842 |
|
0'1 |
05/18/2026 13:55:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
29 |
|
0'1 |
05/18/2026 13:55:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
110 |
|
0'1 |
05/18/2026 13:55:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
183 |
|
0'1 |
05/18/2026 13:55:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
251 |
|
0'1 |
05/18/2026 13:55:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
1,457 |
|
0'1 |
05/18/2026 13:55:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
374 |
|
0'1 |
05/18/2026 13:55:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
386 |
|
0'1 |
05/18/2026 13:55:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
4,719 |
|
0'1 |
05/18/2026 13:55:00 |
CBOT |
| 3800 |
0'2 |
0'0 |
12.50 |
923 |
|
0'2 |
05/18/2026 13:55:00 |
CBOT |
| 3850 |
0'2 |
0'0 |
12.50 |
528 |
|
0'2 |
05/18/2026 13:55:00 |
CBOT |
| 3900 |
0'3 |
0'1 |
18.75 |
6,736 |
0'3 |
0'2 |
05/18/2026 19:38:00 |
CBOT |
| 3950 |
0'3 |
0'0 |
18.75 |
1,309 |
|
0'3 |
05/18/2026 13:55:00 |
CBOT |
| 4000 |
0'3 |
-0'1 |
18.75 |
6,451 |
0'3 |
0'4 |
05/18/2026 19:04:00 |
CBOT |
| 4050 |
0'5 |
0'0 |
31.25 |
4,310 |
|
0'5 |
05/18/2026 13:55:00 |
CBOT |
| 4100 |
0'6 |
0'0 |
37.50 |
9,329 |
|
0'6 |
05/18/2026 13:55:00 |
CBOT |
| 4150 |
0'7 |
0'0 |
43.75 |
4,300 |
|
0'7 |
05/18/2026 13:55:00 |
CBOT |
| 4200 |
1'1 |
0'0 |
56.25 |
12,486 |
|
1'1 |
05/18/2026 13:55:00 |
CBOT |
| 4250 |
1'3 |
0'0 |
68.75 |
9,711 |
|
1'3 |
05/18/2026 13:55:00 |
CBOT |
| 4300 |
1'6 |
-0'1 |
87.50 |
19,577 |
1'6 |
1'7 |
05/18/2026 20:03:00 |
CBOT |
| 4350 |
2'3 |
0'0 |
118.75 |
6,235 |
|
2'3 |
05/18/2026 13:55:00 |
CBOT |
| 4400 |
3'1 |
0'0 |
156.25 |
12,699 |
|
3'1 |
05/18/2026 13:55:00 |
CBOT |
| 4450 |
4'0 |
0'0 |
200.00 |
6,238 |
|
4'0 |
05/18/2026 13:55:00 |
CBOT |
| 4500 |
5'1 |
0'0 |
256.25 |
23,125 |
|
5'1 |
05/18/2026 13:55:00 |
CBOT |
| 4550 |
6'4 |
0'0 |
325.00 |
6,364 |
|
6'4 |
05/18/2026 13:55:00 |
CBOT |
| 4600 |
8'5 |
0'4 |
431.25 |
20,381 |
8'1 |
8'1 |
05/18/2026 19:20:00 |
CBOT |
| 4650 |
10'1 |
0'0 |
506.25 |
4,416 |
|
10'1 |
05/18/2026 13:55:00 |
CBOT |
| 4700 |
12'7 |
0'4 |
643.75 |
11,996 |
12'7 |
12'3 |
05/18/2026 19:22:00 |
CBOT |
| 4750 |
14'7 |
0'0 |
743.75 |
5,263 |
|
14'7 |
05/18/2026 13:55:00 |
CBOT |
| 4800 |
17'5 |
0'0 |
881.25 |
8,139 |
|
17'5 |
05/18/2026 13:55:00 |
CBOT |
| 4850 |
20'6 |
0'0 |
1,037.50 |
305 |
|
20'6 |
05/18/2026 13:55:00 |
CBOT |
| 4900 |
24'0 |
0'0 |
1,200.00 |
456 |
|
24'0 |
05/18/2026 13:55:00 |
CBOT |
| 4950 |
27'4 |
0'0 |
1,375.00 |
78 |
|
27'4 |
05/18/2026 13:55:00 |
CBOT |
| 5000 |
31'1 |
0'0 |
1,556.25 |
315 |
|
31'1 |
05/18/2026 13:55:00 |
CBOT |
| 5050 |
34'7 |
0'0 |
1,743.75 |
65 |
|
34'7 |
05/18/2026 13:55:00 |
CBOT |
| 5100 |
38'7 |
0'0 |
1,943.75 |
68 |
|
38'7 |
05/18/2026 13:55:00 |
CBOT |
| 5150 |
43'0 |
0'0 |
2,150.00 |
21 |
|
43'0 |
05/18/2026 13:55:00 |
CBOT |
| 5200 |
47'2 |
0'0 |
2,362.50 |
484 |
|
47'2 |
05/18/2026 13:55:00 |
CBOT |
| 5250 |
51'5 |
0'0 |
2,581.25 |
1 |
|
51'5 |
05/18/2026 13:55:00 |
CBOT |
| 5300 |
56'1 |
0'0 |
2,806.25 |
0 |
|
56'1 |
05/18/2026 13:55:00 |
CBOT |
| 5350 |
60'5 |
0'0 |
3,031.25 |
0 |
|
60'5 |
05/18/2026 13:55:00 |
CBOT |
| 5400 |
65'3 |
0'0 |
3,268.75 |
18 |
|
65'3 |
05/18/2026 13:55:00 |
CBOT |
| 5450 |
70'0 |
0'0 |
3,500.00 |
0 |
|
70'0 |
05/18/2026 13:55:00 |
CBOT |
| 5500 |
74'6 |
0'0 |
3,737.50 |
2 |
|
74'6 |
05/18/2026 13:55:00 |
CBOT |
| 5550 |
79'4 |
0'0 |
3,975.00 |
0 |
|
79'4 |
05/18/2026 13:55:00 |
CBOT |
| 5600 |
84'3 |
0'0 |
4,218.75 |
0 |
|
84'3 |
05/18/2026 13:55:00 |
CBOT |
| 5650 |
89'1 |
0'0 |
4,456.25 |
0 |
|
89'1 |
05/18/2026 13:55:00 |
CBOT |
| 5700 |
94'0 |
0'0 |
4,700.00 |
0 |
|
94'0 |
05/18/2026 13:55:00 |
CBOT |
| 5750 |
98'7 |
0'0 |
4,943.75 |
1 |
|
98'7 |
05/18/2026 13:55:00 |
CBOT |
| 5800 |
103'6 |
0'0 |
5,187.50 |
0 |
|
103'6 |
05/18/2026 13:55:00 |
CBOT |
| 5850 |
108'5 |
0'0 |
5,431.25 |
0 |
|
108'5 |
05/18/2026 13:55:00 |
CBOT |
| 5900 |
113'5 |
0'0 |
5,681.25 |
1 |
|
113'5 |
05/18/2026 13:55:00 |
CBOT |
| 5950 |
118'4 |
0'0 |
5,925.00 |
0 |
|
118'4 |
05/18/2026 13:55:00 |
CBOT |
| 6000 |
123'4 |
0'0 |
6,175.00 |
6 |
|
123'4 |
05/18/2026 13:55:00 |
CBOT |
| 6050 |
128'4 |
0'0 |
6,425.00 |
0 |
|
128'4 |
05/18/2026 13:55:00 |
CBOT |
| 6100 |
133'4 |
0'0 |
6,675.00 |
0 |
|
133'4 |
05/18/2026 13:55:00 |
CBOT |
| 6200 |
143'4 |
0'0 |
7,175.00 |
0 |
|
143'4 |
05/18/2026 13:55:00 |
CBOT |
| 6300 |
153'3 |
0'0 |
7,668.75 |
1 |
|
153'3 |
05/18/2026 13:55:00 |
CBOT |
| 6400 |
163'3 |
0'0 |
8,168.75 |
0 |
|
163'3 |
05/18/2026 13:55:00 |
CBOT |
| 6500 |
173'2 |
0'0 |
8,662.50 |
0 |
|
173'2 |
05/18/2026 13:55:00 |
CBOT |
| 6600 |
183'1 |
0'0 |
9,156.25 |
0 |
|
183'1 |
05/18/2026 13:55:00 |
CBOT |
| 6700 |
193'1 |
0'0 |
9,656.25 |
0 |
|
193'1 |
05/18/2026 13:55:00 |
CBOT |
| 6800 |
203'1 |
0'0 |
10,156.25 |
0 |
|
203'1 |
05/18/2026 13:55:00 |
CBOT |
| 6900 |
213'1 |
0'0 |
10,656.25 |
0 |
|
213'1 |
05/18/2026 13:55:00 |
CBOT |
| 7000 |
223'0 |
0'0 |
11,150.00 |
0 |
|
223'0 |
05/18/2026 13:55:00 |
CBOT |
| 7100 |
233'0 |
0'0 |
11,650.00 |
0 |
|
233'0 |
05/18/2026 13:55:00 |
CBOT |
| 7200 |
243'0 |
0'0 |
12,150.00 |
0 |
|
243'0 |
05/18/2026 13:55:00 |
CBOT |
| 7300 |
253'0 |
0'0 |
12,650.00 |
0 |
|
253'0 |
05/18/2026 13:55:00 |
CBOT |
| 7400 |
263'0 |
0'0 |
13,150.00 |
0 |
|
263'0 |
05/18/2026 13:55:00 |
CBOT |
| 7500 |
273'0 |
0'0 |
13,650.00 |
0 |
|
273'0 |
05/18/2026 13:55:00 |
CBOT |
| 7600 |
283'0 |
0'0 |
14,150.00 |
0 |
|
283'0 |
05/18/2026 13:55:00 |
CBOT |
| 7700 |
293'0 |
0'0 |
14,650.00 |
0 |
|
293'0 |
05/18/2026 13:55:00 |
CBOT |
| 7800 |
303'0 |
0'0 |
15,150.00 |
0 |
|
303'0 |
05/18/2026 13:55:00 |
CBOT |
| 7900 |
313'0 |
0'0 |
15,650.00 |
0 |
|
313'0 |
05/18/2026 13:55:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
