| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 8,000.00 | 0'0 | 160'0 | 2900 | 0'1 | 0'0 | 6.25 | 10 | |||||||||||
| 0 | 7,500.00 | 0'0 | 150'0 | 3000 | 0'1 | 0'0 | 6.25 | 166 | |||||||||||
| 0 | 7,000.00 | 0'0 | 140'0 | 3100 | 0'1 | 0'0 | 6.25 | 124 | |||||||||||
| 0 | 6,000.00 | 0'0 | 120'0 | 3300 | 0'1 | 0'0 | 6.25 | 1,031 | |||||||||||
| 0 | 5,500.00 | 0'0 | 110'0 | 3400 | 0'1 | 0'0 | 6.25 | 732 | |||||||||||
| 0 | 5,000.00 | 0'0 | 100'0 | 3500 | 0'1 | 0'0 | 6.25 | 871 | |||||||||||
| 0 | 4,750.00 | 0'0 | 95'0 | 3550 | 0'1 | 0'0 | 6.25 | 253 | |||||||||||
| 0 | 4,500.00 | 0'0 | 90'0 | 3600 | 0'1 | 0'0 | 6.25 | 2,497 | |||||||||||
| 0 | 4,250.00 | 0'0 | 85'0 | 3650 | 0'1 | 0'0 | 6.25 | 20 | |||||||||||
| 1 | 4,006.25 | 0'0 | 80'1 | 3700 | 0'2 | 0'0 | 12.50 | 3,256 | |||||||||||
| 0 | 3,756.25 | 0'0 | 75'1 | 3750 | 0'2 | 0'0 | 12.50 | 404 | |||||||||||
| 388 | 3,512.50 | 0'0 | 70'2 | 3800 | 0'3 | 0'0 | 18.75 | 1,080 | |||||||||||
| 0 | 3,268.75 | 0'0 | 65'3 | 3850 | 0'4 | 0'0 | 25.00 | 1,449 | |||||||||||
| 699 | 3,025.00 | 0'0 | 60'4 | 3900 | 0'5 | 0'0 | 31.25 | 3,023 | |||||||||||
| 25 | 2,787.50 | 0'0 | 55'6 | 3950 | 0'7 | 0'0 | 43.75 | 739 | |||||||||||
| 598 | 2,543.75 | 0'0 | 50'7 | 4000 | 1'0 | 0'0 | 50.00 | 5,611 | |||||||||||
| 0 | 2,306.25 | 0'0 | 46'1 | 4050 | 1'2 | 0'0 | 62.50 | 734 | |||||||||||
| 844 | 2,081.25 | 0'0 | 41'5 | 4100 | 1'6 | 0'0 | 87.50 | 8,846 | |||||||||||
| 226 | 1,856.25 | 0'0 | 37'1 | 4150 | 2'2 | 0'0 | 112.50 | 1,551 | |||||||||||
| 1,106 | 1,650.00 | 0'0 | 33'0 | 4200 | 3'0 | 0'0 | 150.00 | 9,873 | |||||||||||
| 30 | 1,443.75 | 0'0 | 28'7 | 4250 | 4'0 | 0'0 | 200.00 | 4,724 | |||||||||||
| 4,752 | 1,256.25 | 0'0 | 25'1 | 4300 | 5'2 | 0'0 | 262.50 | 9,978 | |||||||||||
| 663 | 1,081.25 | 0'0 | 21'5 | 4350 | 6'5 | 0'0 | 331.25 | 5,049 | |||||||||||
| 6,764 | 918.75 | 0'0 | 18'3 | 4400 | 8'4 | 0'1 | 425.00 | 16,593 | |||||||||||
| 674 | 775.00 | 0'0 | 15'4 | 4450 | 10'4 | 0'0 | 525.00 | 5,713 | |||||||||||
| 9,166 | 643.75 | 0'0 | 12'7 | 4500 | 12'7 | 0'0 | 643.75 | 13,727 | |||||||||||
| 3,771 | 531.25 | 0'0 | 10'5 | 4550 | 15'4 | 0'0 | 775.00 | 7,840 | |||||||||||
| 18,152 | 425.00 | -0'1 | 8'4 | 4600 | 18'4 | 0'0 | 925.00 | 13,857 | |||||||||||
| 5,886 | 343.75 | 0'0 | 6'7 | 4650 | 21'7 | 0'0 | 1,093.75 | 6,138 | |||||||||||
| 18,419 | 275.00 | 0'0 | 5'4 | 4700 | 25'3 | 0'0 | 1,268.75 | 14,951 | |||||||||||
| 4,958 | 218.75 | 0'0 | 4'3 | 4750 | 29'2 | 0'0 | 1,462.50 | 4,610 | |||||||||||
| 16,227 | 175.00 | 0'0 | 3'4 | 4800 | 33'3 | 0'0 | 1,668.75 | 12,662 | |||||||||||
| 4,453 | 137.50 | 0'0 | 2'6 | 4850 | 37'5 | 0'0 | 1,881.25 | 4,019 | |||||||||||
| 16,399 | 106.25 | 0'0 | 2'1 | 4900 | 42'0 | 0'0 | 2,100.00 | 12,129 | |||||||||||
| 6,468 | 87.50 | 0'0 | 1'6 | 4950 | 46'5 | 0'0 | 2,331.25 | 2,232 | |||||||||||
| 33,724 | 68.75 | 0'0 | 1'3 | 5000 | 51'2 | 0'0 | 2,562.50 | 9,512 | |||||||||||
| 4,416 | 56.25 | 0'0 | 1'1 | 5050 | 56'0 | 0'0 | 2,800.00 | 884 | |||||||||||
| 14,303 | 43.75 | 0'0 | 0'7 | 5100 | 60'6 | 0'0 | 3,037.50 | 2,525 | |||||||||||
| 5,533 | 37.50 | 0'0 | 0'6 | 5150 | 65'5 | 0'0 | 3,281.25 | 724 | |||||||||||
| 18,774 | 31.25 | 0'0 | 0'5 | 5200 | 70'4 | 0'0 | 3,525.00 | 1,076 | |||||||||||
| 5,197 | 25.00 | 0'0 | 0'4 | 5250 | 75'3 | 0'0 | 3,768.75 | 66 | |||||||||||
| 9,179 | 25.00 | 0'0 | 0'4 | 5300 | 80'3 | 0'0 | 4,018.75 | 122 | |||||||||||
| 3,278 | 18.75 | 0'0 | 0'3 | 5350 | 85'2 | 0'0 | 4,262.50 | 240 | |||||||||||
| 11,431 | 18.75 | 0'0 | 0'3 | 5400 | 90'2 | 0'0 | 4,512.50 | 42 | |||||||||||
| 1,929 | 18.75 | 0'0 | 0'3 | 5450 | 95'1 | 0'0 | 4,756.25 | 60 | |||||||||||
| 18,485 | 12.50 | 0'0 | 0'2 | 5500 | 100'1 | 0'0 | 5,006.25 | 202 | |||||||||||
| 1,814 | 12.50 | 0'0 | 0'2 | 5550 | 105'1 | 0'0 | 5,256.25 | 10 | |||||||||||
| 3,640 | 12.50 | 0'0 | 0'2 | 5600 | 110'1 | 0'0 | 5,506.25 | 25 | |||||||||||
| 389 | 12.50 | 0'0 | 0'2 | 5650 | 115'1 | 0'0 | 5,756.25 | 1 | |||||||||||
| 4,388 | 6.25 | 0'0 | 0'1 | 5700 | 120'0 | 0'0 | 6,000.00 | 50 | |||||||||||
| 613 | 6.25 | 0'0 | 0'1 | 5750 | 125'0 | 0'0 | 6,250.00 | 0 | |||||||||||
| 4,833 | 6.25 | 0'0 | 0'1 | 5800 | 130'0 | 0'0 | 6,500.00 | 0 | |||||||||||
| 300 | 6.25 | 0'0 | 0'1 | 5850 | 135'0 | 0'0 | 6,750.00 | 65 | |||||||||||
| 3,402 | 6.25 | 0'0 | 0'1 | 5900 | 140'0 | 0'0 | 7,000.00 | 0 | |||||||||||
| 171 | 6.25 | 0'0 | 0'1 | 5950 | 145'0 | 0'0 | 7,250.00 | 16 | |||||||||||
| 7,270 | 6.25 | 0'0 | 0'1 | 6000 | 150'0 | 0'0 | 7,500.00 | 0 | |||||||||||
| 139 | 6.25 | 0'0 | 0'1 | 6050 | 155'0 | 0'0 | 7,750.00 | 1 | |||||||||||
| 908 | 6.25 | 0'0 | 0'1 | 6100 | 160'0 | 0'0 | 8,000.00 | 0 | |||||||||||
| 60 | 6.25 | 0'0 | 0'1 | 6150 | 165'0 | 0'0 | 8,250.00 | 0 | |||||||||||
| 3,813 | 6.25 | 0'0 | 0'1 | 6200 | 170'0 | 0'0 | 8,500.00 | 0 | |||||||||||
| 3 | 6.25 | 0'0 | 0'1 | 6250 | 175'0 | 0'0 | 8,750.00 | 24 | |||||||||||
| 328 | 6.25 | 0'0 | 0'1 | 6300 | 180'0 | 0'0 | 9,000.00 | 0 | |||||||||||
| 30 | 6.25 | 0'0 | 0'1 | 6350 | 185'0 | 0'0 | 9,250.00 | 0 | |||||||||||
| 799 | 6.25 | 0'0 | 0'1 | 6400 | 190'0 | 0'0 | 9,500.00 | 0 | |||||||||||
| 5,361 | 6.25 | 0'0 | 0'1 | 6500 | 200'0 | 0'0 | 10,000.00 | 82 | |||||||||||
| 594 | 6.25 | 0'0 | 0'1 | 6600 | 210'0 | 0'0 | 10,500.00 | 74 | |||||||||||
| 746 | 6.25 | 0'0 | 0'1 | 6700 | 220'0 | 0'0 | 11,000.00 | 5 | |||||||||||
| 363 | 6.25 | 0'0 | 0'1 | 6800 | 230'0 | 0'0 | 11,500.00 | 0 | |||||||||||
| 13 | 6.25 | 0'0 | 0'1 | 6900 | 240'0 | 0'0 | 12,000.00 | 0 | |||||||||||
| 752 | 6.25 | 0'0 | 0'1 | 7000 | 250'0 | 0'0 | 12,500.00 | 0 | |||||||||||
| 12 | 6.25 | 0'0 | 0'1 | 7100 | 260'0 | 0'0 | 13,000.00 | 0 | |||||||||||
| 318 | 6.25 | 0'0 | 0'1 | 7200 | 270'0 | 0'0 | 13,500.00 | 0 | |||||||||||
| 432 | 6.25 | 0'0 | 0'1 | 7300 | 280'0 | 0'0 | 14,000.00 | 0 | |||||||||||
| 262 | 6.25 | 0'0 | 0'1 | 7500 | 300'0 | 0'0 | 15,000.00 | 0 | |||||||||||
| 315 | 6.25 | 0'0 | 0'1 | 7600 | 310'0 | 0'0 | 15,500.00 | 0 | |||||||||||
| 333 | 6.25 | 0'0 | 0'1 | 7700 | 320'0 | 0'0 | 16,000.00 | 0 | |||||||||||
| 409 | 6.25 | 0'0 | 0'1 | 7800 | 330'0 | 0'0 | 16,500.00 | 0 | |||||||||||
| 600 | 6.25 | 0'0 | 0'1 | 7900 | 340'0 | 0'0 | 17,000.00 | 0 | |||||||||||
| 361 | 6.25 | 0'0 | 0'1 | 8000 | 350'0 | 0'0 | 17,500.00 | 26 | |||||||||||
| 100 | 6.25 | 0'0 | 0'1 | 8100 | 360'0 | 0'0 | 18,000.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2900 | 160'0 | 0'0 | 8,000.00 | 0 | 160'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3000 | 150'0 | 0'0 | 7,500.00 | 0 | 150'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3100 | 140'0 | 0'0 | 7,000.00 | 0 | 140'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3300 | 120'0 | 0'0 | 6,000.00 | 0 | 120'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3400 | 110'0 | 0'0 | 5,500.00 | 0 | 110'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3500 | 100'0 | 0'0 | 5,000.00 | 0 | 100'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3550 | 95'0 | 0'0 | 4,750.00 | 0 | 95'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3600 | 90'0 | 0'0 | 4,500.00 | 0 | 90'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3650 | 85'0 | 0'0 | 4,250.00 | 0 | 85'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3700 | 80'1 | 0'0 | 4,006.25 | 1 | 80'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3750 | 75'1 | 0'0 | 3,756.25 | 0 | 75'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3800 | 70'2 | 0'0 | 3,512.50 | 388 | 70'2 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3850 | 65'3 | 0'0 | 3,268.75 | 0 | 65'3 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3900 | 60'4 | 0'0 | 3,025.00 | 699 | 60'4 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3950 | 55'6 | 0'0 | 2,787.50 | 25 | 55'6 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4000 | 50'7 | 0'0 | 2,543.75 | 598 | 50'7 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4050 | 46'1 | 0'0 | 2,306.25 | 0 | 46'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4100 | 41'5 | 0'0 | 2,081.25 | 844 | 41'5 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4150 | 37'1 | 0'0 | 1,856.25 | 226 | 37'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4200 | 33'0 | 0'0 | 1,650.00 | 1,106 | 33'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4250 | 28'7 | 0'0 | 1,443.75 | 30 | 28'7 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4300 | 25'1 | 0'0 | 1,256.25 | 4,752 | 25'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4350 | 21'5 | 0'0 | 1,081.25 | 663 | 21'5 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4400 | 18'3 | 0'0 | 918.75 | 6,764 | 18'3 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4450 | 15'4 | 0'0 | 775.00 | 674 | 15'4 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4500 | 12'7 | 0'0 | 643.75 | 9,166 | 12'7 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4550 | 10'5 | 0'0 | 531.25 | 3,771 | 10'5 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4600 | 8'4 | -0'1 | 425.00 | 18,152 | 8'4 | 8'5 | 03/27/2025 19:00:00 | CBOT | |||||||||||
| 4650 | 6'7 | 0'0 | 343.75 | 5,886 | 6'7 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4700 | 5'4 | 0'0 | 275.00 | 18,419 | 5'4 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4750 | 4'3 | 0'0 | 218.75 | 4,958 | 4'3 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4800 | 3'4 | 0'0 | 175.00 | 16,227 | 3'4 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4850 | 2'6 | 0'0 | 137.50 | 4,453 | 2'6 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4900 | 2'1 | 0'0 | 106.25 | 16,399 | 2'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4950 | 1'6 | 0'0 | 87.50 | 6,468 | 1'6 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5000 | 1'3 | 0'0 | 68.75 | 33,724 | 1'3 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5050 | 1'1 | 0'0 | 56.25 | 4,416 | 1'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5100 | 0'7 | 0'0 | 43.75 | 14,303 | 0'7 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5150 | 0'6 | 0'0 | 37.50 | 5,533 | 0'6 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5200 | 0'5 | 0'0 | 31.25 | 18,774 | 0'5 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5250 | 0'4 | 0'0 | 25.00 | 5,197 | 0'4 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5300 | 0'4 | 0'0 | 25.00 | 9,179 | 0'4 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5350 | 0'3 | 0'0 | 18.75 | 3,278 | 0'3 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5400 | 0'3 | 0'0 | 18.75 | 11,431 | 0'3 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5450 | 0'3 | 0'0 | 18.75 | 1,929 | 0'3 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5500 | 0'2 | 0'0 | 12.50 | 18,485 | 0'2 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5550 | 0'2 | 0'0 | 12.50 | 1,814 | 0'2 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5600 | 0'2 | 0'0 | 12.50 | 3,640 | 0'2 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5650 | 0'2 | 0'0 | 12.50 | 389 | 0'2 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5700 | 0'1 | 0'0 | 6.25 | 4,388 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5750 | 0'1 | 0'0 | 6.25 | 613 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5800 | 0'1 | 0'0 | 6.25 | 4,833 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5850 | 0'1 | 0'0 | 6.25 | 300 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5900 | 0'1 | 0'0 | 6.25 | 3,402 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5950 | 0'1 | 0'0 | 6.25 | 171 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6000 | 0'1 | 0'0 | 6.25 | 7,270 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6050 | 0'1 | 0'0 | 6.25 | 139 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6100 | 0'1 | 0'0 | 6.25 | 908 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6150 | 0'1 | 0'0 | 6.25 | 60 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6200 | 0'1 | 0'0 | 6.25 | 3,813 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6250 | 0'1 | 0'0 | 6.25 | 3 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6300 | 0'1 | 0'0 | 6.25 | 328 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6350 | 0'1 | 0'0 | 6.25 | 30 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6400 | 0'1 | 0'0 | 6.25 | 799 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6500 | 0'1 | 0'0 | 6.25 | 5,361 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6600 | 0'1 | 0'0 | 6.25 | 594 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6700 | 0'1 | 0'0 | 6.25 | 746 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6800 | 0'1 | 0'0 | 6.25 | 363 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6900 | 0'1 | 0'0 | 6.25 | 13 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 7000 | 0'1 | 0'0 | 6.25 | 752 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 7100 | 0'1 | 0'0 | 6.25 | 12 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 7200 | 0'1 | 0'0 | 6.25 | 318 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 7300 | 0'1 | 0'0 | 6.25 | 432 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 7500 | 0'1 | 0'0 | 6.25 | 262 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 7600 | 0'1 | 0'0 | 6.25 | 315 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 7700 | 0'1 | 0'0 | 6.25 | 333 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 7800 | 0'1 | 0'0 | 6.25 | 409 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 7900 | 0'1 | 0'0 | 6.25 | 600 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 8000 | 0'1 | 0'0 | 6.25 | 361 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 8100 | 0'1 | 0'0 | 6.25 | 100 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2900 | 0'1 | 0'0 | 6.25 | 10 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3000 | 0'1 | 0'0 | 6.25 | 166 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3100 | 0'1 | 0'0 | 6.25 | 124 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3300 | 0'1 | 0'0 | 6.25 | 1,031 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3400 | 0'1 | 0'0 | 6.25 | 732 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3500 | 0'1 | 0'0 | 6.25 | 871 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3550 | 0'1 | 0'0 | 6.25 | 253 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3600 | 0'1 | 0'0 | 6.25 | 2,497 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3650 | 0'1 | 0'0 | 6.25 | 20 | 0'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3700 | 0'2 | 0'0 | 12.50 | 3,256 | 0'2 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3750 | 0'2 | 0'0 | 12.50 | 404 | 0'2 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3800 | 0'3 | 0'0 | 18.75 | 1,080 | 0'3 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3850 | 0'4 | 0'0 | 25.00 | 1,449 | 0'4 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3900 | 0'5 | 0'0 | 31.25 | 3,023 | 0'5 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 3950 | 0'7 | 0'0 | 43.75 | 739 | 0'7 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4000 | 1'0 | 0'0 | 50.00 | 5,611 | 1'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4050 | 1'2 | 0'0 | 62.50 | 734 | 1'2 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4100 | 1'6 | 0'0 | 87.50 | 8,846 | 1'6 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4150 | 2'2 | 0'0 | 112.50 | 1,551 | 2'2 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4200 | 3'0 | 0'0 | 150.00 | 9,873 | 3'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4250 | 4'0 | 0'0 | 200.00 | 4,724 | 4'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4300 | 5'2 | 0'0 | 262.50 | 9,978 | 5'2 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4350 | 6'5 | 0'0 | 331.25 | 5,049 | 6'5 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4400 | 8'4 | 0'1 | 425.00 | 16,593 | 8'4 | 8'3 | 03/27/2025 19:00:00 | CBOT | |||||||||||
| 4450 | 10'4 | 0'0 | 525.00 | 5,713 | 10'4 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4500 | 12'7 | 0'0 | 643.75 | 13,727 | 12'7 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4550 | 15'4 | 0'0 | 775.00 | 7,840 | 15'4 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4600 | 18'4 | 0'0 | 925.00 | 13,857 | 18'4 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4650 | 21'7 | 0'0 | 1,093.75 | 6,138 | 21'7 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4700 | 25'3 | 0'0 | 1,268.75 | 14,951 | 25'3 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4750 | 29'2 | 0'0 | 1,462.50 | 4,610 | 29'2 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4800 | 33'3 | 0'0 | 1,668.75 | 12,662 | 33'3 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4850 | 37'5 | 0'0 | 1,881.25 | 4,019 | 37'5 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4900 | 42'0 | 0'0 | 2,100.00 | 12,129 | 42'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 4950 | 46'5 | 0'0 | 2,331.25 | 2,232 | 46'5 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5000 | 51'2 | 0'0 | 2,562.50 | 9,512 | 51'2 | 51'2 | 03/27/2025 19:00:00 | CBOT | |||||||||||
| 5050 | 56'0 | 0'0 | 2,800.00 | 884 | 56'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5100 | 60'6 | 0'0 | 3,037.50 | 2,525 | 60'6 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5150 | 65'5 | 0'0 | 3,281.25 | 724 | 65'5 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5200 | 70'4 | 0'0 | 3,525.00 | 1,076 | 70'4 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5250 | 75'3 | 0'0 | 3,768.75 | 66 | 75'3 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5300 | 80'3 | 0'0 | 4,018.75 | 122 | 80'3 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5350 | 85'2 | 0'0 | 4,262.50 | 240 | 85'2 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5400 | 90'2 | 0'0 | 4,512.50 | 42 | 90'2 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5450 | 95'1 | 0'0 | 4,756.25 | 60 | 95'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5500 | 100'1 | 0'0 | 5,006.25 | 202 | 100'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5550 | 105'1 | 0'0 | 5,256.25 | 10 | 105'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5600 | 110'1 | 0'0 | 5,506.25 | 25 | 110'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5650 | 115'1 | 0'0 | 5,756.25 | 1 | 115'1 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5700 | 120'0 | 0'0 | 6,000.00 | 50 | 120'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5750 | 125'0 | 0'0 | 6,250.00 | 0 | 125'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5800 | 130'0 | 0'0 | 6,500.00 | 0 | 130'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5850 | 135'0 | 0'0 | 6,750.00 | 65 | 135'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5900 | 140'0 | 0'0 | 7,000.00 | 0 | 140'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 5950 | 145'0 | 0'0 | 7,250.00 | 16 | 145'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6000 | 150'0 | 0'0 | 7,500.00 | 0 | 150'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6050 | 155'0 | 0'0 | 7,750.00 | 1 | 155'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6100 | 160'0 | 0'0 | 8,000.00 | 0 | 160'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6150 | 165'0 | 0'0 | 8,250.00 | 0 | 165'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6200 | 170'0 | 0'0 | 8,500.00 | 0 | 170'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6250 | 175'0 | 0'0 | 8,750.00 | 24 | 175'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6300 | 180'0 | 0'0 | 9,000.00 | 0 | 180'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6350 | 185'0 | 0'0 | 9,250.00 | 0 | 185'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6400 | 190'0 | 0'0 | 9,500.00 | 0 | 190'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6500 | 200'0 | 0'0 | 10,000.00 | 82 | 200'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6600 | 210'0 | 0'0 | 10,500.00 | 74 | 210'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6700 | 220'0 | 0'0 | 11,000.00 | 5 | 220'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6800 | 230'0 | 0'0 | 11,500.00 | 0 | 230'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 6900 | 240'0 | 0'0 | 12,000.00 | 0 | 240'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 7000 | 250'0 | 0'0 | 12,500.00 | 0 | 250'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 7100 | 260'0 | 0'0 | 13,000.00 | 0 | 260'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 7200 | 270'0 | 0'0 | 13,500.00 | 0 | 270'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 7300 | 280'0 | 0'0 | 14,000.00 | 0 | 280'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 7500 | 300'0 | 0'0 | 15,000.00 | 0 | 300'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 7600 | 310'0 | 0'0 | 15,500.00 | 0 | 310'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 7700 | 320'0 | 0'0 | 16,000.00 | 0 | 320'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 7800 | 330'0 | 0'0 | 16,500.00 | 0 | 330'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 7900 | 340'0 | 0'0 | 17,000.00 | 0 | 340'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 8000 | 350'0 | 0'0 | 17,500.00 | 26 | 350'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| 8100 | 360'0 | 0'0 | 18,000.00 | 0 | 360'0 | 03/27/2025 13:21:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
