|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
9,331.25 |
0'0 |
186'5 |
2400 |
0'1 |
0'0 |
6.25 |
123 |
| 0 |
8,831.25 |
0'0 |
176'5 |
2500 |
0'1 |
0'0 |
6.25 |
72 |
| 0 |
8,331.25 |
0'0 |
166'5 |
2600 |
0'1 |
0'0 |
6.25 |
12 |
| 0 |
7,831.25 |
0'0 |
156'5 |
2700 |
0'1 |
0'0 |
6.25 |
5 |
| 0 |
7,331.25 |
0'0 |
146'5 |
2800 |
0'1 |
0'0 |
6.25 |
342 |
| 0 |
6,831.25 |
0'0 |
136'5 |
2900 |
0'1 |
0'0 |
6.25 |
850 |
| 0 |
6,331.25 |
0'0 |
126'5 |
3000 |
0'1 |
0'0 |
6.25 |
14,656 |
| 0 |
5,831.25 |
0'0 |
116'5 |
3100 |
0'1 |
0'0 |
6.25 |
7,090 |
| 1 |
5,331.25 |
0'0 |
106'5 |
3200 |
0'1 |
0'0 |
6.25 |
1,504 |
| 0 |
5,081.25 |
0'0 |
101'5 |
3250 |
0'1 |
0'0 |
6.25 |
193 |
| 20 |
4,831.25 |
0'0 |
96'5 |
3300 |
0'1 |
0'0 |
6.25 |
736 |
| 0 |
4,581.25 |
0'0 |
91'5 |
3350 |
0'1 |
0'0 |
6.25 |
1,012 |
| 0 |
4,331.25 |
0'0 |
86'5 |
3400 |
0'1 |
0'0 |
6.25 |
1,323 |
| 0 |
4,081.25 |
0'0 |
81'5 |
3450 |
0'1 |
0'0 |
6.25 |
5,943 |
| 0 |
3,831.25 |
0'0 |
76'5 |
3500 |
0'1 |
0'0 |
6.25 |
12,665 |
| 0 |
3,581.25 |
0'0 |
71'5 |
3550 |
0'1 |
0'0 |
6.25 |
3,759 |
| 1 |
3,331.25 |
0'0 |
66'5 |
3600 |
0'1 |
0'0 |
6.25 |
15,233 |
| 2 |
3,081.25 |
0'0 |
61'5 |
3650 |
0'1 |
0'0 |
6.25 |
2,561 |
| 0 |
2,831.25 |
0'0 |
56'5 |
3700 |
0'1 |
0'0 |
6.25 |
15,423 |
| 34 |
2,581.25 |
0'0 |
51'5 |
3750 |
0'1 |
0'0 |
6.25 |
29,254 |
| 97 |
2,331.25 |
0'0 |
46'5 |
3800 |
0'1 |
0'0 |
6.25 |
33,204 |
| 27 |
2,081.25 |
0'0 |
41'5 |
3850 |
0'1 |
0'0 |
6.25 |
10,602 |
| 1,076 |
1,831.25 |
0'0 |
36'5 |
3900 |
0'1 |
0'0 |
6.25 |
21,923 |
| 2,805 |
1,581.25 |
0'0 |
31'5 |
3950 |
0'1 |
0'0 |
6.25 |
16,131 |
| 9,611 |
1,331.25 |
0'0 |
26'5 |
4000 |
0'1 |
0'0 |
6.25 |
57,963 |
| 0 |
1,231.25 |
0'0 |
24'5 |
4020 |
0'1 |
0'0 |
6.25 |
53 |
| 0 |
1,181.25 |
0'0 |
23'5 |
4030 |
0'1 |
0'0 |
6.25 |
3,711 |
| 0 |
1,131.25 |
0'0 |
22'5 |
4040 |
0'1 |
0'0 |
6.25 |
1,589 |
| 8,065 |
1,081.25 |
0'0 |
21'5 |
4050 |
0'1 |
0'0 |
6.25 |
15,025 |
| 0 |
1,031.25 |
0'0 |
20'5 |
4060 |
0'1 |
0'0 |
6.25 |
893 |
| 0 |
981.25 |
0'0 |
19'5 |
4070 |
0'1 |
0'0 |
6.25 |
146 |
| 0 |
931.25 |
0'0 |
18'5 |
4080 |
0'1 |
0'0 |
6.25 |
454 |
| 0 |
881.25 |
0'0 |
17'5 |
4090 |
0'1 |
0'0 |
6.25 |
320 |
| 11,433 |
900.00 |
1'3 |
18'0 |
4100 |
0'1 |
0'0 |
6.25 |
33,338 |
| 0 |
781.25 |
0'0 |
15'5 |
4110 |
0'1 |
0'0 |
6.25 |
473 |
| 0 |
731.25 |
0'0 |
14'5 |
4120 |
0'1 |
0'0 |
6.25 |
470 |
| 0 |
681.25 |
0'0 |
13'5 |
4130 |
0'1 |
0'0 |
6.25 |
615 |
| 10 |
631.25 |
0'0 |
12'5 |
4140 |
0'1 |
0'0 |
6.25 |
820 |
| 7,953 |
600.00 |
0'3 |
12'0 |
4150 |
0'1 |
0'0 |
6.25 |
12,254 |
| 0 |
531.25 |
0'0 |
10'5 |
4160 |
0'1 |
0'0 |
6.25 |
837 |
| 0 |
481.25 |
0'0 |
9'5 |
4170 |
0'1 |
0'0 |
6.25 |
2,263 |
| 10 |
431.25 |
0'0 |
8'5 |
4180 |
0'1 |
0'0 |
6.25 |
1,504 |
| 0 |
381.25 |
0'0 |
7'5 |
4190 |
0'1 |
0'0 |
6.25 |
1,378 |
| 25,505 |
293.75 |
-0'7 |
5'7 |
4200 |
0'1 |
-0'1 |
6.25 |
24,126 |
| 0 |
287.50 |
0'0 |
5'6 |
4210 |
0'2 |
0'0 |
12.50 |
1,569 |
| 383 |
237.50 |
0'0 |
4'6 |
4220 |
0'2 |
0'0 |
12.50 |
3,091 |
| 34 |
200.00 |
0'0 |
4'0 |
4230 |
0'2 |
-0'2 |
12.50 |
2,108 |
| 128 |
156.25 |
0'0 |
3'1 |
4240 |
0'5 |
0'0 |
31.25 |
2,437 |
| 12,260 |
75.00 |
-0'7 |
1'4 |
4250 |
0'6 |
-0'1 |
37.50 |
14,926 |
| 120 |
56.25 |
-0'6 |
1'1 |
4260 |
1'3 |
0'0 |
68.75 |
1,607 |
| 586 |
43.75 |
-0'3 |
0'7 |
4270 |
1'6 |
0'0 |
87.50 |
1,717 |
| 314 |
18.75 |
-0'4 |
0'3 |
4280 |
2'3 |
0'0 |
118.75 |
1,869 |
| 239 |
12.50 |
-0'2 |
0'2 |
4290 |
3'0 |
0'0 |
150.00 |
792 |
| 23,776 |
12.50 |
-0'1 |
0'2 |
4300 |
4'4 |
0'5 |
225.00 |
17,789 |
| 644 |
6.25 |
-0'1 |
0'1 |
4310 |
5'5 |
0'7 |
281.25 |
632 |
| 459 |
6.25 |
0'0 |
0'1 |
4320 |
6'5 |
1'0 |
331.25 |
1,466 |
| 868 |
6.25 |
0'0 |
0'1 |
4330 |
6'7 |
0'2 |
343.75 |
1,522 |
| 1,144 |
6.25 |
0'0 |
0'1 |
4340 |
7'5 |
0'0 |
381.25 |
663 |
| 13,318 |
6.25 |
0'0 |
0'1 |
4350 |
8'6 |
0'1 |
437.50 |
10,372 |
| 1,059 |
6.25 |
0'0 |
0'1 |
4360 |
9'5 |
0'0 |
481.25 |
456 |
| 544 |
6.25 |
0'0 |
0'1 |
4370 |
10'5 |
0'0 |
531.25 |
513 |
| 753 |
6.25 |
0'0 |
0'1 |
4380 |
11'5 |
0'0 |
581.25 |
1,772 |
| 1,213 |
6.25 |
0'0 |
0'1 |
4390 |
12'5 |
0'0 |
631.25 |
285 |
| 24,716 |
6.25 |
0'0 |
0'1 |
4400 |
13'6 |
0'1 |
687.50 |
12,514 |
| 485 |
6.25 |
0'0 |
0'1 |
4410 |
14'5 |
0'0 |
731.25 |
41 |
| 3,017 |
6.25 |
0'0 |
0'1 |
4420 |
15'5 |
0'0 |
781.25 |
111 |
| 1,678 |
6.25 |
0'0 |
0'1 |
4430 |
16'5 |
0'0 |
831.25 |
45 |
| 1,474 |
6.25 |
0'0 |
0'1 |
4440 |
17'5 |
0'0 |
881.25 |
21 |
| 7,486 |
6.25 |
0'0 |
0'1 |
4450 |
18'5 |
0'0 |
931.25 |
1,281 |
| 766 |
6.25 |
0'0 |
0'1 |
4460 |
19'5 |
0'0 |
981.25 |
12 |
| 1,271 |
6.25 |
0'0 |
0'1 |
4470 |
20'5 |
0'0 |
1,031.25 |
302 |
| 1,905 |
6.25 |
0'0 |
0'1 |
4480 |
21'5 |
0'0 |
1,081.25 |
0 |
| 1,887 |
6.25 |
0'0 |
0'1 |
4490 |
22'5 |
0'0 |
1,131.25 |
1 |
| 32,932 |
6.25 |
0'0 |
0'1 |
4500 |
24'0 |
0'3 |
1,200.00 |
10,058 |
| 2,767 |
6.25 |
0'0 |
0'1 |
4510 |
24'5 |
0'0 |
1,231.25 |
1 |
| 5,617 |
6.25 |
0'0 |
0'1 |
4520 |
25'5 |
0'0 |
1,281.25 |
0 |
| 973 |
6.25 |
0'0 |
0'1 |
4530 |
26'5 |
0'0 |
1,331.25 |
0 |
| 568 |
6.25 |
0'0 |
0'1 |
4540 |
27'5 |
0'0 |
1,381.25 |
0 |
| 4,109 |
6.25 |
0'0 |
0'1 |
4550 |
28'5 |
0'0 |
1,431.25 |
158 |
| 80 |
6.25 |
0'0 |
0'1 |
4560 |
29'5 |
0'0 |
1,481.25 |
0 |
| 280 |
6.25 |
0'0 |
0'1 |
4570 |
30'5 |
0'0 |
1,531.25 |
0 |
| 10 |
6.25 |
0'0 |
0'1 |
4580 |
31'5 |
0'0 |
1,581.25 |
0 |
| 18,388 |
6.25 |
0'0 |
0'1 |
4600 |
34'0 |
0'3 |
1,700.00 |
4,558 |
| 5 |
6.25 |
0'0 |
0'1 |
4610 |
34'5 |
0'0 |
1,731.25 |
0 |
| 7 |
6.25 |
0'0 |
0'1 |
4620 |
35'5 |
0'0 |
1,781.25 |
0 |
| 112 |
6.25 |
0'0 |
0'1 |
4630 |
36'5 |
0'0 |
1,831.25 |
0 |
| 4,107 |
6.25 |
0'0 |
0'1 |
4650 |
38'5 |
0'0 |
1,931.25 |
103 |
| 15,965 |
6.25 |
0'0 |
0'1 |
4700 |
43'5 |
0'0 |
2,181.25 |
3,126 |
| 5,433 |
6.25 |
0'0 |
0'1 |
4750 |
48'5 |
0'0 |
2,431.25 |
320 |
| 15,779 |
6.25 |
0'0 |
0'1 |
4800 |
53'5 |
0'0 |
2,681.25 |
917 |
| 2,060 |
6.25 |
0'0 |
0'1 |
4850 |
58'5 |
0'0 |
2,931.25 |
0 |
| 6,028 |
6.25 |
0'0 |
0'1 |
4900 |
63'5 |
0'0 |
3,181.25 |
137 |
| 1,652 |
6.25 |
0'0 |
0'1 |
4950 |
68'5 |
0'0 |
3,431.25 |
2 |
| 28,067 |
6.25 |
0'0 |
0'1 |
5000 |
73'5 |
0'0 |
3,681.25 |
99 |
| 1,729 |
6.25 |
0'0 |
0'1 |
5050 |
78'5 |
0'0 |
3,931.25 |
0 |
| 6,166 |
6.25 |
0'0 |
0'1 |
5100 |
83'5 |
0'0 |
4,181.25 |
95 |
| 793 |
6.25 |
0'0 |
0'1 |
5150 |
88'5 |
0'0 |
4,431.25 |
0 |
| 16,045 |
6.25 |
0'0 |
0'1 |
5200 |
93'5 |
0'0 |
4,681.25 |
96 |
| 2,158 |
6.25 |
0'0 |
0'1 |
5250 |
98'5 |
0'0 |
4,931.25 |
16 |
| 3,675 |
6.25 |
0'0 |
0'1 |
5300 |
103'5 |
0'0 |
5,181.25 |
0 |
| 1,021 |
6.25 |
0'0 |
0'1 |
5350 |
108'5 |
0'0 |
5,431.25 |
0 |
| 6,052 |
6.25 |
0'0 |
0'1 |
5400 |
113'5 |
0'0 |
5,681.25 |
31 |
| 11,732 |
6.25 |
0'0 |
0'1 |
5500 |
123'5 |
0'0 |
6,181.25 |
0 |
| 2,230 |
6.25 |
0'0 |
0'1 |
5600 |
133'5 |
0'0 |
6,681.25 |
0 |
| 4,012 |
6.25 |
0'0 |
0'1 |
5700 |
143'5 |
0'0 |
7,181.25 |
0 |
| 2,563 |
6.25 |
0'0 |
0'1 |
5800 |
153'5 |
0'0 |
7,681.25 |
0 |
| 872 |
6.25 |
0'0 |
0'1 |
5900 |
163'5 |
0'0 |
8,181.25 |
0 |
| 7,747 |
6.25 |
0'0 |
0'1 |
6000 |
173'5 |
0'0 |
8,681.25 |
0 |
| 4,988 |
6.25 |
0'0 |
0'1 |
6100 |
183'5 |
0'0 |
9,181.25 |
0 |
| 1,342 |
6.25 |
0'0 |
0'1 |
6200 |
193'5 |
0'0 |
9,681.25 |
0 |
| 934 |
6.25 |
0'0 |
0'1 |
6300 |
203'5 |
0'0 |
10,181.25 |
0 |
| 1,033 |
6.25 |
0'0 |
0'1 |
6400 |
213'5 |
0'0 |
10,681.25 |
0 |
| 2,324 |
6.25 |
0'0 |
0'1 |
6500 |
223'5 |
0'0 |
11,181.25 |
0 |
| 600 |
6.25 |
0'0 |
0'1 |
6600 |
233'5 |
0'0 |
11,681.25 |
0 |
| 301 |
6.25 |
0'0 |
0'1 |
6700 |
243'5 |
0'0 |
12,181.25 |
0 |
| 228 |
6.25 |
0'0 |
0'1 |
6800 |
253'5 |
0'0 |
12,681.25 |
0 |
| 560 |
6.25 |
0'0 |
0'1 |
6900 |
263'5 |
0'0 |
13,181.25 |
0 |
| 3,553 |
6.25 |
0'0 |
0'1 |
7000 |
273'5 |
0'0 |
13,681.25 |
0 |
| 415 |
6.25 |
0'0 |
0'1 |
7100 |
283'5 |
0'0 |
14,181.25 |
43 |
| 352 |
6.25 |
0'0 |
0'1 |
7200 |
293'5 |
0'0 |
14,681.25 |
48 |
| 452 |
6.25 |
0'0 |
0'1 |
7300 |
303'5 |
0'0 |
15,181.25 |
0 |
| 793 |
6.25 |
0'0 |
0'1 |
7400 |
313'5 |
0'0 |
15,681.25 |
0 |
| 436 |
6.25 |
0'0 |
0'1 |
7500 |
323'5 |
0'0 |
16,181.25 |
0 |
| 556 |
6.25 |
0'0 |
0'1 |
7600 |
333'5 |
0'0 |
16,681.25 |
0 |
| 622 |
6.25 |
0'0 |
0'1 |
7700 |
343'5 |
0'0 |
17,181.25 |
0 |
| 461 |
6.25 |
0'0 |
0'1 |
7800 |
353'5 |
0'0 |
17,681.25 |
0 |
| 393 |
6.25 |
0'0 |
0'1 |
7900 |
363'5 |
0'0 |
18,181.25 |
0 |
| 1,104 |
6.25 |
0'0 |
0'1 |
8000 |
373'5 |
0'0 |
18,681.25 |
0 |
| 2,058 |
6.25 |
0'0 |
0'1 |
8200 |
393'5 |
0'0 |
19,681.25 |
0 |
| 49 |
6.25 |
0'0 |
0'1 |
8400 |
413'5 |
0'0 |
20,681.25 |
0 |
| 626 |
6.25 |
0'0 |
0'1 |
8500 |
423'5 |
0'0 |
21,181.25 |
0 |
| 110 |
6.25 |
0'0 |
0'1 |
8700 |
443'5 |
0'0 |
22,181.25 |
0 |
| 841 |
6.25 |
0'0 |
0'1 |
9000 |
473'5 |
0'0 |
23,681.25 |
0 |
| 320 |
6.25 |
0'0 |
0'1 |
9500 |
523'5 |
0'0 |
26,181.25 |
0 |
| 565 |
6.25 |
0'0 |
0'1 |
10000 |
573'5 |
0'0 |
28,681.25 |
0 |
| 1,244 |
6.25 |
0'0 |
0'1 |
11000 |
673'5 |
0'0 |
33,681.25 |
0 |
| 478 |
6.25 |
0'0 |
0'1 |
12000 |
773'5 |
0'0 |
38,681.25 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
186'5 |
0'0 |
9,331.25 |
0 |
|
186'5 |
11/20/2025 13:23:00 |
CBOT |
| 2500 |
176'5 |
0'0 |
8,831.25 |
0 |
|
176'5 |
11/20/2025 13:23:00 |
CBOT |
| 2600 |
166'5 |
0'0 |
8,331.25 |
0 |
|
166'5 |
11/20/2025 13:23:00 |
CBOT |
| 2700 |
156'5 |
0'0 |
7,831.25 |
0 |
|
156'5 |
11/20/2025 13:23:00 |
CBOT |
| 2800 |
146'5 |
0'0 |
7,331.25 |
0 |
|
146'5 |
11/20/2025 13:23:00 |
CBOT |
| 2900 |
136'5 |
0'0 |
6,831.25 |
0 |
|
136'5 |
11/20/2025 13:23:00 |
CBOT |
| 3000 |
126'5 |
0'0 |
6,331.25 |
0 |
|
126'5 |
11/20/2025 13:23:00 |
CBOT |
| 3100 |
116'5 |
0'0 |
5,831.25 |
0 |
|
116'5 |
11/20/2025 13:23:00 |
CBOT |
| 3200 |
106'5 |
0'0 |
5,331.25 |
1 |
|
106'5 |
11/20/2025 13:23:00 |
CBOT |
| 3250 |
101'5 |
0'0 |
5,081.25 |
0 |
|
101'5 |
11/20/2025 13:23:00 |
CBOT |
| 3300 |
96'5 |
0'0 |
4,831.25 |
20 |
|
96'5 |
11/20/2025 13:23:00 |
CBOT |
| 3350 |
91'5 |
0'0 |
4,581.25 |
0 |
|
91'5 |
11/20/2025 13:23:00 |
CBOT |
| 3400 |
86'5 |
0'0 |
4,331.25 |
0 |
|
86'5 |
11/20/2025 13:23:00 |
CBOT |
| 3450 |
81'5 |
0'0 |
4,081.25 |
0 |
|
81'5 |
11/20/2025 13:23:00 |
CBOT |
| 3500 |
76'5 |
0'0 |
3,831.25 |
0 |
|
76'5 |
11/20/2025 13:23:00 |
CBOT |
| 3550 |
71'5 |
0'0 |
3,581.25 |
0 |
|
71'5 |
11/20/2025 13:23:00 |
CBOT |
| 3600 |
66'5 |
0'0 |
3,331.25 |
1 |
|
66'5 |
11/20/2025 13:23:00 |
CBOT |
| 3650 |
61'5 |
0'0 |
3,081.25 |
2 |
|
61'5 |
11/20/2025 13:23:00 |
CBOT |
| 3700 |
56'5 |
0'0 |
2,831.25 |
0 |
|
56'5 |
11/20/2025 13:23:00 |
CBOT |
| 3750 |
51'5 |
0'0 |
2,581.25 |
34 |
|
51'5 |
11/20/2025 13:23:00 |
CBOT |
| 3800 |
46'5 |
0'0 |
2,331.25 |
97 |
|
46'5 |
11/20/2025 13:23:00 |
CBOT |
| 3850 |
41'5 |
0'0 |
2,081.25 |
27 |
|
41'5 |
11/20/2025 13:23:00 |
CBOT |
| 3900 |
36'5 |
0'0 |
1,831.25 |
1,076 |
|
36'5 |
11/20/2025 13:23:00 |
CBOT |
| 3950 |
31'5 |
0'0 |
1,581.25 |
2,805 |
|
31'5 |
11/20/2025 13:23:00 |
CBOT |
| 4000 |
26'5 |
0'0 |
1,331.25 |
9,611 |
|
26'5 |
11/20/2025 13:23:00 |
CBOT |
| 4020 |
24'5 |
0'0 |
1,231.25 |
0 |
|
24'5 |
11/20/2025 13:23:00 |
CBOT |
| 4030 |
23'5 |
0'0 |
1,181.25 |
0 |
|
23'5 |
11/20/2025 13:23:00 |
CBOT |
| 4040 |
22'5 |
0'0 |
1,131.25 |
0 |
|
22'5 |
11/20/2025 13:23:00 |
CBOT |
| 4050 |
21'5 |
0'0 |
1,081.25 |
8,065 |
|
21'5 |
11/20/2025 13:23:00 |
CBOT |
| 4060 |
20'5 |
0'0 |
1,031.25 |
0 |
|
20'5 |
11/20/2025 13:23:00 |
CBOT |
| 4070 |
19'5 |
0'0 |
981.25 |
0 |
|
19'5 |
11/20/2025 13:23:00 |
CBOT |
| 4080 |
18'5 |
0'0 |
931.25 |
0 |
|
18'5 |
11/20/2025 13:23:00 |
CBOT |
| 4090 |
17'5 |
0'0 |
881.25 |
0 |
|
17'5 |
11/20/2025 13:23:00 |
CBOT |
| 4100 |
18'0 |
1'3 |
900.00 |
11,433 |
18'0 |
16'5 |
11/20/2025 19:00:00 |
CBOT |
| 4110 |
15'5 |
0'0 |
781.25 |
0 |
|
15'5 |
11/20/2025 13:23:00 |
CBOT |
| 4120 |
14'5 |
0'0 |
731.25 |
0 |
|
14'5 |
11/20/2025 13:23:00 |
CBOT |
| 4130 |
13'5 |
0'0 |
681.25 |
0 |
|
13'5 |
11/20/2025 13:23:00 |
CBOT |
| 4140 |
12'5 |
0'0 |
631.25 |
10 |
|
12'5 |
11/20/2025 13:23:00 |
CBOT |
| 4150 |
12'0 |
0'3 |
600.00 |
7,953 |
12'0 |
11'5 |
11/20/2025 19:00:00 |
CBOT |
| 4160 |
10'5 |
0'0 |
531.25 |
0 |
|
10'5 |
11/20/2025 13:23:00 |
CBOT |
| 4170 |
9'5 |
0'0 |
481.25 |
0 |
|
9'5 |
11/20/2025 13:23:00 |
CBOT |
| 4180 |
8'5 |
0'0 |
431.25 |
10 |
|
8'5 |
11/20/2025 13:23:00 |
CBOT |
| 4190 |
7'5 |
0'0 |
381.25 |
0 |
|
7'5 |
11/20/2025 13:23:00 |
CBOT |
| 4200 |
5'7 |
-0'7 |
293.75 |
25,505 |
6'2 |
6'6 |
11/21/2025 05:43:00 |
CBOT |
| 4210 |
5'6 |
0'0 |
287.50 |
0 |
|
5'6 |
11/20/2025 13:23:00 |
CBOT |
| 4220 |
4'6 |
0'0 |
237.50 |
383 |
|
4'6 |
11/20/2025 13:23:00 |
CBOT |
| 4230 |
4'0 |
0'0 |
200.00 |
34 |
|
4'0 |
11/20/2025 13:23:00 |
CBOT |
| 4240 |
3'1 |
0'0 |
156.25 |
128 |
|
3'1 |
11/20/2025 13:23:00 |
CBOT |
| 4250 |
1'4 |
-0'7 |
75.00 |
12,260 |
2'0 |
2'3 |
11/21/2025 07:35:00 |
CBOT |
| 4260 |
1'1 |
-0'6 |
56.25 |
120 |
1'1 |
1'7 |
11/21/2025 07:03:00 |
CBOT |
| 4270 |
0'7 |
-0'3 |
43.75 |
586 |
1'1 |
1'2 |
11/21/2025 06:53:00 |
CBOT |
| 4280 |
0'3 |
-0'4 |
18.75 |
314 |
0'3 |
0'7 |
11/21/2025 07:28:00 |
CBOT |
| 4290 |
0'2 |
-0'2 |
12.50 |
239 |
0'5 |
0'4 |
11/21/2025 07:41:00 |
CBOT |
| 4300 |
0'2 |
-0'1 |
12.50 |
23,776 |
0'3 |
0'3 |
11/21/2025 07:28:00 |
CBOT |
| 4310 |
0'1 |
-0'1 |
6.25 |
644 |
0'1 |
0'2 |
11/21/2025 07:29:00 |
CBOT |
| 4320 |
0'1 |
0'0 |
6.25 |
459 |
0'1 |
0'1 |
11/21/2025 07:29:00 |
CBOT |
| 4330 |
0'1 |
0'0 |
6.25 |
868 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4340 |
0'1 |
0'0 |
6.25 |
1,144 |
0'1 |
0'1 |
11/21/2025 00:46:00 |
CBOT |
| 4350 |
0'1 |
0'0 |
6.25 |
13,318 |
0'1 |
0'1 |
11/21/2025 07:28:00 |
CBOT |
| 4360 |
0'1 |
0'0 |
6.25 |
1,059 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4370 |
0'1 |
0'0 |
6.25 |
544 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4380 |
0'1 |
0'0 |
6.25 |
753 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4390 |
0'1 |
0'0 |
6.25 |
1,213 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4400 |
0'1 |
0'0 |
6.25 |
24,716 |
0'1 |
0'1 |
11/21/2025 07:29:00 |
CBOT |
| 4410 |
0'1 |
0'0 |
6.25 |
485 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4420 |
0'1 |
0'0 |
6.25 |
3,017 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4430 |
0'1 |
0'0 |
6.25 |
1,678 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4440 |
0'1 |
0'0 |
6.25 |
1,474 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4450 |
0'1 |
0'0 |
6.25 |
7,486 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4460 |
0'1 |
0'0 |
6.25 |
766 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4470 |
0'1 |
0'0 |
6.25 |
1,271 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4480 |
0'1 |
0'0 |
6.25 |
1,905 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4490 |
0'1 |
0'0 |
6.25 |
1,887 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4500 |
0'1 |
0'0 |
6.25 |
32,932 |
0'1 |
0'1 |
11/20/2025 22:41:00 |
CBOT |
| 4510 |
0'1 |
0'0 |
6.25 |
2,767 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4520 |
0'1 |
0'0 |
6.25 |
5,617 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4530 |
0'1 |
0'0 |
6.25 |
973 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4540 |
0'1 |
0'0 |
6.25 |
568 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4550 |
0'1 |
0'0 |
6.25 |
4,109 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4560 |
0'1 |
0'0 |
6.25 |
80 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4570 |
0'1 |
0'0 |
6.25 |
280 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4580 |
0'1 |
0'0 |
6.25 |
10 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4600 |
0'1 |
0'0 |
6.25 |
18,388 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4610 |
0'1 |
0'0 |
6.25 |
5 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4620 |
0'1 |
0'0 |
6.25 |
7 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4630 |
0'1 |
0'0 |
6.25 |
112 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4650 |
0'1 |
0'0 |
6.25 |
4,107 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4700 |
0'1 |
0'0 |
6.25 |
15,965 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4750 |
0'1 |
0'0 |
6.25 |
5,433 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4800 |
0'1 |
0'0 |
6.25 |
15,779 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4850 |
0'1 |
0'0 |
6.25 |
2,060 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4900 |
0'1 |
0'0 |
6.25 |
6,028 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4950 |
0'1 |
0'0 |
6.25 |
1,652 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5000 |
0'1 |
0'0 |
6.25 |
28,067 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5050 |
0'1 |
0'0 |
6.25 |
1,729 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5100 |
0'1 |
0'0 |
6.25 |
6,166 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5150 |
0'1 |
0'0 |
6.25 |
793 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5200 |
0'1 |
0'0 |
6.25 |
16,045 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5250 |
0'1 |
0'0 |
6.25 |
2,158 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5300 |
0'1 |
0'0 |
6.25 |
3,675 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5350 |
0'1 |
0'0 |
6.25 |
1,021 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5400 |
0'1 |
0'0 |
6.25 |
6,052 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5500 |
0'1 |
0'0 |
6.25 |
11,732 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5600 |
0'1 |
0'0 |
6.25 |
2,230 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5700 |
0'1 |
0'0 |
6.25 |
4,012 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5800 |
0'1 |
0'0 |
6.25 |
2,563 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5900 |
0'1 |
0'0 |
6.25 |
872 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
7,747 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
4,988 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
1,342 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
934 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
1,033 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
2,324 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
600 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
301 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
228 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
560 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
3,553 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
415 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
352 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
452 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
793 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
436 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 7600 |
0'1 |
0'0 |
6.25 |
556 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 7700 |
0'1 |
0'0 |
6.25 |
622 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 7800 |
0'1 |
0'0 |
6.25 |
461 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 7900 |
0'1 |
0'0 |
6.25 |
393 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 8000 |
0'1 |
0'0 |
6.25 |
1,104 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 8200 |
0'1 |
0'0 |
6.25 |
2,058 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 8400 |
0'1 |
0'0 |
6.25 |
49 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 8500 |
0'1 |
0'0 |
6.25 |
626 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 8700 |
0'1 |
0'0 |
6.25 |
110 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 9000 |
0'1 |
0'0 |
6.25 |
841 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 9500 |
0'1 |
0'0 |
6.25 |
320 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 10000 |
0'1 |
0'0 |
6.25 |
565 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 11000 |
0'1 |
0'0 |
6.25 |
1,244 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 12000 |
0'1 |
0'0 |
6.25 |
478 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
0'1 |
0'0 |
6.25 |
123 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 2500 |
0'1 |
0'0 |
6.25 |
72 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 2600 |
0'1 |
0'0 |
6.25 |
12 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 2700 |
0'1 |
0'0 |
6.25 |
5 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 2800 |
0'1 |
0'0 |
6.25 |
342 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 2900 |
0'1 |
0'0 |
6.25 |
850 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
14,656 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3100 |
0'1 |
0'0 |
6.25 |
7,090 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
1,504 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3250 |
0'1 |
0'0 |
6.25 |
193 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
736 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3350 |
0'1 |
0'0 |
6.25 |
1,012 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
1,323 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
5,943 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
12,665 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
3,759 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
15,233 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
2,561 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
15,423 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
29,254 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3800 |
0'1 |
0'0 |
6.25 |
33,204 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3850 |
0'1 |
0'0 |
6.25 |
10,602 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3900 |
0'1 |
0'0 |
6.25 |
21,923 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3950 |
0'1 |
0'0 |
6.25 |
16,131 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4000 |
0'1 |
0'0 |
6.25 |
57,963 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4020 |
0'1 |
0'0 |
6.25 |
53 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4030 |
0'1 |
0'0 |
6.25 |
3,711 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4040 |
0'1 |
0'0 |
6.25 |
1,589 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4050 |
0'1 |
0'0 |
6.25 |
15,025 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4060 |
0'1 |
0'0 |
6.25 |
893 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4070 |
0'1 |
0'0 |
6.25 |
146 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4080 |
0'1 |
0'0 |
6.25 |
454 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4090 |
0'1 |
0'0 |
6.25 |
320 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4100 |
0'1 |
0'0 |
6.25 |
33,338 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4110 |
0'1 |
0'0 |
6.25 |
473 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4120 |
0'1 |
0'0 |
6.25 |
470 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4130 |
0'1 |
0'0 |
6.25 |
615 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4140 |
0'1 |
0'0 |
6.25 |
820 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4150 |
0'1 |
0'0 |
6.25 |
12,254 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4160 |
0'1 |
0'0 |
6.25 |
837 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4170 |
0'1 |
0'0 |
6.25 |
2,263 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4180 |
0'1 |
0'0 |
6.25 |
1,504 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4190 |
0'1 |
0'0 |
6.25 |
1,378 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4200 |
0'1 |
-0'1 |
6.25 |
24,126 |
0'1 |
0'2 |
11/21/2025 07:44:00 |
CBOT |
| 4210 |
0'2 |
0'0 |
12.50 |
1,569 |
|
0'2 |
11/20/2025 13:23:00 |
CBOT |
| 4220 |
0'2 |
0'0 |
12.50 |
3,091 |
|
0'2 |
11/20/2025 13:23:00 |
CBOT |
| 4230 |
0'2 |
-0'2 |
12.50 |
2,108 |
0'2 |
0'4 |
11/21/2025 07:16:00 |
CBOT |
| 4240 |
0'5 |
0'0 |
31.25 |
2,437 |
0'5 |
0'5 |
11/21/2025 03:10:00 |
CBOT |
| 4250 |
0'6 |
-0'1 |
37.50 |
14,926 |
0'5 |
0'7 |
11/21/2025 07:35:00 |
CBOT |
| 4260 |
1'3 |
0'0 |
68.75 |
1,607 |
|
1'3 |
11/20/2025 13:23:00 |
CBOT |
| 4270 |
1'6 |
0'0 |
87.50 |
1,717 |
1'6 |
1'6 |
11/20/2025 19:31:00 |
CBOT |
| 4280 |
2'3 |
0'0 |
118.75 |
1,869 |
|
2'3 |
11/20/2025 13:23:00 |
CBOT |
| 4290 |
3'0 |
0'0 |
150.00 |
792 |
|
3'0 |
11/20/2025 13:23:00 |
CBOT |
| 4300 |
4'4 |
0'5 |
225.00 |
17,789 |
3'7 |
3'7 |
11/21/2025 07:43:00 |
CBOT |
| 4310 |
5'5 |
0'7 |
281.25 |
632 |
5'5 |
4'6 |
11/21/2025 05:28:00 |
CBOT |
| 4320 |
6'5 |
1'0 |
331.25 |
1,466 |
6'5 |
5'5 |
11/21/2025 05:31:00 |
CBOT |
| 4330 |
6'7 |
0'2 |
343.75 |
1,522 |
6'7 |
6'5 |
11/21/2025 00:13:00 |
CBOT |
| 4340 |
7'5 |
0'0 |
381.25 |
663 |
|
7'5 |
11/20/2025 13:23:00 |
CBOT |
| 4350 |
8'6 |
0'1 |
437.50 |
10,372 |
8'7 |
8'5 |
11/21/2025 07:21:00 |
CBOT |
| 4360 |
9'5 |
0'0 |
481.25 |
456 |
|
9'5 |
11/20/2025 13:23:00 |
CBOT |
| 4370 |
10'5 |
0'0 |
531.25 |
513 |
|
10'5 |
11/20/2025 13:23:00 |
CBOT |
| 4380 |
11'5 |
0'0 |
581.25 |
1,772 |
|
11'5 |
11/20/2025 13:23:00 |
CBOT |
| 4390 |
12'5 |
0'0 |
631.25 |
285 |
|
12'5 |
11/20/2025 13:23:00 |
CBOT |
| 4400 |
13'6 |
0'1 |
687.50 |
12,514 |
13'5 |
13'5 |
11/21/2025 07:21:00 |
CBOT |
| 4410 |
14'5 |
0'0 |
731.25 |
41 |
|
14'5 |
11/20/2025 13:23:00 |
CBOT |
| 4420 |
15'5 |
0'0 |
781.25 |
111 |
|
15'5 |
11/20/2025 13:23:00 |
CBOT |
| 4430 |
16'5 |
0'0 |
831.25 |
45 |
|
16'5 |
11/20/2025 13:23:00 |
CBOT |
| 4440 |
17'5 |
0'0 |
881.25 |
21 |
|
17'5 |
11/20/2025 13:23:00 |
CBOT |
| 4450 |
18'5 |
0'0 |
931.25 |
1,281 |
|
18'5 |
11/20/2025 13:23:00 |
CBOT |
| 4460 |
19'5 |
0'0 |
981.25 |
12 |
|
19'5 |
11/20/2025 13:23:00 |
CBOT |
| 4470 |
20'5 |
0'0 |
1,031.25 |
302 |
|
20'5 |
11/20/2025 13:23:00 |
CBOT |
| 4480 |
21'5 |
0'0 |
1,081.25 |
0 |
|
21'5 |
11/20/2025 13:23:00 |
CBOT |
| 4490 |
22'5 |
0'0 |
1,131.25 |
1 |
|
22'5 |
11/20/2025 13:23:00 |
CBOT |
| 4500 |
24'0 |
0'3 |
1,200.00 |
10,058 |
23'3 |
23'5 |
11/20/2025 22:01:00 |
CBOT |
| 4510 |
24'5 |
0'0 |
1,231.25 |
1 |
|
24'5 |
11/20/2025 13:23:00 |
CBOT |
| 4520 |
25'5 |
0'0 |
1,281.25 |
0 |
|
25'5 |
11/20/2025 13:23:00 |
CBOT |
| 4530 |
26'5 |
0'0 |
1,331.25 |
0 |
|
26'5 |
11/20/2025 13:23:00 |
CBOT |
| 4540 |
27'5 |
0'0 |
1,381.25 |
0 |
|
27'5 |
11/20/2025 13:23:00 |
CBOT |
| 4550 |
28'5 |
0'0 |
1,431.25 |
158 |
|
28'5 |
11/20/2025 13:23:00 |
CBOT |
| 4560 |
29'5 |
0'0 |
1,481.25 |
0 |
|
29'5 |
11/20/2025 13:23:00 |
CBOT |
| 4570 |
30'5 |
0'0 |
1,531.25 |
0 |
|
30'5 |
11/20/2025 13:23:00 |
CBOT |
| 4580 |
31'5 |
0'0 |
1,581.25 |
0 |
|
31'5 |
11/20/2025 13:23:00 |
CBOT |
| 4600 |
34'0 |
0'3 |
1,700.00 |
4,558 |
34'0 |
33'5 |
11/21/2025 07:42:00 |
CBOT |
| 4610 |
34'5 |
0'0 |
1,731.25 |
0 |
|
34'5 |
11/20/2025 13:23:00 |
CBOT |
| 4620 |
35'5 |
0'0 |
1,781.25 |
0 |
|
35'5 |
11/20/2025 13:23:00 |
CBOT |
| 4630 |
36'5 |
0'0 |
1,831.25 |
0 |
|
36'5 |
11/20/2025 13:23:00 |
CBOT |
| 4650 |
38'5 |
0'0 |
1,931.25 |
103 |
|
38'5 |
11/20/2025 13:23:00 |
CBOT |
| 4700 |
43'5 |
0'0 |
2,181.25 |
3,126 |
43'5 |
43'5 |
11/20/2025 20:21:00 |
CBOT |
| 4750 |
48'5 |
0'0 |
2,431.25 |
320 |
|
48'5 |
11/20/2025 13:23:00 |
CBOT |
| 4800 |
53'5 |
0'0 |
2,681.25 |
917 |
|
53'5 |
11/20/2025 13:23:00 |
CBOT |
| 4850 |
58'5 |
0'0 |
2,931.25 |
0 |
|
58'5 |
11/20/2025 13:23:00 |
CBOT |
| 4900 |
63'5 |
0'0 |
3,181.25 |
137 |
|
63'5 |
11/20/2025 13:23:00 |
CBOT |
| 4950 |
68'5 |
0'0 |
3,431.25 |
2 |
|
68'5 |
11/20/2025 13:23:00 |
CBOT |
| 5000 |
73'5 |
0'0 |
3,681.25 |
99 |
|
73'5 |
11/20/2025 13:23:00 |
CBOT |
| 5050 |
78'5 |
0'0 |
3,931.25 |
0 |
|
78'5 |
11/20/2025 13:23:00 |
CBOT |
| 5100 |
83'5 |
0'0 |
4,181.25 |
95 |
|
83'5 |
11/20/2025 13:23:00 |
CBOT |
| 5150 |
88'5 |
0'0 |
4,431.25 |
0 |
|
88'5 |
11/20/2025 13:23:00 |
CBOT |
| 5200 |
93'5 |
0'0 |
4,681.25 |
96 |
|
93'5 |
11/20/2025 13:23:00 |
CBOT |
| 5250 |
98'5 |
0'0 |
4,931.25 |
16 |
|
98'5 |
11/20/2025 13:23:00 |
CBOT |
| 5300 |
103'5 |
0'0 |
5,181.25 |
0 |
|
103'5 |
11/20/2025 13:23:00 |
CBOT |
| 5350 |
108'5 |
0'0 |
5,431.25 |
0 |
|
108'5 |
11/20/2025 13:23:00 |
CBOT |
| 5400 |
113'5 |
0'0 |
5,681.25 |
31 |
|
113'5 |
11/20/2025 13:23:00 |
CBOT |
| 5500 |
123'5 |
0'0 |
6,181.25 |
0 |
|
123'5 |
11/20/2025 13:23:00 |
CBOT |
| 5600 |
133'5 |
0'0 |
6,681.25 |
0 |
|
133'5 |
11/20/2025 13:23:00 |
CBOT |
| 5700 |
143'5 |
0'0 |
7,181.25 |
0 |
|
143'5 |
11/20/2025 13:23:00 |
CBOT |
| 5800 |
153'5 |
0'0 |
7,681.25 |
0 |
|
153'5 |
11/20/2025 13:23:00 |
CBOT |
| 5900 |
163'5 |
0'0 |
8,181.25 |
0 |
|
163'5 |
11/20/2025 13:23:00 |
CBOT |
| 6000 |
173'5 |
0'0 |
8,681.25 |
0 |
|
173'5 |
11/20/2025 13:23:00 |
CBOT |
| 6100 |
183'5 |
0'0 |
9,181.25 |
0 |
|
183'5 |
11/20/2025 13:23:00 |
CBOT |
| 6200 |
193'5 |
0'0 |
9,681.25 |
0 |
|
193'5 |
11/20/2025 13:23:00 |
CBOT |
| 6300 |
203'5 |
0'0 |
10,181.25 |
0 |
|
203'5 |
11/20/2025 13:23:00 |
CBOT |
| 6400 |
213'5 |
0'0 |
10,681.25 |
0 |
|
213'5 |
11/20/2025 13:23:00 |
CBOT |
| 6500 |
223'5 |
0'0 |
11,181.25 |
0 |
|
223'5 |
11/20/2025 13:23:00 |
CBOT |
| 6600 |
233'5 |
0'0 |
11,681.25 |
0 |
|
233'5 |
11/20/2025 13:23:00 |
CBOT |
| 6700 |
243'5 |
0'0 |
12,181.25 |
0 |
|
243'5 |
11/20/2025 13:23:00 |
CBOT |
| 6800 |
253'5 |
0'0 |
12,681.25 |
0 |
|
253'5 |
11/20/2025 13:23:00 |
CBOT |
| 6900 |
263'5 |
0'0 |
13,181.25 |
0 |
|
263'5 |
11/20/2025 13:23:00 |
CBOT |
| 7000 |
273'5 |
0'0 |
13,681.25 |
0 |
|
273'5 |
11/20/2025 13:23:00 |
CBOT |
| 7100 |
283'5 |
0'0 |
14,181.25 |
43 |
|
283'5 |
11/20/2025 13:23:00 |
CBOT |
| 7200 |
293'5 |
0'0 |
14,681.25 |
48 |
|
293'5 |
11/20/2025 13:23:00 |
CBOT |
| 7300 |
303'5 |
0'0 |
15,181.25 |
0 |
|
303'5 |
11/20/2025 13:23:00 |
CBOT |
| 7400 |
313'5 |
0'0 |
15,681.25 |
0 |
|
313'5 |
11/20/2025 13:23:00 |
CBOT |
| 7500 |
323'5 |
0'0 |
16,181.25 |
0 |
|
323'5 |
11/20/2025 13:23:00 |
CBOT |
| 7600 |
333'5 |
0'0 |
16,681.25 |
0 |
|
333'5 |
11/20/2025 13:23:00 |
CBOT |
| 7700 |
343'5 |
0'0 |
17,181.25 |
0 |
|
343'5 |
11/20/2025 13:23:00 |
CBOT |
| 7800 |
353'5 |
0'0 |
17,681.25 |
0 |
|
353'5 |
11/20/2025 13:23:00 |
CBOT |
| 7900 |
363'5 |
0'0 |
18,181.25 |
0 |
|
363'5 |
11/20/2025 13:23:00 |
CBOT |
| 8000 |
373'5 |
0'0 |
18,681.25 |
0 |
|
373'5 |
11/20/2025 13:23:00 |
CBOT |
| 8200 |
393'5 |
0'0 |
19,681.25 |
0 |
|
393'5 |
11/20/2025 13:23:00 |
CBOT |
| 8400 |
413'5 |
0'0 |
20,681.25 |
0 |
|
413'5 |
11/20/2025 13:23:00 |
CBOT |
| 8500 |
423'5 |
0'0 |
21,181.25 |
0 |
|
423'5 |
11/20/2025 13:23:00 |
CBOT |
| 8700 |
443'5 |
0'0 |
22,181.25 |
0 |
|
443'5 |
11/20/2025 13:23:00 |
CBOT |
| 9000 |
473'5 |
0'0 |
23,681.25 |
0 |
|
473'5 |
11/20/2025 13:23:00 |
CBOT |
| 9500 |
523'5 |
0'0 |
26,181.25 |
0 |
|
523'5 |
11/20/2025 13:23:00 |
CBOT |
| 10000 |
573'5 |
0'0 |
28,681.25 |
0 |
|
573'5 |
11/20/2025 13:23:00 |
CBOT |
| 11000 |
673'5 |
0'0 |
33,681.25 |
0 |
|
673'5 |
11/20/2025 13:23:00 |
CBOT |
| 12000 |
773'5 |
0'0 |
38,681.25 |
0 |
|
773'5 |
11/20/2025 13:23:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
|
 |
|
