|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
8,937.50 |
0'0 |
178'6 |
2400 |
0'1 |
0'0 |
6.25 |
94 |
| 0 |
7,437.50 |
0'0 |
148'6 |
2700 |
0'1 |
0'0 |
6.25 |
200 |
| 0 |
5,937.50 |
0'0 |
118'6 |
3000 |
0'1 |
0'0 |
6.25 |
17 |
| 0 |
4,937.50 |
0'0 |
98'6 |
3200 |
0'1 |
0'0 |
6.25 |
48 |
| 0 |
4,437.50 |
0'0 |
88'6 |
3300 |
0'1 |
0'0 |
6.25 |
3,842 |
| 0 |
3,937.50 |
0'0 |
78'6 |
3400 |
0'1 |
0'0 |
6.25 |
29 |
| 0 |
3,687.50 |
0'0 |
73'6 |
3450 |
0'1 |
0'0 |
6.25 |
110 |
| 0 |
3,443.75 |
0'0 |
68'7 |
3500 |
0'1 |
0'0 |
6.25 |
183 |
| 0 |
3,193.75 |
0'0 |
63'7 |
3550 |
0'1 |
0'0 |
6.25 |
251 |
| 0 |
2,943.75 |
0'0 |
58'7 |
3600 |
0'1 |
0'0 |
6.25 |
1,554 |
| 0 |
2,700.00 |
0'0 |
54'0 |
3650 |
0'2 |
0'0 |
12.50 |
370 |
| 0 |
2,450.00 |
0'0 |
49'0 |
3700 |
0'2 |
0'0 |
12.50 |
445 |
| 232 |
2,206.25 |
0'0 |
44'1 |
3750 |
0'3 |
0'0 |
18.75 |
4,729 |
| 16 |
1,962.50 |
0'0 |
39'2 |
3800 |
0'3 |
-0'1 |
18.75 |
951 |
| 6 |
1,925.00 |
4'1 |
38'4 |
3850 |
0'6 |
0'0 |
37.50 |
837 |
| 2 |
1,487.50 |
0'0 |
29'6 |
3900 |
0'6 |
-0'2 |
37.50 |
6,415 |
| 2 |
1,300.00 |
0'6 |
26'0 |
3950 |
1'2 |
-0'2 |
62.50 |
1,655 |
| 10 |
1,175.00 |
0'0 |
23'4 |
3970 |
1'6 |
0'0 |
87.50 |
0 |
| 0 |
1,131.25 |
0'0 |
22'5 |
3980 |
1'7 |
0'0 |
93.75 |
2 |
| 61 |
1,056.25 |
0'1 |
21'1 |
4000 |
1'5 |
-0'5 |
81.25 |
8,094 |
| 0 |
1,006.25 |
0'0 |
20'1 |
4010 |
2'1 |
-0'2 |
106.25 |
6 |
| 0 |
931.25 |
0'0 |
18'5 |
4030 |
2'3 |
-0'4 |
118.75 |
110 |
| 0 |
887.50 |
0'0 |
17'6 |
4040 |
3'1 |
0'0 |
156.25 |
55 |
| 24 |
856.25 |
0'0 |
17'1 |
4050 |
2'6 |
-0'5 |
137.50 |
5,168 |
| 0 |
818.75 |
0'0 |
16'3 |
4060 |
3'0 |
-0'5 |
150.00 |
338 |
| 1 |
781.25 |
0'0 |
15'5 |
4070 |
4'0 |
0'0 |
200.00 |
14 |
| 1 |
750.00 |
0'0 |
15'0 |
4080 |
4'2 |
0'0 |
212.50 |
37 |
| 1 |
737.50 |
0'3 |
14'6 |
4090 |
3'5 |
-1'0 |
181.25 |
150 |
| 372 |
687.50 |
0'0 |
13'6 |
4100 |
3'7 |
-1'1 |
193.75 |
9,157 |
| 11 |
775.00 |
2'3 |
15'4 |
4110 |
4'5 |
-0'6 |
231.25 |
75 |
| 22 |
618.75 |
0'0 |
12'3 |
4120 |
5'1 |
-0'4 |
256.25 |
40 |
| 29 |
587.50 |
0'0 |
11'6 |
4130 |
5'3 |
-0'5 |
268.75 |
79 |
| 2 |
600.00 |
0'7 |
12'0 |
4140 |
4'7 |
-1'4 |
243.75 |
11 |
| 169 |
525.00 |
-0'1 |
10'4 |
4150 |
6'1 |
-0'6 |
306.25 |
5,282 |
| 48 |
531.25 |
0'4 |
10'5 |
4160 |
6'2 |
-1'1 |
312.50 |
8 |
| 88 |
600.00 |
2'3 |
12'0 |
4170 |
6'6 |
-1'1 |
337.50 |
512 |
| 73 |
550.00 |
2'0 |
11'0 |
4180 |
7'6 |
-0'4 |
387.50 |
1,327 |
| 31 |
537.50 |
2'3 |
10'6 |
4190 |
7'0 |
-1'5 |
350.00 |
21 |
| 3,412 |
387.50 |
-0'2 |
7'6 |
4200 |
8'0 |
-1'2 |
400.00 |
14,672 |
| 78 |
375.00 |
-0'1 |
7'4 |
4210 |
8'6 |
-1'1 |
437.50 |
356 |
| 76 |
362.50 |
0'1 |
7'2 |
4220 |
8'0 |
-2'3 |
400.00 |
1,185 |
| 50 |
337.50 |
0'0 |
6'6 |
4230 |
8'4 |
-2'4 |
425.00 |
108 |
| 81 |
387.50 |
1'4 |
7'6 |
4240 |
9'4 |
-2'0 |
475.00 |
153 |
| 3,067 |
293.75 |
0'0 |
5'7 |
4250 |
11'5 |
-0'4 |
581.25 |
8,969 |
| 963 |
268.75 |
-0'1 |
5'3 |
4260 |
10'2 |
-2'4 |
512.50 |
706 |
| 206 |
262.50 |
0'0 |
5'2 |
4270 |
12'6 |
-0'6 |
637.50 |
181 |
| 591 |
237.50 |
-0'1 |
4'6 |
4280 |
14'0 |
-0'1 |
700.00 |
563 |
| 145 |
256.25 |
0'4 |
5'1 |
4290 |
13'6 |
-1'1 |
687.50 |
90 |
| 7,813 |
218.75 |
0'0 |
4'3 |
4300 |
14'2 |
-1'3 |
712.50 |
19,077 |
| 215 |
268.75 |
1'2 |
5'3 |
4310 |
13'5 |
-2'6 |
681.25 |
322 |
| 180 |
237.50 |
0'7 |
4'6 |
4320 |
17'1 |
0'0 |
856.25 |
491 |
| 185 |
187.50 |
0'1 |
3'6 |
4330 |
13'5 |
-4'2 |
681.25 |
97 |
| 36 |
212.50 |
0'7 |
4'2 |
4340 |
18'5 |
0'0 |
931.25 |
96 |
| 4,682 |
137.50 |
-0'4 |
2'6 |
4350 |
18'4 |
-0'7 |
925.00 |
10,029 |
| 557 |
137.50 |
-0'2 |
2'6 |
4360 |
20'2 |
0'0 |
1,012.50 |
542 |
| 428 |
175.00 |
0'6 |
3'4 |
4370 |
21'0 |
0'0 |
1,050.00 |
633 |
| 590 |
156.25 |
0'4 |
3'1 |
4380 |
21'7 |
0'0 |
1,093.75 |
1,340 |
| 103 |
206.25 |
1'5 |
4'1 |
4390 |
21'1 |
-1'4 |
1,056.25 |
133 |
| 7,814 |
137.50 |
0'4 |
2'6 |
4400 |
22'3 |
-1'1 |
1,118.75 |
12,521 |
| 850 |
131.25 |
0'4 |
2'5 |
4410 |
23'6 |
-0'5 |
1,187.50 |
586 |
| 544 |
100.00 |
0'0 |
2'0 |
4420 |
25'2 |
0'0 |
1,262.50 |
265 |
| 1,057 |
93.75 |
0'0 |
1'7 |
4430 |
26'1 |
0'0 |
1,306.25 |
168 |
| 143 |
93.75 |
0'1 |
1'7 |
4440 |
23'2 |
-3'5 |
1,162.50 |
187 |
| 5,621 |
81.25 |
0'0 |
1'5 |
4450 |
27'3 |
-0'4 |
1,368.75 |
7,643 |
| 362 |
81.25 |
0'1 |
1'5 |
4460 |
25'1 |
-3'5 |
1,256.25 |
100 |
| 1,294 |
81.25 |
0'2 |
1'5 |
4470 |
26'4 |
-3'1 |
1,325.00 |
282 |
| 176 |
68.75 |
0'0 |
1'3 |
4480 |
27'0 |
-3'4 |
1,350.00 |
90 |
| 130 |
81.25 |
0'3 |
1'5 |
4490 |
31'4 |
0'0 |
1,575.00 |
167 |
| 22,436 |
50.00 |
-0'1 |
1'0 |
4500 |
31'7 |
-0'4 |
1,593.75 |
22,214 |
| 167 |
56.25 |
0'0 |
1'1 |
4510 |
30'1 |
-3'1 |
1,506.25 |
307 |
| 570 |
50.00 |
0'0 |
1'0 |
4520 |
34'2 |
0'0 |
1,712.50 |
185 |
| 148 |
50.00 |
0'0 |
1'0 |
4530 |
34'1 |
-1'1 |
1,706.25 |
136 |
| 115 |
75.00 |
0'4 |
1'4 |
4540 |
36'1 |
0'0 |
1,806.25 |
78 |
| 8,935 |
50.00 |
0'1 |
1'0 |
4550 |
35'1 |
-2'0 |
1,756.25 |
6,753 |
| 94 |
43.75 |
0'0 |
0'7 |
4560 |
38'1 |
0'0 |
1,906.25 |
49 |
| 146 |
43.75 |
0'0 |
0'7 |
4570 |
39'0 |
0'0 |
1,950.00 |
49 |
| 454 |
37.50 |
0'0 |
0'6 |
4580 |
36'5 |
-3'3 |
1,831.25 |
75 |
| 156 |
37.50 |
0'0 |
0'6 |
4590 |
36'7 |
-4'1 |
1,843.75 |
24 |
| 19,948 |
31.25 |
-0'1 |
0'5 |
4600 |
41'1 |
-0'7 |
2,056.25 |
14,452 |
| 184 |
37.50 |
0'0 |
0'6 |
4610 |
39'4 |
-3'3 |
1,975.00 |
402 |
| 1,384 |
37.50 |
0'0 |
0'6 |
4620 |
43'7 |
0'0 |
2,193.75 |
110 |
| 120 |
37.50 |
0'0 |
0'6 |
4630 |
43'3 |
-1'4 |
2,168.75 |
31 |
| 316 |
31.25 |
0'0 |
0'5 |
4640 |
45'7 |
0'0 |
2,293.75 |
126 |
| 8,011 |
31.25 |
0'0 |
0'5 |
4650 |
43'3 |
-3'4 |
2,168.75 |
6,868 |
| 219 |
31.25 |
0'0 |
0'5 |
4660 |
47'7 |
0'0 |
2,393.75 |
217 |
| 93 |
31.25 |
0'0 |
0'5 |
4670 |
44'6 |
-4'0 |
2,237.50 |
61 |
| 78 |
31.25 |
0'0 |
0'5 |
4680 |
49'6 |
0'0 |
2,487.50 |
67 |
| 255 |
31.25 |
0'0 |
0'5 |
4690 |
50'6 |
0'0 |
2,537.50 |
15 |
| 20,264 |
31.25 |
0'1 |
0'5 |
4700 |
48'2 |
-3'4 |
2,412.50 |
8,517 |
| 553 |
25.00 |
0'0 |
0'4 |
4710 |
52'6 |
0'0 |
2,637.50 |
32 |
| 202 |
25.00 |
0'0 |
0'4 |
4720 |
53'6 |
0'0 |
2,687.50 |
3 |
| 393 |
25.00 |
0'0 |
0'4 |
4730 |
50'5 |
-4'0 |
2,531.25 |
17 |
| 330 |
25.00 |
0'0 |
0'4 |
4740 |
55'5 |
0'0 |
2,781.25 |
22 |
| 15,080 |
25.00 |
0'0 |
0'4 |
4750 |
53'4 |
-3'1 |
2,675.00 |
5,552 |
| 766 |
18.75 |
0'0 |
0'3 |
4760 |
57'5 |
0'0 |
2,881.25 |
10 |
| 661 |
18.75 |
0'0 |
0'3 |
4770 |
58'5 |
0'0 |
2,931.25 |
10 |
| 221 |
18.75 |
0'0 |
0'3 |
4780 |
59'5 |
0'0 |
2,981.25 |
0 |
| 74 |
18.75 |
0'0 |
0'3 |
4790 |
60'5 |
0'0 |
3,031.25 |
1 |
| 13,755 |
18.75 |
0'0 |
0'3 |
4800 |
58'2 |
-3'3 |
2,912.50 |
7,485 |
| 201 |
18.75 |
0'0 |
0'3 |
4810 |
62'4 |
0'0 |
3,125.00 |
10 |
| 39 |
18.75 |
0'0 |
0'3 |
4820 |
63'4 |
0'0 |
3,175.00 |
0 |
| 185 |
18.75 |
0'0 |
0'3 |
4830 |
64'4 |
0'0 |
3,225.00 |
1 |
| 129 |
18.75 |
0'0 |
0'3 |
4840 |
65'4 |
0'0 |
3,275.00 |
0 |
| 8,087 |
18.75 |
0'0 |
0'3 |
4850 |
62'6 |
-3'6 |
3,137.50 |
348 |
| 457 |
18.75 |
0'0 |
0'3 |
4860 |
67'4 |
0'0 |
3,375.00 |
9 |
| 14,464 |
18.75 |
0'0 |
0'3 |
4900 |
71'4 |
0'0 |
3,575.00 |
558 |
| 4,154 |
18.75 |
0'0 |
0'3 |
4950 |
76'4 |
0'0 |
3,825.00 |
68 |
| 26,885 |
18.75 |
0'1 |
0'3 |
5000 |
81'3 |
0'0 |
4,068.75 |
303 |
| 4,020 |
18.75 |
0'1 |
0'3 |
5050 |
86'3 |
0'0 |
4,318.75 |
65 |
| 8,628 |
18.75 |
0'1 |
0'3 |
5100 |
91'3 |
0'0 |
4,568.75 |
69 |
| 4,888 |
18.75 |
0'1 |
0'3 |
5150 |
92'0 |
-4'3 |
4,600.00 |
21 |
| 10,884 |
12.50 |
0'0 |
0'2 |
5200 |
101'3 |
0'0 |
5,068.75 |
516 |
| 7,285 |
12.50 |
0'0 |
0'2 |
5250 |
106'3 |
0'0 |
5,318.75 |
1 |
| 6,735 |
12.50 |
0'0 |
0'2 |
5300 |
111'3 |
0'0 |
5,568.75 |
2 |
| 2,106 |
12.50 |
0'0 |
0'2 |
5350 |
116'3 |
0'0 |
5,818.75 |
0 |
| 5,464 |
12.50 |
0'0 |
0'2 |
5400 |
121'3 |
0'0 |
6,068.75 |
21 |
| 4,622 |
6.25 |
0'0 |
0'1 |
5450 |
126'2 |
0'0 |
6,312.50 |
10 |
| 21,790 |
6.25 |
0'0 |
0'1 |
5500 |
131'2 |
0'0 |
6,562.50 |
2 |
| 1,536 |
6.25 |
0'0 |
0'1 |
5550 |
136'2 |
0'0 |
6,812.50 |
0 |
| 6,937 |
6.25 |
0'0 |
0'1 |
5600 |
141'2 |
0'0 |
7,062.50 |
0 |
| 709 |
6.25 |
0'0 |
0'1 |
5650 |
146'2 |
0'0 |
7,312.50 |
0 |
| 1,330 |
6.25 |
0'0 |
0'1 |
5700 |
151'2 |
0'0 |
7,562.50 |
0 |
| 1,348 |
6.25 |
0'0 |
0'1 |
5750 |
156'2 |
0'0 |
7,812.50 |
0 |
| 910 |
6.25 |
0'0 |
0'1 |
5800 |
161'2 |
0'0 |
8,062.50 |
0 |
| 251 |
6.25 |
0'0 |
0'1 |
5850 |
166'2 |
0'0 |
8,312.50 |
0 |
| 753 |
6.25 |
0'0 |
0'1 |
5900 |
171'2 |
0'0 |
8,562.50 |
0 |
| 82 |
6.25 |
0'0 |
0'1 |
5950 |
176'2 |
0'0 |
8,812.50 |
0 |
| 11,247 |
6.25 |
0'0 |
0'1 |
6000 |
181'2 |
0'0 |
9,062.50 |
0 |
| 816 |
6.25 |
0'0 |
0'1 |
6050 |
186'2 |
0'0 |
9,312.50 |
0 |
| 792 |
6.25 |
0'0 |
0'1 |
6100 |
191'2 |
0'0 |
9,562.50 |
0 |
| 3,697 |
6.25 |
0'0 |
0'1 |
6200 |
201'2 |
0'0 |
10,062.50 |
0 |
| 5,811 |
6.25 |
0'0 |
0'1 |
6300 |
211'2 |
0'0 |
10,562.50 |
0 |
| 1,074 |
6.25 |
0'0 |
0'1 |
6400 |
221'2 |
0'0 |
11,062.50 |
0 |
| 4,464 |
6.25 |
0'0 |
0'1 |
6500 |
231'2 |
0'0 |
11,562.50 |
0 |
| 1,504 |
6.25 |
0'0 |
0'1 |
6600 |
241'2 |
0'0 |
12,062.50 |
0 |
| 480 |
6.25 |
0'0 |
0'1 |
6700 |
251'2 |
0'0 |
12,562.50 |
0 |
| 682 |
6.25 |
0'0 |
0'1 |
6800 |
261'2 |
0'0 |
13,062.50 |
0 |
| 113 |
6.25 |
0'0 |
0'1 |
6900 |
271'2 |
0'0 |
13,562.50 |
0 |
| 727 |
6.25 |
0'0 |
0'1 |
7000 |
281'2 |
0'0 |
14,062.50 |
0 |
| 293 |
6.25 |
0'0 |
0'1 |
7100 |
291'2 |
0'0 |
14,562.50 |
0 |
| 88 |
6.25 |
0'0 |
0'1 |
7200 |
301'2 |
0'0 |
15,062.50 |
0 |
| 380 |
6.25 |
0'0 |
0'1 |
7300 |
311'2 |
0'0 |
15,562.50 |
0 |
| 400 |
6.25 |
0'0 |
0'1 |
7400 |
321'2 |
0'0 |
16,062.50 |
0 |
| 558 |
6.25 |
0'0 |
0'1 |
7500 |
331'2 |
0'0 |
16,562.50 |
0 |
| 102 |
6.25 |
0'0 |
0'1 |
7600 |
341'2 |
0'0 |
17,062.50 |
0 |
| 333 |
6.25 |
0'0 |
0'1 |
7700 |
351'2 |
0'0 |
17,562.50 |
0 |
| 172 |
6.25 |
0'0 |
0'1 |
7800 |
361'2 |
0'0 |
18,062.50 |
0 |
| 1,049 |
6.25 |
0'0 |
0'1 |
7900 |
371'2 |
0'0 |
18,562.50 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
178'6 |
0'0 |
8,937.50 |
0 |
|
178'6 |
06/08/2026 13:37:00 |
CBOT |
| 2700 |
148'6 |
0'0 |
7,437.50 |
0 |
|
148'6 |
06/08/2026 13:37:00 |
CBOT |
| 3000 |
118'6 |
0'0 |
5,937.50 |
0 |
|
118'6 |
06/08/2026 13:37:00 |
CBOT |
| 3200 |
98'6 |
0'0 |
4,937.50 |
0 |
|
98'6 |
06/08/2026 13:37:00 |
CBOT |
| 3300 |
88'6 |
0'0 |
4,437.50 |
0 |
|
88'6 |
06/08/2026 13:37:00 |
CBOT |
| 3400 |
78'6 |
0'0 |
3,937.50 |
0 |
|
78'6 |
06/08/2026 13:37:00 |
CBOT |
| 3450 |
73'6 |
0'0 |
3,687.50 |
0 |
|
73'6 |
06/08/2026 13:37:00 |
CBOT |
| 3500 |
68'7 |
0'0 |
3,443.75 |
0 |
|
68'7 |
06/08/2026 13:37:00 |
CBOT |
| 3550 |
63'7 |
0'0 |
3,193.75 |
0 |
|
63'7 |
06/08/2026 13:37:00 |
CBOT |
| 3600 |
58'7 |
0'0 |
2,943.75 |
0 |
|
58'7 |
06/08/2026 13:37:00 |
CBOT |
| 3650 |
54'0 |
0'0 |
2,700.00 |
0 |
|
54'0 |
06/08/2026 13:37:00 |
CBOT |
| 3700 |
49'0 |
0'0 |
2,450.00 |
0 |
|
49'0 |
06/08/2026 13:37:00 |
CBOT |
| 3750 |
44'1 |
0'0 |
2,206.25 |
232 |
|
44'1 |
06/08/2026 13:37:00 |
CBOT |
| 3800 |
39'2 |
0'0 |
1,962.50 |
16 |
|
39'2 |
06/08/2026 13:37:00 |
CBOT |
| 3850 |
38'4 |
4'1 |
1,925.00 |
6 |
38'4 |
34'3 |
06/09/2026 11:41:00 |
CBOT |
| 3900 |
29'6 |
0'0 |
1,487.50 |
2 |
|
29'6 |
06/08/2026 13:37:00 |
CBOT |
| 3950 |
26'0 |
0'6 |
1,300.00 |
2 |
26'0 |
25'2 |
06/09/2026 12:08:00 |
CBOT |
| 3970 |
23'4 |
0'0 |
1,175.00 |
10 |
|
23'4 |
06/08/2026 13:37:00 |
CBOT |
| 3980 |
22'5 |
0'0 |
1,131.25 |
0 |
|
22'5 |
06/08/2026 13:37:00 |
CBOT |
| 4000 |
21'1 |
0'1 |
1,056.25 |
61 |
20'7 |
21'0 |
06/09/2026 12:47:00 |
CBOT |
| 4010 |
20'1 |
0'0 |
1,006.25 |
0 |
|
20'1 |
06/08/2026 13:37:00 |
CBOT |
| 4030 |
18'5 |
0'0 |
931.25 |
0 |
|
18'5 |
06/08/2026 13:37:00 |
CBOT |
| 4040 |
17'6 |
0'0 |
887.50 |
0 |
|
17'6 |
06/08/2026 13:37:00 |
CBOT |
| 4050 |
17'1 |
0'0 |
856.25 |
24 |
|
17'1 |
06/08/2026 13:37:00 |
CBOT |
| 4060 |
16'3 |
0'0 |
818.75 |
0 |
|
16'3 |
06/08/2026 13:37:00 |
CBOT |
| 4070 |
15'5 |
0'0 |
781.25 |
1 |
|
15'5 |
06/08/2026 13:37:00 |
CBOT |
| 4080 |
15'0 |
0'0 |
750.00 |
1 |
|
15'0 |
06/08/2026 13:37:00 |
CBOT |
| 4090 |
14'6 |
0'3 |
737.50 |
1 |
14'6 |
14'3 |
06/09/2026 12:08:00 |
CBOT |
| 4100 |
13'6 |
0'0 |
687.50 |
372 |
13'6 |
13'6 |
06/09/2026 13:09:00 |
CBOT |
| 4110 |
15'4 |
2'3 |
775.00 |
11 |
15'4 |
13'1 |
06/09/2026 11:39:00 |
CBOT |
| 4120 |
12'3 |
0'0 |
618.75 |
22 |
|
12'3 |
06/08/2026 13:37:00 |
CBOT |
| 4130 |
11'6 |
0'0 |
587.50 |
29 |
|
11'6 |
06/08/2026 13:37:00 |
CBOT |
| 4140 |
12'0 |
0'7 |
600.00 |
2 |
12'1 |
11'1 |
06/09/2026 11:55:00 |
CBOT |
| 4150 |
10'4 |
-0'1 |
525.00 |
169 |
11'5 |
10'5 |
06/09/2026 12:17:00 |
CBOT |
| 4160 |
10'5 |
0'4 |
531.25 |
48 |
12'1 |
10'1 |
06/09/2026 12:00:00 |
CBOT |
| 4170 |
12'0 |
2'3 |
600.00 |
88 |
10'5 |
9'5 |
06/09/2026 11:39:00 |
CBOT |
| 4180 |
11'0 |
2'0 |
550.00 |
73 |
11'0 |
9'0 |
06/09/2026 11:41:00 |
CBOT |
| 4190 |
10'6 |
2'3 |
537.50 |
31 |
10'0 |
8'3 |
06/09/2026 09:37:00 |
CBOT |
| 4200 |
7'6 |
-0'2 |
387.50 |
3,412 |
8'5 |
8'0 |
06/09/2026 12:59:00 |
CBOT |
| 4210 |
7'4 |
-0'1 |
375.00 |
78 |
9'4 |
7'5 |
06/09/2026 13:19:00 |
CBOT |
| 4220 |
7'2 |
0'1 |
362.50 |
76 |
8'1 |
7'1 |
06/09/2026 12:40:00 |
CBOT |
| 4230 |
6'6 |
0'0 |
337.50 |
50 |
8'2 |
6'6 |
06/09/2026 13:10:00 |
CBOT |
| 4240 |
7'6 |
1'4 |
387.50 |
81 |
7'7 |
6'2 |
06/09/2026 11:43:00 |
CBOT |
| 4250 |
5'7 |
0'0 |
293.75 |
3,067 |
6'4 |
5'7 |
06/09/2026 13:10:00 |
CBOT |
| 4260 |
5'3 |
-0'1 |
268.75 |
963 |
8'0 |
5'4 |
06/09/2026 12:59:00 |
CBOT |
| 4270 |
5'2 |
0'0 |
262.50 |
206 |
8'0 |
5'2 |
06/09/2026 12:17:00 |
CBOT |
| 4280 |
4'6 |
-0'1 |
237.50 |
591 |
7'2 |
4'7 |
06/09/2026 13:03:00 |
CBOT |
| 4290 |
5'1 |
0'4 |
256.25 |
145 |
6'0 |
4'5 |
06/09/2026 12:11:00 |
CBOT |
| 4300 |
4'3 |
0'0 |
218.75 |
7,813 |
4'7 |
4'3 |
06/09/2026 13:11:00 |
CBOT |
| 4310 |
5'3 |
1'2 |
268.75 |
215 |
5'4 |
4'1 |
06/09/2026 11:38:00 |
CBOT |
| 4320 |
4'6 |
0'7 |
237.50 |
180 |
4'5 |
3'7 |
06/09/2026 11:38:00 |
CBOT |
| 4330 |
3'6 |
0'1 |
187.50 |
185 |
4'5 |
3'5 |
06/09/2026 12:15:00 |
CBOT |
| 4340 |
4'2 |
0'7 |
212.50 |
36 |
4'7 |
3'3 |
06/09/2026 11:43:00 |
CBOT |
| 4350 |
2'6 |
-0'4 |
137.50 |
4,682 |
4'0 |
3'2 |
06/09/2026 12:53:00 |
CBOT |
| 4360 |
2'6 |
-0'2 |
137.50 |
557 |
4'5 |
3'0 |
06/09/2026 13:03:00 |
CBOT |
| 4370 |
3'4 |
0'6 |
175.00 |
428 |
3'7 |
2'6 |
06/09/2026 11:38:00 |
CBOT |
| 4380 |
3'1 |
0'4 |
156.25 |
590 |
3'3 |
2'5 |
06/09/2026 10:26:00 |
CBOT |
| 4390 |
4'1 |
1'5 |
206.25 |
103 |
2'5 |
2'4 |
06/09/2026 08:38:00 |
CBOT |
| 4400 |
2'6 |
0'4 |
137.50 |
7,814 |
2'5 |
2'2 |
06/09/2026 10:13:00 |
CBOT |
| 4410 |
2'5 |
0'4 |
131.25 |
850 |
3'1 |
2'1 |
06/09/2026 10:31:00 |
CBOT |
| 4420 |
2'0 |
0'0 |
100.00 |
544 |
3'1 |
2'0 |
06/09/2026 12:19:00 |
CBOT |
| 4430 |
1'7 |
0'0 |
93.75 |
1,057 |
2'4 |
1'7 |
06/09/2026 12:19:00 |
CBOT |
| 4440 |
1'7 |
0'1 |
93.75 |
143 |
1'7 |
1'6 |
06/09/2026 11:30:00 |
CBOT |
| 4450 |
1'5 |
0'0 |
81.25 |
5,621 |
2'5 |
1'5 |
06/09/2026 12:39:00 |
CBOT |
| 4460 |
1'5 |
0'1 |
81.25 |
362 |
2'4 |
1'4 |
06/09/2026 12:15:00 |
CBOT |
| 4470 |
1'5 |
0'2 |
81.25 |
1,294 |
2'3 |
1'3 |
06/09/2026 11:57:00 |
CBOT |
| 4480 |
1'3 |
0'0 |
68.75 |
176 |
|
1'3 |
06/08/2026 13:37:00 |
CBOT |
| 4490 |
1'5 |
0'3 |
81.25 |
130 |
1'5 |
1'2 |
06/09/2026 06:53:00 |
CBOT |
| 4500 |
1'0 |
-0'1 |
50.00 |
22,436 |
1'5 |
1'1 |
06/09/2026 12:53:00 |
CBOT |
| 4510 |
1'1 |
0'0 |
56.25 |
167 |
|
1'1 |
06/08/2026 13:37:00 |
CBOT |
| 4520 |
1'0 |
0'0 |
50.00 |
570 |
|
1'0 |
06/08/2026 13:37:00 |
CBOT |
| 4530 |
1'0 |
0'0 |
50.00 |
148 |
1'0 |
1'0 |
06/08/2026 19:55:00 |
CBOT |
| 4540 |
1'4 |
0'4 |
75.00 |
115 |
1'1 |
1'0 |
06/09/2026 08:35:00 |
CBOT |
| 4550 |
1'0 |
0'1 |
50.00 |
8,935 |
1'0 |
0'7 |
06/09/2026 11:54:00 |
CBOT |
| 4560 |
0'7 |
0'0 |
43.75 |
94 |
|
0'7 |
06/08/2026 13:37:00 |
CBOT |
| 4570 |
0'7 |
0'0 |
43.75 |
146 |
|
0'7 |
06/08/2026 13:37:00 |
CBOT |
| 4580 |
0'6 |
0'0 |
37.50 |
454 |
|
0'6 |
06/08/2026 13:37:00 |
CBOT |
| 4590 |
0'6 |
0'0 |
37.50 |
156 |
|
0'6 |
06/08/2026 13:37:00 |
CBOT |
| 4600 |
0'5 |
-0'1 |
31.25 |
19,948 |
1'0 |
0'6 |
06/09/2026 12:58:00 |
CBOT |
| 4610 |
0'6 |
0'0 |
37.50 |
184 |
|
0'6 |
06/08/2026 13:37:00 |
CBOT |
| 4620 |
0'6 |
0'0 |
37.50 |
1,384 |
|
0'6 |
06/08/2026 13:37:00 |
CBOT |
| 4630 |
0'6 |
0'0 |
37.50 |
120 |
|
0'6 |
06/08/2026 13:37:00 |
CBOT |
| 4640 |
0'5 |
0'0 |
31.25 |
316 |
|
0'5 |
06/08/2026 13:37:00 |
CBOT |
| 4650 |
0'5 |
0'0 |
31.25 |
8,011 |
0'5 |
0'5 |
06/09/2026 11:03:00 |
CBOT |
| 4660 |
0'5 |
0'0 |
31.25 |
219 |
|
0'5 |
06/08/2026 13:37:00 |
CBOT |
| 4670 |
0'5 |
0'0 |
31.25 |
93 |
|
0'5 |
06/08/2026 13:37:00 |
CBOT |
| 4680 |
0'5 |
0'0 |
31.25 |
78 |
|
0'5 |
06/08/2026 13:37:00 |
CBOT |
| 4690 |
0'5 |
0'0 |
31.25 |
255 |
|
0'5 |
06/08/2026 13:37:00 |
CBOT |
| 4700 |
0'5 |
0'1 |
31.25 |
20,264 |
0'5 |
0'4 |
06/09/2026 11:44:00 |
CBOT |
| 4710 |
0'4 |
0'0 |
25.00 |
553 |
|
0'4 |
06/08/2026 13:37:00 |
CBOT |
| 4720 |
0'4 |
0'0 |
25.00 |
202 |
|
0'4 |
06/08/2026 13:37:00 |
CBOT |
| 4730 |
0'4 |
0'0 |
25.00 |
393 |
|
0'4 |
06/08/2026 13:37:00 |
CBOT |
| 4740 |
0'4 |
0'0 |
25.00 |
330 |
|
0'4 |
06/08/2026 13:37:00 |
CBOT |
| 4750 |
0'4 |
0'0 |
25.00 |
15,080 |
0'5 |
0'4 |
06/09/2026 11:02:00 |
CBOT |
| 4760 |
0'3 |
0'0 |
18.75 |
766 |
|
0'3 |
06/08/2026 13:37:00 |
CBOT |
| 4770 |
0'3 |
0'0 |
18.75 |
661 |
|
0'3 |
06/08/2026 13:37:00 |
CBOT |
| 4780 |
0'3 |
0'0 |
18.75 |
221 |
|
0'3 |
06/08/2026 13:37:00 |
CBOT |
| 4790 |
0'3 |
0'0 |
18.75 |
74 |
|
0'3 |
06/08/2026 13:37:00 |
CBOT |
| 4800 |
0'3 |
0'0 |
18.75 |
13,755 |
0'3 |
0'3 |
06/09/2026 12:52:00 |
CBOT |
| 4810 |
0'3 |
0'0 |
18.75 |
201 |
|
0'3 |
06/08/2026 13:37:00 |
CBOT |
| 4820 |
0'3 |
0'0 |
18.75 |
39 |
|
0'3 |
06/08/2026 13:37:00 |
CBOT |
| 4830 |
0'3 |
0'0 |
18.75 |
185 |
|
0'3 |
06/08/2026 13:37:00 |
CBOT |
| 4840 |
0'3 |
0'0 |
18.75 |
129 |
|
0'3 |
06/08/2026 13:37:00 |
CBOT |
| 4850 |
0'3 |
0'0 |
18.75 |
8,087 |
0'3 |
0'3 |
06/09/2026 12:36:00 |
CBOT |
| 4860 |
0'3 |
0'0 |
18.75 |
457 |
|
0'3 |
06/08/2026 13:37:00 |
CBOT |
| 4900 |
0'3 |
0'0 |
18.75 |
14,464 |
0'2 |
0'3 |
06/09/2026 09:21:00 |
CBOT |
| 4950 |
0'3 |
0'0 |
18.75 |
4,154 |
0'3 |
0'3 |
06/09/2026 10:55:00 |
CBOT |
| 5000 |
0'3 |
0'1 |
18.75 |
26,885 |
0'2 |
0'2 |
06/09/2026 10:28:00 |
CBOT |
| 5050 |
0'3 |
0'1 |
18.75 |
4,020 |
0'3 |
0'2 |
06/09/2026 10:13:00 |
CBOT |
| 5100 |
0'3 |
0'1 |
18.75 |
8,628 |
0'3 |
0'2 |
06/09/2026 13:09:00 |
CBOT |
| 5150 |
0'3 |
0'1 |
18.75 |
4,888 |
0'3 |
0'2 |
06/09/2026 10:13:00 |
CBOT |
| 5200 |
0'2 |
0'0 |
12.50 |
10,884 |
0'3 |
0'2 |
06/09/2026 13:09:00 |
CBOT |
| 5250 |
0'2 |
0'0 |
12.50 |
7,285 |
|
0'2 |
06/08/2026 13:37:00 |
CBOT |
| 5300 |
0'2 |
0'0 |
12.50 |
6,735 |
0'2 |
0'2 |
06/09/2026 13:09:00 |
CBOT |
| 5350 |
0'2 |
0'0 |
12.50 |
2,106 |
|
0'2 |
06/08/2026 13:37:00 |
CBOT |
| 5400 |
0'2 |
0'0 |
12.50 |
5,464 |
0'2 |
0'2 |
06/09/2026 13:01:00 |
CBOT |
| 5450 |
0'1 |
0'0 |
6.25 |
4,622 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 5500 |
0'1 |
0'0 |
6.25 |
21,790 |
0'1 |
0'1 |
06/09/2026 10:59:00 |
CBOT |
| 5550 |
0'1 |
0'0 |
6.25 |
1,536 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 5600 |
0'1 |
0'0 |
6.25 |
6,937 |
0'1 |
0'1 |
06/09/2026 09:18:00 |
CBOT |
| 5650 |
0'1 |
0'0 |
6.25 |
709 |
0'1 |
0'1 |
06/09/2026 09:37:00 |
CBOT |
| 5700 |
0'1 |
0'0 |
6.25 |
1,330 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 5750 |
0'1 |
0'0 |
6.25 |
1,348 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 5800 |
0'1 |
0'0 |
6.25 |
910 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 5850 |
0'1 |
0'0 |
6.25 |
251 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 5900 |
0'1 |
0'0 |
6.25 |
753 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 5950 |
0'1 |
0'0 |
6.25 |
82 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
11,247 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 6050 |
0'1 |
0'0 |
6.25 |
816 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
792 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
3,697 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
5,811 |
0'1 |
0'1 |
06/09/2026 04:58:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
1,074 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
4,464 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
1,504 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
480 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
682 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
113 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
727 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
293 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
88 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
380 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
400 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
558 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 7600 |
0'1 |
0'0 |
6.25 |
102 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 7700 |
0'1 |
0'0 |
6.25 |
333 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 7800 |
0'1 |
0'0 |
6.25 |
172 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 7900 |
0'1 |
0'0 |
6.25 |
1,049 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
0'1 |
0'0 |
6.25 |
94 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 2700 |
0'1 |
0'0 |
6.25 |
200 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
17 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
48 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
3,842 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
29 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
110 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
183 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
251 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
1,554 |
|
0'1 |
06/08/2026 13:37:00 |
CBOT |
| 3650 |
0'2 |
0'0 |
12.50 |
370 |
|
0'2 |
06/08/2026 13:37:00 |
CBOT |
| 3700 |
0'2 |
0'0 |
12.50 |
445 |
|
0'2 |
06/08/2026 13:37:00 |
CBOT |
| 3750 |
0'3 |
0'0 |
18.75 |
4,729 |
|
0'3 |
06/08/2026 13:37:00 |
CBOT |
| 3800 |
0'3 |
-0'1 |
18.75 |
951 |
0'3 |
0'4 |
06/08/2026 20:45:00 |
CBOT |
| 3850 |
0'6 |
0'0 |
37.50 |
837 |
|
0'6 |
06/08/2026 13:37:00 |
CBOT |
| 3900 |
0'6 |
-0'2 |
37.50 |
6,415 |
0'6 |
1'0 |
06/09/2026 12:16:00 |
CBOT |
| 3950 |
1'2 |
-0'2 |
62.50 |
1,655 |
1'2 |
1'4 |
06/09/2026 04:12:00 |
CBOT |
| 3970 |
1'6 |
0'0 |
87.50 |
0 |
|
1'6 |
06/08/2026 13:37:00 |
CBOT |
| 3980 |
1'7 |
0'0 |
93.75 |
2 |
|
1'7 |
06/08/2026 13:37:00 |
CBOT |
| 4000 |
1'5 |
-0'5 |
81.25 |
8,094 |
2'0 |
2'2 |
06/09/2026 13:07:00 |
CBOT |
| 4010 |
2'1 |
-0'2 |
106.25 |
6 |
2'1 |
2'3 |
06/09/2026 04:00:00 |
CBOT |
| 4030 |
2'3 |
-0'4 |
118.75 |
110 |
2'3 |
2'7 |
06/09/2026 07:31:00 |
CBOT |
| 4040 |
3'1 |
0'0 |
156.25 |
55 |
|
3'1 |
06/08/2026 13:37:00 |
CBOT |
| 4050 |
2'6 |
-0'5 |
137.50 |
5,168 |
2'6 |
3'3 |
06/09/2026 13:02:00 |
CBOT |
| 4060 |
3'0 |
-0'5 |
150.00 |
338 |
2'2 |
3'5 |
06/09/2026 13:02:00 |
CBOT |
| 4070 |
4'0 |
0'0 |
200.00 |
14 |
|
4'0 |
06/08/2026 13:37:00 |
CBOT |
| 4080 |
4'2 |
0'0 |
212.50 |
37 |
|
4'2 |
06/08/2026 13:37:00 |
CBOT |
| 4090 |
3'5 |
-1'0 |
181.25 |
150 |
4'2 |
4'5 |
06/09/2026 13:15:00 |
CBOT |
| 4100 |
3'7 |
-1'1 |
193.75 |
9,157 |
4'4 |
5'0 |
06/09/2026 13:10:00 |
CBOT |
| 4110 |
4'5 |
-0'6 |
231.25 |
75 |
4'7 |
5'3 |
06/09/2026 13:00:00 |
CBOT |
| 4120 |
5'1 |
-0'4 |
256.25 |
40 |
4'7 |
5'5 |
06/09/2026 12:36:00 |
CBOT |
| 4130 |
5'3 |
-0'5 |
268.75 |
79 |
4'3 |
6'0 |
06/09/2026 13:00:00 |
CBOT |
| 4140 |
4'7 |
-1'4 |
243.75 |
11 |
4'7 |
6'3 |
06/09/2026 08:32:00 |
CBOT |
| 4150 |
6'1 |
-0'6 |
306.25 |
5,282 |
6'2 |
6'7 |
06/09/2026 13:02:00 |
CBOT |
| 4160 |
6'2 |
-1'1 |
312.50 |
8 |
6'5 |
7'3 |
06/09/2026 13:15:00 |
CBOT |
| 4170 |
6'6 |
-1'1 |
337.50 |
512 |
5'7 |
7'7 |
06/09/2026 11:55:00 |
CBOT |
| 4180 |
7'6 |
-0'4 |
387.50 |
1,327 |
6'5 |
8'2 |
06/09/2026 12:17:00 |
CBOT |
| 4190 |
7'0 |
-1'5 |
350.00 |
21 |
7'3 |
8'5 |
06/09/2026 11:50:00 |
CBOT |
| 4200 |
8'0 |
-1'2 |
400.00 |
14,672 |
8'6 |
9'2 |
06/09/2026 13:19:00 |
CBOT |
| 4210 |
8'6 |
-1'1 |
437.50 |
356 |
8'7 |
9'7 |
06/09/2026 13:09:00 |
CBOT |
| 4220 |
8'0 |
-2'3 |
400.00 |
1,185 |
8'0 |
10'3 |
06/09/2026 11:41:00 |
CBOT |
| 4230 |
8'4 |
-2'4 |
425.00 |
108 |
9'3 |
11'0 |
06/09/2026 11:38:00 |
CBOT |
| 4240 |
9'4 |
-2'0 |
475.00 |
153 |
8'7 |
11'4 |
06/09/2026 11:49:00 |
CBOT |
| 4250 |
11'5 |
-0'4 |
581.25 |
8,969 |
10'5 |
12'1 |
06/09/2026 12:32:00 |
CBOT |
| 4260 |
10'2 |
-2'4 |
512.50 |
706 |
9'4 |
12'6 |
06/09/2026 11:39:00 |
CBOT |
| 4270 |
12'6 |
-0'6 |
637.50 |
181 |
12'1 |
13'4 |
06/09/2026 12:08:00 |
CBOT |
| 4280 |
14'0 |
-0'1 |
700.00 |
563 |
11'3 |
14'1 |
06/09/2026 12:58:00 |
CBOT |
| 4290 |
13'6 |
-1'1 |
687.50 |
90 |
12'5 |
14'7 |
06/09/2026 12:10:00 |
CBOT |
| 4300 |
14'2 |
-1'3 |
712.50 |
19,077 |
15'0 |
15'5 |
06/09/2026 13:18:00 |
CBOT |
| 4310 |
13'5 |
-2'6 |
681.25 |
322 |
13'3 |
16'3 |
06/09/2026 10:46:00 |
CBOT |
| 4320 |
17'1 |
0'0 |
856.25 |
491 |
|
17'1 |
06/08/2026 13:37:00 |
CBOT |
| 4330 |
13'5 |
-4'2 |
681.25 |
97 |
13'6 |
17'7 |
06/09/2026 08:38:00 |
CBOT |
| 4340 |
18'5 |
0'0 |
931.25 |
96 |
|
18'5 |
06/08/2026 13:37:00 |
CBOT |
| 4350 |
18'4 |
-0'7 |
925.00 |
10,029 |
16'7 |
19'3 |
06/09/2026 12:40:00 |
CBOT |
| 4360 |
20'2 |
0'0 |
1,012.50 |
542 |
|
20'2 |
06/08/2026 13:37:00 |
CBOT |
| 4370 |
21'0 |
0'0 |
1,050.00 |
633 |
|
21'0 |
06/08/2026 13:37:00 |
CBOT |
| 4380 |
21'7 |
0'0 |
1,093.75 |
1,340 |
|
21'7 |
06/08/2026 13:37:00 |
CBOT |
| 4390 |
21'1 |
-1'4 |
1,056.25 |
133 |
21'1 |
22'5 |
06/09/2026 08:31:00 |
CBOT |
| 4400 |
22'3 |
-1'1 |
1,118.75 |
12,521 |
22'3 |
23'4 |
06/09/2026 13:08:00 |
CBOT |
| 4410 |
23'6 |
-0'5 |
1,187.50 |
586 |
23'6 |
24'3 |
06/09/2026 12:03:00 |
CBOT |
| 4420 |
25'2 |
0'0 |
1,262.50 |
265 |
|
25'2 |
06/08/2026 13:37:00 |
CBOT |
| 4430 |
26'1 |
0'0 |
1,306.25 |
168 |
|
26'1 |
06/08/2026 13:37:00 |
CBOT |
| 4440 |
23'2 |
-3'5 |
1,162.50 |
187 |
22'4 |
26'7 |
06/09/2026 11:38:00 |
CBOT |
| 4450 |
27'3 |
-0'4 |
1,368.75 |
7,643 |
24'4 |
27'7 |
06/09/2026 12:36:00 |
CBOT |
| 4460 |
25'1 |
-3'5 |
1,256.25 |
100 |
25'1 |
28'6 |
06/09/2026 11:41:00 |
CBOT |
| 4470 |
26'4 |
-3'1 |
1,325.00 |
282 |
26'4 |
29'5 |
06/09/2026 11:38:00 |
CBOT |
| 4480 |
27'0 |
-3'4 |
1,350.00 |
90 |
27'0 |
30'4 |
06/09/2026 11:38:00 |
CBOT |
| 4490 |
31'4 |
0'0 |
1,575.00 |
167 |
|
31'4 |
06/08/2026 13:37:00 |
CBOT |
| 4500 |
31'7 |
-0'4 |
1,593.75 |
22,214 |
31'3 |
32'3 |
06/09/2026 12:31:00 |
CBOT |
| 4510 |
30'1 |
-3'1 |
1,506.25 |
307 |
30'1 |
33'2 |
06/09/2026 09:29:00 |
CBOT |
| 4520 |
34'2 |
0'0 |
1,712.50 |
185 |
|
34'2 |
06/08/2026 13:37:00 |
CBOT |
| 4530 |
34'1 |
-1'1 |
1,706.25 |
136 |
31'2 |
35'2 |
06/09/2026 13:09:00 |
CBOT |
| 4540 |
36'1 |
0'0 |
1,806.25 |
78 |
|
36'1 |
06/08/2026 13:37:00 |
CBOT |
| 4550 |
35'1 |
-2'0 |
1,756.25 |
6,753 |
33'5 |
37'1 |
06/09/2026 11:38:00 |
CBOT |
| 4560 |
38'1 |
0'0 |
1,906.25 |
49 |
|
38'1 |
06/08/2026 13:37:00 |
CBOT |
| 4570 |
39'0 |
0'0 |
1,950.00 |
49 |
|
39'0 |
06/08/2026 13:37:00 |
CBOT |
| 4580 |
36'5 |
-3'3 |
1,831.25 |
75 |
36'5 |
40'0 |
06/09/2026 09:29:00 |
CBOT |
| 4590 |
36'7 |
-4'1 |
1,843.75 |
24 |
36'7 |
41'0 |
06/09/2026 11:38:00 |
CBOT |
| 4600 |
41'1 |
-0'7 |
2,056.25 |
14,452 |
36'4 |
42'0 |
06/09/2026 12:35:00 |
CBOT |
| 4610 |
39'4 |
-3'3 |
1,975.00 |
402 |
39'4 |
42'7 |
06/09/2026 11:38:00 |
CBOT |
| 4620 |
43'7 |
0'0 |
2,193.75 |
110 |
|
43'7 |
06/08/2026 13:37:00 |
CBOT |
| 4630 |
43'3 |
-1'4 |
2,168.75 |
31 |
40'7 |
44'7 |
06/09/2026 13:10:00 |
CBOT |
| 4640 |
45'7 |
0'0 |
2,293.75 |
126 |
|
45'7 |
06/08/2026 13:37:00 |
CBOT |
| 4650 |
43'3 |
-3'4 |
2,168.75 |
6,868 |
45'6 |
46'7 |
06/09/2026 11:38:00 |
CBOT |
| 4660 |
47'7 |
0'0 |
2,393.75 |
217 |
|
47'7 |
06/08/2026 13:37:00 |
CBOT |
| 4670 |
44'6 |
-4'0 |
2,237.50 |
61 |
47'0 |
48'6 |
06/09/2026 11:39:00 |
CBOT |
| 4680 |
49'6 |
0'0 |
2,487.50 |
67 |
|
49'6 |
06/08/2026 13:37:00 |
CBOT |
| 4690 |
50'6 |
0'0 |
2,537.50 |
15 |
|
50'6 |
06/08/2026 13:37:00 |
CBOT |
| 4700 |
48'2 |
-3'4 |
2,412.50 |
8,517 |
48'4 |
51'6 |
06/09/2026 11:38:00 |
CBOT |
| 4710 |
52'6 |
0'0 |
2,637.50 |
32 |
|
52'6 |
06/08/2026 13:37:00 |
CBOT |
| 4720 |
53'6 |
0'0 |
2,687.50 |
3 |
|
53'6 |
06/08/2026 13:37:00 |
CBOT |
| 4730 |
50'5 |
-4'0 |
2,531.25 |
17 |
50'5 |
54'5 |
06/09/2026 11:39:00 |
CBOT |
| 4740 |
55'5 |
0'0 |
2,781.25 |
22 |
|
55'5 |
06/08/2026 13:37:00 |
CBOT |
| 4750 |
53'4 |
-3'1 |
2,675.00 |
5,552 |
53'1 |
56'5 |
06/09/2026 11:49:00 |
CBOT |
| 4760 |
57'5 |
0'0 |
2,881.25 |
10 |
|
57'5 |
06/08/2026 13:37:00 |
CBOT |
| 4770 |
58'5 |
0'0 |
2,931.25 |
10 |
|
58'5 |
06/08/2026 13:37:00 |
CBOT |
| 4780 |
59'5 |
0'0 |
2,981.25 |
0 |
|
59'5 |
06/08/2026 13:37:00 |
CBOT |
| 4790 |
60'5 |
0'0 |
3,031.25 |
1 |
|
60'5 |
06/08/2026 13:37:00 |
CBOT |
| 4800 |
58'2 |
-3'3 |
2,912.50 |
7,485 |
58'6 |
61'5 |
06/09/2026 11:49:00 |
CBOT |
| 4810 |
62'4 |
0'0 |
3,125.00 |
10 |
|
62'4 |
06/08/2026 13:37:00 |
CBOT |
| 4820 |
63'4 |
0'0 |
3,175.00 |
0 |
|
63'4 |
06/08/2026 13:37:00 |
CBOT |
| 4830 |
64'4 |
0'0 |
3,225.00 |
1 |
|
64'4 |
06/08/2026 13:37:00 |
CBOT |
| 4840 |
65'4 |
0'0 |
3,275.00 |
0 |
|
65'4 |
06/08/2026 13:37:00 |
CBOT |
| 4850 |
62'6 |
-3'6 |
3,137.50 |
348 |
62'6 |
66'4 |
06/09/2026 11:38:00 |
CBOT |
| 4860 |
67'4 |
0'0 |
3,375.00 |
9 |
|
67'4 |
06/08/2026 13:37:00 |
CBOT |
| 4900 |
71'4 |
0'0 |
3,575.00 |
558 |
|
71'4 |
06/08/2026 13:37:00 |
CBOT |
| 4950 |
76'4 |
0'0 |
3,825.00 |
68 |
|
76'4 |
06/08/2026 13:37:00 |
CBOT |
| 5000 |
81'3 |
0'0 |
4,068.75 |
303 |
|
81'3 |
06/08/2026 13:37:00 |
CBOT |
| 5050 |
86'3 |
0'0 |
4,318.75 |
65 |
|
86'3 |
06/08/2026 13:37:00 |
CBOT |
| 5100 |
91'3 |
0'0 |
4,568.75 |
69 |
|
91'3 |
06/08/2026 13:37:00 |
CBOT |
| 5150 |
92'0 |
-4'3 |
4,600.00 |
21 |
92'0 |
96'3 |
06/09/2026 08:31:00 |
CBOT |
| 5200 |
101'3 |
0'0 |
5,068.75 |
516 |
|
101'3 |
06/08/2026 13:37:00 |
CBOT |
| 5250 |
106'3 |
0'0 |
5,318.75 |
1 |
|
106'3 |
06/08/2026 13:37:00 |
CBOT |
| 5300 |
111'3 |
0'0 |
5,568.75 |
2 |
|
111'3 |
06/08/2026 13:37:00 |
CBOT |
| 5350 |
116'3 |
0'0 |
5,818.75 |
0 |
|
116'3 |
06/08/2026 13:37:00 |
CBOT |
| 5400 |
121'3 |
0'0 |
6,068.75 |
21 |
|
121'3 |
06/08/2026 13:37:00 |
CBOT |
| 5450 |
126'2 |
0'0 |
6,312.50 |
10 |
|
126'2 |
06/08/2026 13:37:00 |
CBOT |
| 5500 |
131'2 |
0'0 |
6,562.50 |
2 |
|
131'2 |
06/08/2026 13:37:00 |
CBOT |
| 5550 |
136'2 |
0'0 |
6,812.50 |
0 |
|
136'2 |
06/08/2026 13:37:00 |
CBOT |
| 5600 |
141'2 |
0'0 |
7,062.50 |
0 |
|
141'2 |
06/08/2026 13:37:00 |
CBOT |
| 5650 |
146'2 |
0'0 |
7,312.50 |
0 |
|
146'2 |
06/08/2026 13:37:00 |
CBOT |
| 5700 |
151'2 |
0'0 |
7,562.50 |
0 |
|
151'2 |
06/08/2026 13:37:00 |
CBOT |
| 5750 |
156'2 |
0'0 |
7,812.50 |
0 |
|
156'2 |
06/08/2026 13:37:00 |
CBOT |
| 5800 |
161'2 |
0'0 |
8,062.50 |
0 |
|
161'2 |
06/08/2026 13:37:00 |
CBOT |
| 5850 |
166'2 |
0'0 |
8,312.50 |
0 |
|
166'2 |
06/08/2026 13:37:00 |
CBOT |
| 5900 |
171'2 |
0'0 |
8,562.50 |
0 |
|
171'2 |
06/08/2026 13:37:00 |
CBOT |
| 5950 |
176'2 |
0'0 |
8,812.50 |
0 |
|
176'2 |
06/08/2026 13:37:00 |
CBOT |
| 6000 |
181'2 |
0'0 |
9,062.50 |
0 |
|
181'2 |
06/08/2026 13:37:00 |
CBOT |
| 6050 |
186'2 |
0'0 |
9,312.50 |
0 |
|
186'2 |
06/08/2026 13:37:00 |
CBOT |
| 6100 |
191'2 |
0'0 |
9,562.50 |
0 |
|
191'2 |
06/08/2026 13:37:00 |
CBOT |
| 6200 |
201'2 |
0'0 |
10,062.50 |
0 |
|
201'2 |
06/08/2026 13:37:00 |
CBOT |
| 6300 |
211'2 |
0'0 |
10,562.50 |
0 |
|
211'2 |
06/08/2026 13:37:00 |
CBOT |
| 6400 |
221'2 |
0'0 |
11,062.50 |
0 |
|
221'2 |
06/08/2026 13:37:00 |
CBOT |
| 6500 |
231'2 |
0'0 |
11,562.50 |
0 |
|
231'2 |
06/08/2026 13:37:00 |
CBOT |
| 6600 |
241'2 |
0'0 |
12,062.50 |
0 |
|
241'2 |
06/08/2026 13:37:00 |
CBOT |
| 6700 |
251'2 |
0'0 |
12,562.50 |
0 |
|
251'2 |
06/08/2026 13:37:00 |
CBOT |
| 6800 |
261'2 |
0'0 |
13,062.50 |
0 |
|
261'2 |
06/08/2026 13:37:00 |
CBOT |
| 6900 |
271'2 |
0'0 |
13,562.50 |
0 |
|
271'2 |
06/08/2026 13:37:00 |
CBOT |
| 7000 |
281'2 |
0'0 |
14,062.50 |
0 |
|
281'2 |
06/08/2026 13:37:00 |
CBOT |
| 7100 |
291'2 |
0'0 |
14,562.50 |
0 |
|
291'2 |
06/08/2026 13:37:00 |
CBOT |
| 7200 |
301'2 |
0'0 |
15,062.50 |
0 |
|
301'2 |
06/08/2026 13:37:00 |
CBOT |
| 7300 |
311'2 |
0'0 |
15,562.50 |
0 |
|
311'2 |
06/08/2026 13:37:00 |
CBOT |
| 7400 |
321'2 |
0'0 |
16,062.50 |
0 |
|
321'2 |
06/08/2026 13:37:00 |
CBOT |
| 7500 |
331'2 |
0'0 |
16,562.50 |
0 |
|
331'2 |
06/08/2026 13:37:00 |
CBOT |
| 7600 |
341'2 |
0'0 |
17,062.50 |
0 |
|
341'2 |
06/08/2026 13:37:00 |
CBOT |
| 7700 |
351'2 |
0'0 |
17,562.50 |
0 |
|
351'2 |
06/08/2026 13:37:00 |
CBOT |
| 7800 |
361'2 |
0'0 |
18,062.50 |
0 |
|
361'2 |
06/08/2026 13:37:00 |
CBOT |
| 7900 |
371'2 |
0'0 |
18,562.50 |
0 |
|
371'2 |
06/08/2026 13:37:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
|
