|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
7,100.00 |
15'2 |
142'0 |
3000 |
0'1 |
0'0 |
6.25 |
151 |
0 |
6,100.00 |
15'2 |
122'0 |
3200 |
0'1 |
0'0 |
6.25 |
3 |
0 |
5,850.00 |
15'2 |
117'0 |
3250 |
0'1 |
0'0 |
6.25 |
358 |
0 |
5,600.00 |
15'2 |
112'0 |
3300 |
0'1 |
0'0 |
6.25 |
2 |
0 |
5,350.00 |
15'2 |
107'0 |
3350 |
0'1 |
0'0 |
6.25 |
10 |
0 |
5,100.00 |
15'2 |
102'0 |
3400 |
0'1 |
0'0 |
6.25 |
301 |
1 |
4,850.00 |
15'2 |
97'0 |
3450 |
0'1 |
0'0 |
6.25 |
571 |
1 |
4,600.00 |
15'1 |
92'0 |
3500 |
0'1 |
-0'1 |
6.25 |
614 |
0 |
4,350.00 |
15'1 |
87'0 |
3550 |
0'1 |
-0'1 |
6.25 |
24 |
11 |
4,100.00 |
15'1 |
82'0 |
3600 |
0'1 |
-0'2 |
6.25 |
846 |
0 |
3,850.00 |
15'0 |
77'0 |
3650 |
0'1 |
-0'2 |
6.25 |
1,029 |
3 |
3,600.00 |
14'7 |
72'0 |
3700 |
0'1 |
-0'3 |
6.25 |
1,839 |
23 |
3,350.00 |
14'5 |
67'0 |
3750 |
0'1 |
-0'5 |
6.25 |
664 |
100 |
3,100.00 |
14'4 |
62'0 |
3800 |
0'1 |
-0'6 |
6.25 |
1,466 |
178 |
2,856.25 |
14'2 |
57'1 |
3850 |
0'2 |
-1'0 |
12.50 |
1,360 |
3,643 |
2,693.75 |
15'4 |
53'7 |
3900 |
0'2 |
-1'4 |
12.50 |
4,895 |
70 |
2,368.75 |
13'3 |
47'3 |
3950 |
0'4 |
-1'6 |
25.00 |
4,359 |
625 |
2,125.00 |
12'6 |
42'4 |
4000 |
0'5 |
-2'4 |
31.25 |
17,433 |
611 |
1,350.00 |
1'1 |
27'0 |
4050 |
0'5 |
-3'5 |
31.25 |
2,478 |
4,725 |
1,112.50 |
0'0 |
22'2 |
4100 |
1'3 |
-4'1 |
68.75 |
9,926 |
1,145 |
1,437.50 |
9'7 |
28'6 |
4150 |
1'6 |
-5'4 |
87.50 |
9,621 |
5,405 |
1,231.25 |
8'6 |
24'5 |
4200 |
2'5 |
-6'4 |
131.25 |
13,110 |
3,186 |
1,037.50 |
7'4 |
20'6 |
4250 |
3'5 |
-7'7 |
181.25 |
5,548 |
10,347 |
862.50 |
6'3 |
17'2 |
4300 |
5'3 |
-8'6 |
268.75 |
15,805 |
6,163 |
706.25 |
5'2 |
14'1 |
4350 |
7'1 |
-10'0 |
356.25 |
6,897 |
18,947 |
568.75 |
4'1 |
11'3 |
4400 |
9'2 |
-11'1 |
462.50 |
13,497 |
5,187 |
475.00 |
3'6 |
9'4 |
4450 |
12'0 |
-12'0 |
600.00 |
2,053 |
21,905 |
350.00 |
2'3 |
7'0 |
4500 |
15'0 |
-12'7 |
750.00 |
7,316 |
6,242 |
275.00 |
1'6 |
5'4 |
4550 |
18'3 |
-13'4 |
918.75 |
1,088 |
17,454 |
225.00 |
1'4 |
4'4 |
4600 |
24'4 |
-11'5 |
1,225.00 |
7,424 |
5,409 |
156.25 |
0'6 |
3'1 |
4650 |
26'2 |
-14'2 |
1,312.50 |
355 |
9,447 |
131.25 |
0'5 |
2'5 |
4700 |
30'4 |
-14'4 |
1,525.00 |
4,940 |
4,055 |
100.00 |
0'3 |
2'0 |
4750 |
35'0 |
-14'6 |
1,750.00 |
118 |
8,054 |
81.25 |
0'2 |
1'5 |
4800 |
39'4 |
-14'7 |
1,975.00 |
3,547 |
1,470 |
68.75 |
0'2 |
1'3 |
4850 |
44'2 |
-14'7 |
2,212.50 |
133 |
7,789 |
56.25 |
0'2 |
1'1 |
4900 |
49'0 |
-15'0 |
2,450.00 |
1,850 |
1,063 |
43.75 |
0'1 |
0'7 |
4950 |
53'6 |
-15'1 |
2,687.50 |
68 |
13,851 |
37.50 |
0'1 |
0'6 |
5000 |
58'5 |
-15'1 |
2,931.25 |
5,338 |
356 |
31.25 |
0'0 |
0'5 |
5050 |
63'4 |
-15'1 |
3,175.00 |
55 |
7,065 |
25.00 |
0'0 |
0'4 |
5100 |
68'3 |
-15'2 |
3,418.75 |
2,456 |
262 |
25.00 |
0'0 |
0'4 |
5150 |
73'3 |
-15'1 |
3,668.75 |
46 |
3,461 |
18.75 |
0'0 |
0'3 |
5200 |
78'2 |
-15'2 |
3,912.50 |
727 |
274 |
18.75 |
0'0 |
0'3 |
5250 |
83'2 |
-15'1 |
4,162.50 |
0 |
2,423 |
18.75 |
0'0 |
0'3 |
5300 |
88'1 |
-15'2 |
4,406.25 |
653 |
118 |
12.50 |
0'0 |
0'2 |
5350 |
93'1 |
-15'2 |
4,656.25 |
1 |
1,979 |
12.50 |
0'0 |
0'2 |
5400 |
98'1 |
-15'2 |
4,906.25 |
476 |
346 |
12.50 |
0'0 |
0'2 |
5450 |
103'1 |
-15'1 |
5,156.25 |
0 |
2,461 |
12.50 |
0'0 |
0'2 |
5500 |
108'1 |
-15'1 |
5,406.25 |
918 |
500 |
12.50 |
0'0 |
0'2 |
5550 |
113'0 |
-15'2 |
5,650.00 |
1 |
1,687 |
6.25 |
-0'1 |
0'1 |
5600 |
118'0 |
-15'2 |
5,900.00 |
32 |
1 |
6.25 |
-0'1 |
0'1 |
5650 |
123'0 |
-15'2 |
6,150.00 |
0 |
1,014 |
6.25 |
-0'1 |
0'1 |
5700 |
128'0 |
-15'2 |
6,400.00 |
20 |
466 |
6.25 |
0'0 |
0'1 |
5750 |
133'0 |
-15'2 |
6,650.00 |
0 |
1,203 |
6.25 |
0'0 |
0'1 |
5800 |
138'0 |
-15'2 |
6,900.00 |
161 |
752 |
6.25 |
0'0 |
0'1 |
5900 |
148'0 |
-15'2 |
7,400.00 |
1 |
3,286 |
6.25 |
0'0 |
0'1 |
6000 |
158'0 |
-15'2 |
7,900.00 |
82 |
1,179 |
6.25 |
0'0 |
0'1 |
6100 |
168'0 |
-15'2 |
8,400.00 |
21 |
540 |
6.25 |
0'0 |
0'1 |
6200 |
178'0 |
-15'2 |
8,900.00 |
20 |
265 |
6.25 |
0'0 |
0'1 |
6300 |
188'0 |
-15'2 |
9,400.00 |
18 |
593 |
6.25 |
0'0 |
0'1 |
6400 |
198'0 |
-15'2 |
9,900.00 |
0 |
531 |
6.25 |
0'0 |
0'1 |
6500 |
208'0 |
-15'2 |
10,400.00 |
22 |
584 |
6.25 |
0'0 |
0'1 |
6600 |
218'0 |
-15'2 |
10,900.00 |
0 |
202 |
6.25 |
0'0 |
0'1 |
6700 |
228'0 |
-15'2 |
11,400.00 |
1 |
452 |
6.25 |
0'0 |
0'1 |
6800 |
238'0 |
-15'2 |
11,900.00 |
0 |
33 |
6.25 |
0'0 |
0'1 |
6900 |
248'0 |
-15'2 |
12,400.00 |
0 |
429 |
6.25 |
0'0 |
0'1 |
7000 |
258'0 |
-15'2 |
12,900.00 |
0 |
607 |
6.25 |
0'0 |
0'1 |
7100 |
268'0 |
-15'2 |
13,400.00 |
0 |
167 |
6.25 |
0'0 |
0'1 |
7200 |
278'0 |
-15'2 |
13,900.00 |
0 |
114 |
6.25 |
0'0 |
0'1 |
7300 |
288'0 |
-15'2 |
14,400.00 |
0 |
76 |
6.25 |
0'0 |
0'1 |
7400 |
298'0 |
-15'2 |
14,900.00 |
0 |
70 |
6.25 |
0'0 |
0'1 |
7500 |
308'0 |
-15'2 |
15,400.00 |
0 |
720 |
6.25 |
0'0 |
0'1 |
7600 |
318'0 |
-15'2 |
15,900.00 |
0 |
780 |
6.25 |
0'0 |
0'1 |
7700 |
328'0 |
-15'2 |
16,400.00 |
0 |
243 |
6.25 |
0'0 |
0'1 |
7800 |
338'0 |
-15'2 |
16,900.00 |
0 |
49 |
6.25 |
0'0 |
0'1 |
7900 |
348'0 |
-15'2 |
17,400.00 |
0 |
32 |
6.25 |
0'0 |
0'1 |
8000 |
358'0 |
-15'2 |
17,900.00 |
0 |
77 |
6.25 |
0'0 |
0'1 |
8200 |
378'0 |
-15'2 |
18,900.00 |
0 |
100 |
6.25 |
0'0 |
0'1 |
8300 |
388'0 |
-15'2 |
19,400.00 |
0 |
25 |
6.25 |
0'0 |
0'1 |
8500 |
408'0 |
-15'2 |
20,400.00 |
0 |
56 |
6.25 |
0'0 |
0'1 |
8600 |
418'0 |
-15'2 |
20,900.00 |
0 |
26 |
6.25 |
0'0 |
0'1 |
8700 |
428'0 |
-15'2 |
21,400.00 |
17 |
29 |
6.25 |
0'0 |
0'1 |
8800 |
438'0 |
-15'2 |
21,900.00 |
0 |
20 |
6.25 |
0'0 |
0'1 |
8900 |
448'0 |
-15'2 |
22,400.00 |
0 |
23 |
6.25 |
0'0 |
0'1 |
9000 |
458'0 |
-15'2 |
22,900.00 |
3 |
2 |
6.25 |
0'0 |
0'1 |
9200 |
478'0 |
-15'2 |
23,900.00 |
0 |
10 |
6.25 |
0'0 |
0'1 |
9300 |
488'0 |
-15'2 |
24,400.00 |
0 |
10 |
6.25 |
0'0 |
0'1 |
9400 |
498'0 |
-15'2 |
24,900.00 |
0 |
137 |
6.25 |
0'0 |
0'1 |
9500 |
508'0 |
-15'2 |
25,400.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
3000 |
142'0 |
15'2 |
7,100.00 |
0 |
|
126'6 |
03/28/2024 13:18:00 |
CBOT |
3200 |
122'0 |
15'2 |
6,100.00 |
0 |
|
106'6 |
03/28/2024 13:18:00 |
CBOT |
3250 |
117'0 |
15'2 |
5,850.00 |
0 |
|
101'6 |
03/28/2024 13:18:00 |
CBOT |
3300 |
112'0 |
15'2 |
5,600.00 |
0 |
|
96'6 |
03/28/2024 13:18:00 |
CBOT |
3350 |
107'0 |
15'2 |
5,350.00 |
0 |
|
91'6 |
03/28/2024 13:18:00 |
CBOT |
3400 |
102'0 |
15'2 |
5,100.00 |
0 |
|
86'6 |
03/28/2024 13:18:00 |
CBOT |
3450 |
97'0 |
15'2 |
4,850.00 |
1 |
|
81'6 |
03/28/2024 13:18:00 |
CBOT |
3500 |
92'0 |
15'1 |
4,600.00 |
1 |
|
76'7 |
03/28/2024 13:18:00 |
CBOT |
3550 |
87'0 |
15'1 |
4,350.00 |
0 |
|
71'7 |
03/28/2024 13:18:00 |
CBOT |
3600 |
82'0 |
15'1 |
4,100.00 |
11 |
79'0 |
66'7 |
03/28/2024 13:18:00 |
CBOT |
3650 |
77'0 |
15'0 |
3,850.00 |
0 |
77'2 |
62'0 |
03/28/2024 13:18:00 |
CBOT |
3700 |
72'0 |
14'7 |
3,600.00 |
3 |
|
57'1 |
03/28/2024 13:18:00 |
CBOT |
3750 |
67'0 |
14'5 |
3,350.00 |
23 |
|
52'3 |
03/28/2024 13:18:00 |
CBOT |
3800 |
62'0 |
14'4 |
3,100.00 |
100 |
|
47'4 |
03/28/2024 13:18:00 |
CBOT |
3850 |
57'1 |
14'2 |
2,856.25 |
178 |
|
42'7 |
03/28/2024 13:18:00 |
CBOT |
3900 |
53'7 |
15'4 |
2,693.75 |
3,643 |
53'7 |
38'3 |
03/28/2024 11:41:00 |
CBOT |
3950 |
47'3 |
13'3 |
2,368.75 |
70 |
47'5 |
34'0 |
03/28/2024 13:18:00 |
CBOT |
4000 |
42'4 |
12'6 |
2,125.00 |
625 |
|
29'6 |
03/28/2024 13:18:00 |
CBOT |
4050 |
27'0 |
1'1 |
1,350.00 |
611 |
27'0 |
25'7 |
03/28/2024 09:46:00 |
CBOT |
4100 |
22'2 |
0'0 |
1,112.50 |
4,725 |
22'2 |
22'2 |
03/28/2024 07:24:00 |
CBOT |
4150 |
28'6 |
9'7 |
1,437.50 |
1,145 |
20'2 |
18'7 |
03/28/2024 13:18:00 |
CBOT |
4200 |
24'5 |
8'6 |
1,231.25 |
5,405 |
16'0 |
15'7 |
03/28/2024 13:18:00 |
CBOT |
4250 |
20'6 |
7'4 |
1,037.50 |
3,186 |
13'2 |
13'2 |
03/28/2024 13:18:00 |
CBOT |
4300 |
17'2 |
6'3 |
862.50 |
10,347 |
10'7 |
10'7 |
03/28/2024 13:18:00 |
CBOT |
4350 |
14'1 |
5'2 |
706.25 |
6,163 |
8'7 |
8'7 |
03/28/2024 13:18:00 |
CBOT |
4400 |
11'3 |
4'1 |
568.75 |
18,947 |
7'2 |
7'2 |
03/28/2024 13:18:00 |
CBOT |
4450 |
9'4 |
3'6 |
475.00 |
5,187 |
5'7 |
5'6 |
03/28/2024 13:19:00 |
CBOT |
4500 |
7'0 |
2'3 |
350.00 |
21,905 |
4'6 |
4'5 |
03/28/2024 13:18:00 |
CBOT |
4550 |
5'4 |
1'6 |
275.00 |
6,242 |
3'5 |
3'6 |
03/28/2024 13:03:00 |
CBOT |
4600 |
4'4 |
1'4 |
225.00 |
17,454 |
2'7 |
3'0 |
03/28/2024 13:19:00 |
CBOT |
4650 |
3'1 |
0'6 |
156.25 |
5,409 |
2'1 |
2'3 |
03/28/2024 12:57:00 |
CBOT |
4700 |
2'5 |
0'5 |
131.25 |
9,447 |
2'1 |
2'0 |
03/28/2024 13:18:00 |
CBOT |
4750 |
2'0 |
0'3 |
100.00 |
4,055 |
1'5 |
1'5 |
03/28/2024 12:44:00 |
CBOT |
4800 |
1'5 |
0'2 |
81.25 |
8,054 |
1'2 |
1'3 |
03/28/2024 13:18:00 |
CBOT |
4850 |
1'3 |
0'2 |
68.75 |
1,470 |
1'0 |
1'1 |
03/28/2024 13:18:00 |
CBOT |
4900 |
1'1 |
0'2 |
56.25 |
7,789 |
1'0 |
0'7 |
03/28/2024 13:18:00 |
CBOT |
4950 |
0'7 |
0'1 |
43.75 |
1,063 |
|
0'6 |
03/28/2024 13:18:00 |
CBOT |
5000 |
0'6 |
0'1 |
37.50 |
13,851 |
0'6 |
0'5 |
03/28/2024 13:18:00 |
CBOT |
5050 |
0'5 |
0'0 |
31.25 |
356 |
0'6 |
0'5 |
03/28/2024 13:18:00 |
CBOT |
5100 |
0'4 |
0'0 |
25.00 |
7,065 |
0'4 |
0'4 |
03/28/2024 13:18:00 |
CBOT |
5150 |
0'4 |
0'0 |
25.00 |
262 |
|
0'4 |
03/28/2024 13:18:00 |
CBOT |
5200 |
0'3 |
0'0 |
18.75 |
3,461 |
|
0'3 |
03/28/2024 13:18:00 |
CBOT |
5250 |
0'3 |
0'0 |
18.75 |
274 |
|
0'3 |
03/28/2024 13:18:00 |
CBOT |
5300 |
0'3 |
0'0 |
18.75 |
2,423 |
|
0'3 |
03/28/2024 13:18:00 |
CBOT |
5350 |
0'2 |
0'0 |
12.50 |
118 |
|
0'2 |
03/28/2024 13:18:00 |
CBOT |
5400 |
0'2 |
0'0 |
12.50 |
1,979 |
0'2 |
0'2 |
03/28/2024 13:18:00 |
CBOT |
5450 |
0'2 |
0'0 |
12.50 |
346 |
|
0'2 |
03/28/2024 13:18:00 |
CBOT |
5500 |
0'2 |
0'0 |
12.50 |
2,461 |
|
0'2 |
03/28/2024 13:18:00 |
CBOT |
5550 |
0'2 |
0'0 |
12.50 |
500 |
|
0'2 |
03/28/2024 13:18:00 |
CBOT |
5600 |
0'1 |
-0'1 |
6.25 |
1,687 |
0'2 |
0'2 |
03/28/2024 13:18:00 |
CBOT |
5650 |
0'1 |
-0'1 |
6.25 |
1 |
|
0'2 |
03/28/2024 13:18:00 |
CBOT |
5700 |
0'1 |
-0'1 |
6.25 |
1,014 |
|
0'2 |
03/28/2024 13:18:00 |
CBOT |
5750 |
0'1 |
0'0 |
6.25 |
466 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
5800 |
0'1 |
0'0 |
6.25 |
1,203 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
5900 |
0'1 |
0'0 |
6.25 |
752 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
6000 |
0'1 |
0'0 |
6.25 |
3,286 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
6100 |
0'1 |
0'0 |
6.25 |
1,179 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
6200 |
0'1 |
0'0 |
6.25 |
540 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
6300 |
0'1 |
0'0 |
6.25 |
265 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
6400 |
0'1 |
0'0 |
6.25 |
593 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
6500 |
0'1 |
0'0 |
6.25 |
531 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
6600 |
0'1 |
0'0 |
6.25 |
584 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
6700 |
0'1 |
0'0 |
6.25 |
202 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
6800 |
0'1 |
0'0 |
6.25 |
452 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
6900 |
0'1 |
0'0 |
6.25 |
33 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
7000 |
0'1 |
0'0 |
6.25 |
429 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
7100 |
0'1 |
0'0 |
6.25 |
607 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
7200 |
0'1 |
0'0 |
6.25 |
167 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
7300 |
0'1 |
0'0 |
6.25 |
114 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
7400 |
0'1 |
0'0 |
6.25 |
76 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
7500 |
0'1 |
0'0 |
6.25 |
70 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
7600 |
0'1 |
0'0 |
6.25 |
720 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
7700 |
0'1 |
0'0 |
6.25 |
780 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
7800 |
0'1 |
0'0 |
6.25 |
243 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
7900 |
0'1 |
0'0 |
6.25 |
49 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
8000 |
0'1 |
0'0 |
6.25 |
32 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
8200 |
0'1 |
0'0 |
6.25 |
77 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
8300 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
8500 |
0'1 |
0'0 |
6.25 |
25 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
8600 |
0'1 |
0'0 |
6.25 |
56 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
8700 |
0'1 |
0'0 |
6.25 |
26 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
8800 |
0'1 |
0'0 |
6.25 |
29 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
8900 |
0'1 |
0'0 |
6.25 |
20 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
9000 |
0'1 |
0'0 |
6.25 |
23 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
9200 |
0'1 |
0'0 |
6.25 |
2 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
9300 |
0'1 |
0'0 |
6.25 |
10 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
9400 |
0'1 |
0'0 |
6.25 |
10 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
9500 |
0'1 |
0'0 |
6.25 |
137 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
3000 |
0'1 |
0'0 |
6.25 |
151 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
3200 |
0'1 |
0'0 |
6.25 |
3 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
3250 |
0'1 |
0'0 |
6.25 |
358 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
3300 |
0'1 |
0'0 |
6.25 |
2 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
3350 |
0'1 |
0'0 |
6.25 |
10 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
3400 |
0'1 |
0'0 |
6.25 |
301 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
3450 |
0'1 |
0'0 |
6.25 |
571 |
|
0'1 |
03/28/2024 13:18:00 |
CBOT |
3500 |
0'1 |
-0'1 |
6.25 |
614 |
|
0'2 |
03/28/2024 13:18:00 |
CBOT |
3550 |
0'1 |
-0'1 |
6.25 |
24 |
|
0'2 |
03/28/2024 13:18:00 |
CBOT |
3600 |
0'1 |
-0'2 |
6.25 |
846 |
|
0'3 |
03/28/2024 13:18:00 |
CBOT |
3650 |
0'1 |
-0'2 |
6.25 |
1,029 |
|
0'3 |
03/28/2024 13:18:00 |
CBOT |
3700 |
0'1 |
-0'3 |
6.25 |
1,839 |
|
0'4 |
03/28/2024 13:18:00 |
CBOT |
3750 |
0'1 |
-0'5 |
6.25 |
664 |
|
0'6 |
03/28/2024 13:18:00 |
CBOT |
3800 |
0'1 |
-0'6 |
6.25 |
1,466 |
0'7 |
0'7 |
03/28/2024 13:18:00 |
CBOT |
3850 |
0'2 |
-1'0 |
12.50 |
1,360 |
1'2 |
1'2 |
03/28/2024 13:18:00 |
CBOT |
3900 |
0'2 |
-1'4 |
12.50 |
4,895 |
1'4 |
1'6 |
03/28/2024 13:18:00 |
CBOT |
3950 |
0'4 |
-1'6 |
25.00 |
4,359 |
0'6 |
2'2 |
03/28/2024 13:18:00 |
CBOT |
4000 |
0'5 |
-2'4 |
31.25 |
17,433 |
3'2 |
3'1 |
03/28/2024 13:19:00 |
CBOT |
4050 |
0'5 |
-3'5 |
31.25 |
2,478 |
4'0 |
4'2 |
03/28/2024 11:47:00 |
CBOT |
4100 |
1'3 |
-4'1 |
68.75 |
9,926 |
5'4 |
5'4 |
03/28/2024 13:17:00 |
CBOT |
4150 |
1'6 |
-5'4 |
87.50 |
9,621 |
6'7 |
7'2 |
03/28/2024 13:19:00 |
CBOT |
4200 |
2'5 |
-6'4 |
131.25 |
13,110 |
9'5 |
9'1 |
03/28/2024 13:18:00 |
CBOT |
4250 |
3'5 |
-7'7 |
181.25 |
5,548 |
11'5 |
11'4 |
03/28/2024 13:19:00 |
CBOT |
4300 |
5'3 |
-8'6 |
268.75 |
15,805 |
14'1 |
14'1 |
03/28/2024 13:17:00 |
CBOT |
4350 |
7'1 |
-10'0 |
356.25 |
6,897 |
16'1 |
17'1 |
03/28/2024 13:18:00 |
CBOT |
4400 |
9'2 |
-11'1 |
462.50 |
13,497 |
19'7 |
20'3 |
03/28/2024 13:19:00 |
CBOT |
4450 |
12'0 |
-12'0 |
600.00 |
2,053 |
23'0 |
24'0 |
03/28/2024 13:18:00 |
CBOT |
4500 |
15'0 |
-12'7 |
750.00 |
7,316 |
27'0 |
27'7 |
03/28/2024 13:18:00 |
CBOT |
4550 |
18'3 |
-13'4 |
918.75 |
1,088 |
29'7 |
31'7 |
03/28/2024 13:18:00 |
CBOT |
4600 |
24'4 |
-11'5 |
1,225.00 |
7,424 |
34'0 |
36'1 |
03/28/2024 12:12:00 |
CBOT |
4650 |
26'2 |
-14'2 |
1,312.50 |
355 |
|
40'4 |
03/28/2024 13:18:00 |
CBOT |
4700 |
30'4 |
-14'4 |
1,525.00 |
4,940 |
44'6 |
45'0 |
03/28/2024 13:18:00 |
CBOT |
4750 |
35'0 |
-14'6 |
1,750.00 |
118 |
37'3 |
49'6 |
03/28/2024 13:18:00 |
CBOT |
4800 |
39'4 |
-14'7 |
1,975.00 |
3,547 |
51'5 |
54'3 |
03/28/2024 13:18:00 |
CBOT |
4850 |
44'2 |
-14'7 |
2,212.50 |
133 |
|
59'1 |
03/28/2024 13:18:00 |
CBOT |
4900 |
49'0 |
-15'0 |
2,450.00 |
1,850 |
63'7 |
64'0 |
03/28/2024 13:18:00 |
CBOT |
4950 |
53'6 |
-15'1 |
2,687.50 |
68 |
|
68'7 |
03/28/2024 13:18:00 |
CBOT |
5000 |
58'5 |
-15'1 |
2,931.25 |
5,338 |
59'6 |
73'6 |
03/28/2024 13:18:00 |
CBOT |
5050 |
63'4 |
-15'1 |
3,175.00 |
55 |
64'4 |
78'5 |
03/28/2024 13:18:00 |
CBOT |
5100 |
68'3 |
-15'2 |
3,418.75 |
2,456 |
|
83'5 |
03/28/2024 13:18:00 |
CBOT |
5150 |
73'3 |
-15'1 |
3,668.75 |
46 |
|
88'4 |
03/28/2024 13:18:00 |
CBOT |
5200 |
78'2 |
-15'2 |
3,912.50 |
727 |
76'0 |
93'4 |
03/28/2024 13:18:00 |
CBOT |
5250 |
83'2 |
-15'1 |
4,162.50 |
0 |
|
98'3 |
03/28/2024 13:18:00 |
CBOT |
5300 |
88'1 |
-15'2 |
4,406.25 |
653 |
|
103'3 |
03/28/2024 13:18:00 |
CBOT |
5350 |
93'1 |
-15'2 |
4,656.25 |
1 |
|
108'3 |
03/28/2024 13:18:00 |
CBOT |
5400 |
98'1 |
-15'2 |
4,906.25 |
476 |
112'6 |
113'3 |
03/28/2024 13:18:00 |
CBOT |
5450 |
103'1 |
-15'1 |
5,156.25 |
0 |
|
118'2 |
03/28/2024 13:18:00 |
CBOT |
5500 |
108'1 |
-15'1 |
5,406.25 |
918 |
|
123'2 |
03/28/2024 13:18:00 |
CBOT |
5550 |
113'0 |
-15'2 |
5,650.00 |
1 |
|
128'2 |
03/28/2024 13:18:00 |
CBOT |
5600 |
118'0 |
-15'2 |
5,900.00 |
32 |
|
133'2 |
03/28/2024 13:18:00 |
CBOT |
5650 |
123'0 |
-15'2 |
6,150.00 |
0 |
|
138'2 |
03/28/2024 13:18:00 |
CBOT |
5700 |
128'0 |
-15'2 |
6,400.00 |
20 |
|
143'2 |
03/28/2024 13:18:00 |
CBOT |
5750 |
133'0 |
-15'2 |
6,650.00 |
0 |
|
148'2 |
03/28/2024 13:18:00 |
CBOT |
5800 |
138'0 |
-15'2 |
6,900.00 |
161 |
|
153'2 |
03/28/2024 13:18:00 |
CBOT |
5900 |
148'0 |
-15'2 |
7,400.00 |
1 |
|
163'2 |
03/28/2024 13:18:00 |
CBOT |
6000 |
158'0 |
-15'2 |
7,900.00 |
82 |
172'4 |
173'2 |
03/28/2024 13:18:00 |
CBOT |
6100 |
168'0 |
-15'2 |
8,400.00 |
21 |
|
183'2 |
03/28/2024 13:18:00 |
CBOT |
6200 |
178'0 |
-15'2 |
8,900.00 |
20 |
|
193'2 |
03/28/2024 13:18:00 |
CBOT |
6300 |
188'0 |
-15'2 |
9,400.00 |
18 |
|
203'2 |
03/28/2024 13:18:00 |
CBOT |
6400 |
198'0 |
-15'2 |
9,900.00 |
0 |
|
213'2 |
03/28/2024 13:18:00 |
CBOT |
6500 |
208'0 |
-15'2 |
10,400.00 |
22 |
|
223'2 |
03/28/2024 13:18:00 |
CBOT |
6600 |
218'0 |
-15'2 |
10,900.00 |
0 |
|
233'2 |
03/28/2024 13:18:00 |
CBOT |
6700 |
228'0 |
-15'2 |
11,400.00 |
1 |
|
243'2 |
03/28/2024 13:18:00 |
CBOT |
6800 |
238'0 |
-15'2 |
11,900.00 |
0 |
|
253'2 |
03/28/2024 13:18:00 |
CBOT |
6900 |
248'0 |
-15'2 |
12,400.00 |
0 |
|
263'2 |
03/28/2024 13:18:00 |
CBOT |
7000 |
258'0 |
-15'2 |
12,900.00 |
0 |
|
273'2 |
03/28/2024 13:18:00 |
CBOT |
7100 |
268'0 |
-15'2 |
13,400.00 |
0 |
|
283'2 |
03/28/2024 13:18:00 |
CBOT |
7200 |
278'0 |
-15'2 |
13,900.00 |
0 |
|
293'2 |
03/28/2024 13:18:00 |
CBOT |
7300 |
288'0 |
-15'2 |
14,400.00 |
0 |
|
303'2 |
03/28/2024 13:18:00 |
CBOT |
7400 |
298'0 |
-15'2 |
14,900.00 |
0 |
|
313'2 |
03/28/2024 13:18:00 |
CBOT |
7500 |
308'0 |
-15'2 |
15,400.00 |
0 |
|
323'2 |
03/28/2024 13:18:00 |
CBOT |
7600 |
318'0 |
-15'2 |
15,900.00 |
0 |
|
333'2 |
03/28/2024 13:18:00 |
CBOT |
7700 |
328'0 |
-15'2 |
16,400.00 |
0 |
|
343'2 |
03/28/2024 13:18:00 |
CBOT |
7800 |
338'0 |
-15'2 |
16,900.00 |
0 |
|
353'2 |
03/28/2024 13:18:00 |
CBOT |
7900 |
348'0 |
-15'2 |
17,400.00 |
0 |
|
363'2 |
03/28/2024 13:18:00 |
CBOT |
8000 |
358'0 |
-15'2 |
17,900.00 |
0 |
|
373'2 |
03/28/2024 13:18:00 |
CBOT |
8200 |
378'0 |
-15'2 |
18,900.00 |
0 |
|
393'2 |
03/28/2024 13:18:00 |
CBOT |
8300 |
388'0 |
-15'2 |
19,400.00 |
0 |
|
403'2 |
03/28/2024 13:18:00 |
CBOT |
8500 |
408'0 |
-15'2 |
20,400.00 |
0 |
|
423'2 |
03/28/2024 13:18:00 |
CBOT |
8600 |
418'0 |
-15'2 |
20,900.00 |
0 |
|
433'2 |
03/28/2024 13:18:00 |
CBOT |
8700 |
428'0 |
-15'2 |
21,400.00 |
17 |
|
443'2 |
03/28/2024 13:18:00 |
CBOT |
8800 |
438'0 |
-15'2 |
21,900.00 |
0 |
|
453'2 |
03/28/2024 13:18:00 |
CBOT |
8900 |
448'0 |
-15'2 |
22,400.00 |
0 |
|
463'2 |
03/28/2024 13:18:00 |
CBOT |
9000 |
458'0 |
-15'2 |
22,900.00 |
3 |
|
473'2 |
03/28/2024 13:18:00 |
CBOT |
9200 |
478'0 |
-15'2 |
23,900.00 |
0 |
|
493'2 |
03/28/2024 13:18:00 |
CBOT |
9300 |
488'0 |
-15'2 |
24,400.00 |
0 |
|
503'2 |
03/28/2024 13:18:00 |
CBOT |
9400 |
498'0 |
-15'2 |
24,900.00 |
0 |
|
513'2 |
03/28/2024 13:18:00 |
CBOT |
9500 |
508'0 |
-15'2 |
25,400.00 |
0 |
|
523'2 |
03/28/2024 13:18:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|