|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
26,750.00 |
-7'2 |
535'0s |
2300 |
0'1s |
0'0 |
6.25 |
0 |
0 |
25,750.00 |
-7'2 |
515'0s |
2500 |
0'1s |
0'0 |
6.25 |
84 |
0 |
24,750.00 |
-7'2 |
495'0s |
2700 |
0'1s |
0'0 |
6.25 |
10 |
0 |
24,250.00 |
-7'2 |
485'0s |
2800 |
0'1s |
0'0 |
6.25 |
25 |
0 |
23,750.00 |
-7'2 |
475'0s |
2900 |
0'1s |
0'0 |
6.25 |
204 |
68 |
23,250.00 |
-7'2 |
465'0s |
3000 |
0'1s |
0'0 |
6.25 |
321 |
0 |
22,750.00 |
-7'2 |
455'0s |
3100 |
0'1s |
0'0 |
6.25 |
11 |
0 |
22,250.00 |
-7'2 |
445'0s |
3200 |
0'1s |
0'0 |
6.25 |
95 |
0 |
21,750.00 |
-7'2 |
435'0s |
3300 |
0'1s |
0'0 |
6.25 |
177 |
0 |
21,250.00 |
-7'2 |
425'0s |
3400 |
0'1s |
0'0 |
6.25 |
54 |
0 |
20,750.00 |
-7'2 |
415'0s |
3500 |
0'1s |
0'0 |
6.25 |
151 |
2 |
20,250.00 |
-7'2 |
405'0s |
3600 |
0'1s |
0'0 |
6.25 |
109 |
0 |
19,750.00 |
-7'2 |
395'0s |
3700 |
0'1s |
0'0 |
6.25 |
181 |
9 |
19,250.00 |
-7'2 |
385'0s |
3800 |
0'1s |
0'0 |
6.25 |
280 |
36 |
18,750.00 |
-7'2 |
375'0s |
3900 |
0'1s |
0'0 |
6.25 |
355 |
21 |
18,250.00 |
-7'2 |
365'0s |
4000 |
0'1s |
0'0 |
6.25 |
12,874 |
302 |
17,750.00 |
-7'2 |
355'0s |
4100 |
0'1s |
0'0 |
6.25 |
847 |
76 |
17,250.00 |
-7'2 |
345'0s |
4200 |
0'1s |
0'0 |
6.25 |
693 |
62 |
16,750.00 |
-7'2 |
335'0s |
4300 |
0'1s |
0'0 |
6.25 |
1,415 |
52 |
16,250.00 |
-7'2 |
325'0s |
4400 |
0'1s |
0'0 |
6.25 |
6,465 |
193 |
15,750.00 |
-7'2 |
315'0s |
4500 |
0'1s |
0'0 |
6.25 |
3,166 |
39 |
15,250.00 |
-7'2 |
305'0s |
4600 |
0'1s |
0'0 |
6.25 |
692 |
545 |
15,200.00 |
9'0 |
304'0s |
4700 |
0'1s |
0'0 |
6.25 |
3,075 |
361 |
14,250.00 |
-7'2 |
285'0s |
4800 |
0'1s |
0'0 |
6.25 |
8,282 |
243 |
13,750.00 |
-7'2 |
275'0s |
4900 |
0'1s |
0'0 |
6.25 |
4,015 |
787 |
13,250.00 |
-7'3 |
265'0s |
5000 |
0'1s |
0'0 |
6.25 |
3,021 |
1,303 |
12,750.00 |
-7'3 |
255'0s |
5100 |
0'1s |
-0'1 |
6.25 |
1,736 |
300 |
12,250.00 |
-7'3 |
245'0s |
5200 |
0'1s |
-0'1 |
6.25 |
4,115 |
803 |
11,750.00 |
-7'3 |
235'0s |
5300 |
0'1s |
-0'1 |
6.25 |
11,028 |
0 |
11,506.25 |
-7'2 |
230'1s |
5350 |
0'2s |
0'0 |
12.50 |
146 |
1,968 |
11,256.25 |
-7'3 |
225'1s |
5400 |
0'1s |
-0'1 |
6.25 |
3,551 |
0 |
11,006.25 |
-7'3 |
220'1s |
5450 |
0'2s |
-0'1 |
12.50 |
175 |
1,968 |
10,756.25 |
-7'3 |
215'1s |
5500 |
0'2s |
-0'1 |
12.50 |
5,219 |
0 |
10,512.50 |
-7'2 |
210'2s |
5550 |
0'3s |
0'0 |
18.75 |
170 |
2,363 |
10,262.50 |
-7'2 |
205'2s |
5600 |
0'3s |
0'0 |
18.75 |
2,116 |
0 |
10,012.50 |
-7'2 |
200'2s |
5650 |
0'3s |
0'0 |
18.75 |
201 |
1,495 |
10,343.75 |
11'4 |
206'7s |
5700 |
0'4s |
0'1 |
25.00 |
3,219 |
0 |
9,518.75 |
-7'1 |
190'3s |
5750 |
0'4s |
0'1 |
25.00 |
2,129 |
3,780 |
9,275.00 |
-7'1 |
185'4s |
5800 |
0'5s |
0'1 |
31.25 |
4,474 |
45 |
9,025.00 |
-7'2 |
180'4s |
5850 |
0'5s |
0'1 |
31.25 |
169 |
1,756 |
9,475.00 |
14'0 |
189'4s |
5900 |
0'5s |
0'0 |
31.25 |
4,579 |
1 |
8,531.25 |
-7'2 |
170'5s |
5950 |
0'6s |
0'0 |
37.50 |
431 |
5,438 |
8,281.25 |
-7'2 |
165'5s |
6000 |
0'5s |
-0'1 |
31.25 |
5,243 |
1 |
8,031.25 |
-7'2 |
160'5s |
6050 |
0'6s |
0'0 |
37.50 |
227 |
2,529 |
7,781.25 |
-7'2 |
155'5s |
6100 |
0'6s |
0'0 |
37.50 |
4,199 |
3 |
7,531.25 |
-7'3 |
150'5s |
6150 |
0'6s |
-0'1 |
37.50 |
2,530 |
5,529 |
7,900.00 |
12'2 |
158'0s |
6200 |
0'7s |
0'0 |
43.75 |
5,387 |
5 |
7,043.75 |
-7'2 |
140'7s |
6250 |
1'0s |
0'0 |
50.00 |
606 |
3,329 |
6,793.75 |
-7'2 |
135'7s |
6300 |
1'0s |
0'0 |
50.00 |
2,276 |
10 |
6,543.75 |
-7'3 |
130'7s |
6350 |
1'0s |
-0'1 |
50.00 |
3,619 |
4,345 |
6,900.00 |
12'1 |
138'0s |
6400 |
1'0s |
0'0 |
50.00 |
7,417 |
5 |
6,050.00 |
-7'3 |
121'0s |
6450 |
1'1s |
-0'1 |
56.25 |
1,276 |
17,256 |
6,500.00 |
13'7 |
130'0s |
6500 |
1'1s |
-0'1 |
56.25 |
14,880 |
8 |
5,568.75 |
-7'2 |
111'3s |
6550 |
1'3s |
-0'1 |
68.75 |
1,608 |
3,115 |
5,325.00 |
-7'1 |
106'4s |
6600 |
1'4s |
0'0 |
75.00 |
7,642 |
1 |
5,081.25 |
-7'2 |
101'5s |
6650 |
1'5s |
0'0 |
81.25 |
662 |
3,271 |
4,843.75 |
-7'2 |
96'7s |
6700 |
1'7s |
0'0 |
93.75 |
2,651 |
13 |
4,600.00 |
-7'2 |
92'0s |
6750 |
2'0s |
0'0 |
100.00 |
1,909 |
4,483 |
4,362.50 |
-7'2 |
87'2s |
6800 |
1'7s |
-0'3 |
93.75 |
11,991 |
18 |
4,131.25 |
-7'1 |
82'5s |
6850 |
2'5s |
0'1 |
131.25 |
703 |
2,228 |
4,156.25 |
5'2 |
83'1s |
6900 |
2'2s |
-0'5 |
112.50 |
3,892 |
81 |
3,662.50 |
-7'1 |
73'2s |
6950 |
2'6s |
-0'4 |
137.50 |
1,615 |
11,337 |
3,987.50 |
11'0 |
79'6s |
7000 |
2'7s |
-0'7 |
143.75 |
14,746 |
83 |
3,218.75 |
-7'0 |
64'3s |
7050 |
4'3s |
0'2 |
218.75 |
1,892 |
2,924 |
3,643.75 |
12'6 |
72'7s |
7100 |
4'2s |
-0'7 |
212.50 |
5,525 |
41 |
2,793.75 |
-6'7 |
55'7s |
7150 |
5'0s |
-0'7 |
250.00 |
1,894 |
5,953 |
3,100.00 |
10'0 |
62'0s |
7200 |
5'0s |
-2'0 |
250.00 |
6,757 |
557 |
2,756.25 |
7'0 |
55'1s |
7250 |
6'1s |
-2'0 |
306.25 |
3,149 |
4,705 |
2,425.00 |
4'2 |
48'4s |
7300 |
7'2s |
-2'0 |
362.50 |
7,586 |
180 |
2,043.75 |
-6'0 |
40'7s |
7350 |
8'1s |
-2'6 |
406.25 |
2,630 |
4,895 |
1,875.00 |
-5'7 |
37'4s |
7400 |
9'4s |
-3'0 |
475.00 |
7,859 |
294 |
2,125.00 |
8'0 |
42'4s |
7450 |
10'3s |
-4'1 |
518.75 |
3,092 |
9,661 |
1,937.50 |
7'1 |
38'6s |
7500 |
12'2s |
-4'3 |
612.50 |
10,649 |
953 |
1,437.50 |
-5'1 |
28'6s |
7550 |
14'3s |
-4'3 |
718.75 |
1,562 |
4,639 |
1,718.75 |
8'1 |
34'3s |
7600 |
16'3s |
-4'7 |
818.75 |
3,790 |
1,264 |
1,525.00 |
6'5 |
30'4s |
7650 |
17'6s |
-6'1 |
887.50 |
1,919 |
7,903 |
1,375.00 |
5'7 |
27'4s |
7700 |
20'5s |
-6'0 |
1,031.25 |
7,286 |
1,553 |
1,225.00 |
4'7 |
24'4s |
7750 |
23'4s |
-6'1 |
1,175.00 |
1,873 |
10,471 |
1,156.25 |
5'3 |
23'1s |
7800 |
27'0s |
-5'6 |
1,350.00 |
7,334 |
1,271 |
1,012.50 |
4'3 |
20'2s |
7850 |
29'3s |
-6'4 |
1,468.75 |
1,112 |
3,749 |
962.50 |
4'7 |
19'2s |
7900 |
32'2s |
-7'1 |
1,612.50 |
2,591 |
927 |
643.75 |
-3'1 |
12'7s |
7950 |
42'7s |
4'1 |
2,143.75 |
739 |
23,250 |
781.25 |
4'0 |
15'5s |
8000 |
40'0s |
-6'5 |
2,000.00 |
7,334 |
1,907 |
656.25 |
2'6 |
13'1s |
8050 |
50'3s |
4'5 |
2,518.75 |
638 |
4,071 |
650.00 |
3'6 |
13'0s |
8100 |
54'2s |
4'6 |
2,712.50 |
1,572 |
2,338 |
556.25 |
3'0 |
11'1s |
8150 |
58'1s |
4'6 |
2,906.25 |
351 |
5,730 |
506.25 |
2'7 |
10'1s |
8200 |
62'2s |
4'7 |
3,112.50 |
769 |
5,111 |
475.00 |
3'0 |
9'4s |
8250 |
66'4s |
5'1 |
3,325.00 |
57 |
5,974 |
456.25 |
3'2 |
9'1s |
8300 |
70'7s |
5'3 |
3,543.75 |
264 |
2,477 |
418.75 |
3'1 |
8'3s |
8350 |
75'2s |
5'4 |
3,762.50 |
31 |
6,034 |
350.00 |
2'2 |
7'0s |
8400 |
79'6s |
5'5 |
3,987.50 |
122 |
2,879 |
300.00 |
1'6 |
6'0s |
8450 |
84'2s |
5'6 |
4,212.50 |
29 |
18,527 |
281.25 |
1'6 |
5'5s |
8500 |
86'1s |
-2'6 |
4,306.25 |
147 |
2,134 |
256.25 |
1'5 |
5'1s |
8550 |
93'4s |
6'0 |
4,675.00 |
1 |
2,470 |
237.50 |
1'4 |
4'6s |
8600 |
98'2s |
6'2 |
4,912.50 |
56 |
1,930 |
212.50 |
1'3 |
4'2s |
8650 |
102'7s |
6'2 |
5,143.75 |
19 |
4,364 |
193.75 |
1'2 |
3'7s |
8700 |
107'5s |
6'2 |
5,381.25 |
81 |
1,497 |
162.50 |
0'7 |
3'2s |
8750 |
112'2s |
6'2 |
5,612.50 |
53 |
2,561 |
150.00 |
0'6 |
3'0s |
8800 |
117'1s |
6'4 |
5,856.25 |
4 |
492 |
106.25 |
0'0 |
2'1s |
8850 |
122'0s |
6'5 |
6,100.00 |
2 |
2,224 |
137.50 |
0'6 |
2'6s |
8900 |
126'7s |
6'6 |
6,343.75 |
3 |
611 |
125.00 |
0'5 |
2'4s |
8950 |
131'6s |
6'6 |
6,587.50 |
51 |
15,754 |
112.50 |
0'5 |
2'2s |
9000 |
136'4s |
6'6 |
6,825.00 |
53 |
807 |
81.25 |
0'1 |
1'5s |
9050 |
141'3s |
6'6 |
7,068.75 |
2 |
1,591 |
75.00 |
0'0 |
1'4s |
9100 |
146'3s |
6'7 |
7,318.75 |
43 |
499 |
68.75 |
-0'3 |
1'3s |
9150 |
151'2s |
6'7 |
7,562.50 |
3 |
2,700 |
87.50 |
0'4 |
1'6s |
9200 |
156'1s |
6'7 |
7,806.25 |
2 |
630 |
75.00 |
0'2 |
1'4s |
9250 |
161'1s |
6'7 |
8,056.25 |
4 |
1,599 |
75.00 |
0'3 |
1'4s |
9300 |
166'0s |
6'7 |
8,300.00 |
37 |
1,657 |
68.75 |
0'3 |
1'3s |
9350 |
170'7s |
6'7 |
8,543.75 |
1 |
934 |
50.00 |
-0'3 |
1'0s |
9400 |
175'7s |
6'7 |
8,793.75 |
14 |
181 |
62.50 |
0'2 |
1'2s |
9450 |
180'7s |
7'0 |
9,043.75 |
3 |
2,734 |
56.25 |
0'1 |
1'1s |
9500 |
185'7s |
7'0 |
9,293.75 |
3 |
166 |
43.75 |
-0'2 |
0'7s |
9550 |
190'6s |
7'0 |
9,537.50 |
1 |
1,471 |
50.00 |
0'2 |
1'0s |
9600 |
195'5s |
7'0 |
9,781.25 |
51 |
127 |
37.50 |
-0'2 |
0'6s |
9650 |
200'5s |
7'0 |
10,031.25 |
2 |
752 |
31.25 |
-0'3 |
0'5s |
9700 |
205'4s |
6'7 |
10,275.00 |
1 |
692 |
31.25 |
-0'3 |
0'5s |
9750 |
210'4s |
6'7 |
10,525.00 |
0 |
1,182 |
37.50 |
0'1 |
0'6s |
9800 |
215'4s |
6'7 |
10,775.00 |
1 |
139 |
31.25 |
-0'2 |
0'5s |
9850 |
220'4s |
7'0 |
11,025.00 |
1 |
602 |
31.25 |
-0'2 |
0'5s |
9900 |
225'4s |
7'0 |
11,275.00 |
4 |
502 |
31.25 |
-0'1 |
0'5s |
9950 |
230'4s |
7'0 |
11,525.00 |
1 |
8,063 |
31.25 |
0'0 |
0'5s |
10000 |
235'4s |
7'1 |
11,775.00 |
1 |
297 |
31.25 |
-0'1 |
0'5s |
10050 |
240'4s |
7'1 |
12,025.00 |
0 |
428 |
25.00 |
-0'1 |
0'4s |
10100 |
245'4s |
7'1 |
12,275.00 |
0 |
38 |
25.00 |
-0'2 |
0'4s |
10150 |
250'3s |
7'0 |
12,518.75 |
0 |
561 |
25.00 |
0'0 |
0'4s |
10200 |
255'3s |
7'1 |
12,768.75 |
1 |
499 |
25.00 |
-0'1 |
0'4s |
10300 |
265'3s |
7'1 |
13,268.75 |
1 |
222 |
18.75 |
-0'1 |
0'3s |
10400 |
275'2s |
7'1 |
13,762.50 |
0 |
860 |
18.75 |
0'0 |
0'3s |
10500 |
285'2s |
7'1 |
14,262.50 |
0 |
496 |
18.75 |
-0'1 |
0'3s |
10600 |
295'2s |
7'1 |
14,762.50 |
0 |
264 |
18.75 |
-0'1 |
0'3s |
10700 |
305'2s |
7'1 |
15,262.50 |
0 |
229 |
12.50 |
-0'1 |
0'2s |
10800 |
315'2s |
7'2 |
15,762.50 |
0 |
585 |
12.50 |
-0'1 |
0'2s |
10900 |
325'1s |
7'1 |
16,256.25 |
1 |
2,333 |
12.50 |
-0'1 |
0'2s |
11000 |
335'1s |
7'1 |
16,756.25 |
1 |
218 |
12.50 |
-0'1 |
0'2s |
11100 |
345'1s |
7'1 |
17,256.25 |
0 |
258 |
12.50 |
-0'1 |
0'2s |
11200 |
355'1s |
7'1 |
17,756.25 |
0 |
160 |
12.50 |
0'0 |
0'2s |
11300 |
365'1s |
7'2 |
18,256.25 |
0 |
70 |
12.50 |
0'0 |
0'2s |
11400 |
375'1s |
7'2 |
18,756.25 |
0 |
663 |
12.50 |
0'0 |
0'2s |
11500 |
385'1s |
7'2 |
19,256.25 |
0 |
257 |
12.50 |
0'0 |
0'2s |
11600 |
395'1s |
7'2 |
19,756.25 |
1 |
854 |
12.50 |
0'0 |
0'2s |
11700 |
405'1s |
7'2 |
20,256.25 |
0 |
81 |
6.25 |
-0'1 |
0'1s |
11800 |
415'0s |
7'1 |
20,750.00 |
0 |
65 |
6.25 |
0'0 |
0'1s |
11900 |
425'0s |
7'2 |
21,250.00 |
1 |
304 |
6.25 |
0'0 |
0'1s |
12000 |
435'0s |
7'2 |
21,750.00 |
30 |
37 |
6.25 |
0'0 |
0'1s |
12100 |
445'0s |
7'2 |
22,250.00 |
0 |
44 |
6.25 |
0'0 |
0'1s |
12200 |
455'0s |
7'2 |
22,750.00 |
0 |
301 |
6.25 |
0'0 |
0'1s |
12300 |
465'0s |
7'2 |
23,250.00 |
0 |
187 |
6.25 |
0'0 |
0'1s |
12400 |
475'0s |
7'2 |
23,750.00 |
0 |
75 |
6.25 |
0'0 |
0'1s |
12500 |
485'0s |
7'2 |
24,250.00 |
0 |
69 |
6.25 |
0'0 |
0'1s |
12600 |
495'0s |
7'2 |
24,750.00 |
0 |
25 |
6.25 |
0'0 |
0'1s |
12700 |
505'0s |
7'2 |
25,250.00 |
0 |
83 |
6.25 |
0'0 |
0'1s |
12800 |
515'0s |
7'2 |
25,750.00 |
0 |
22 |
6.25 |
0'0 |
0'1s |
12900 |
525'0s |
7'2 |
26,250.00 |
0 |
271 |
6.25 |
0'0 |
0'1s |
13000 |
535'0s |
7'2 |
26,750.00 |
0 |
9 |
6.25 |
0'0 |
0'1s |
13100 |
545'0s |
7'2 |
27,250.00 |
0 |
3 |
6.25 |
0'0 |
0'1s |
13200 |
555'0s |
7'2 |
27,750.00 |
0 |
5 |
6.25 |
0'0 |
0'1s |
13300 |
565'0s |
7'2 |
28,250.00 |
0 |
2 |
6.25 |
0'0 |
0'1s |
13400 |
575'0s |
7'2 |
28,750.00 |
0 |
52 |
6.25 |
0'0 |
0'1s |
13600 |
595'0s |
7'2 |
29,750.00 |
0 |
175 |
6.25 |
0'0 |
0'1s |
13700 |
605'0s |
7'2 |
30,250.00 |
0 |
12 |
6.25 |
0'0 |
0'1s |
13800 |
615'0s |
7'2 |
30,750.00 |
0 |
184 |
6.25 |
0'0 |
0'1s |
13900 |
625'0s |
7'2 |
31,250.00 |
0 |
45 |
6.25 |
0'0 |
0'1s |
14000 |
635'0s |
7'2 |
31,750.00 |
0 |
34 |
6.25 |
0'0 |
0'1s |
14100 |
645'0s |
7'2 |
32,250.00 |
0 |
3 |
6.25 |
0'0 |
0'1s |
14200 |
655'0s |
7'2 |
32,750.00 |
0 |
4 |
6.25 |
0'0 |
0'1s |
14300 |
665'0s |
7'2 |
33,250.00 |
0 |
1 |
6.25 |
0'0 |
0'1s |
14400 |
675'0s |
7'2 |
33,750.00 |
0 |
36 |
6.25 |
0'0 |
0'1s |
14500 |
685'0s |
7'2 |
34,250.00 |
0 |
30 |
6.25 |
0'0 |
0'1s |
14600 |
695'0s |
7'2 |
34,750.00 |
0 |
6 |
6.25 |
0'0 |
0'1s |
14700 |
705'0s |
7'2 |
35,250.00 |
0 |
48 |
6.25 |
0'0 |
0'1s |
14800 |
715'0s |
7'2 |
35,750.00 |
0 |
34 |
6.25 |
0'0 |
0'1s |
14900 |
725'0s |
7'2 |
36,250.00 |
0 |
142 |
6.25 |
0'0 |
0'1s |
15000 |
735'0s |
7'2 |
36,750.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2300 |
535'0s |
-7'2 |
26,750.00 |
1 |
|
542'2 |
05/26/2022 14:08:00 |
CBOT |
2500 |
515'0s |
-7'2 |
25,750.00 |
0 |
|
522'2 |
05/26/2022 14:08:00 |
CBOT |
2700 |
495'0s |
-7'2 |
24,750.00 |
0 |
|
502'2 |
05/26/2022 14:08:00 |
CBOT |
2800 |
485'0s |
-7'2 |
24,250.00 |
0 |
|
492'2 |
05/26/2022 14:08:00 |
CBOT |
2900 |
475'0s |
-7'2 |
23,750.00 |
0 |
|
482'2 |
05/26/2022 14:08:00 |
CBOT |
3000 |
465'0s |
-7'2 |
23,250.00 |
68 |
|
472'2 |
05/26/2022 14:08:00 |
CBOT |
3100 |
455'0s |
-7'2 |
22,750.00 |
0 |
|
462'2 |
05/26/2022 14:08:00 |
CBOT |
3200 |
445'0s |
-7'2 |
22,250.00 |
0 |
|
452'2 |
05/26/2022 14:08:00 |
CBOT |
3300 |
435'0s |
-7'2 |
21,750.00 |
0 |
|
442'2 |
05/26/2022 14:08:00 |
CBOT |
3400 |
425'0s |
-7'2 |
21,250.00 |
0 |
|
432'2 |
05/26/2022 14:08:00 |
CBOT |
3500 |
415'0s |
-7'2 |
20,750.00 |
0 |
|
422'2 |
05/26/2022 14:08:00 |
CBOT |
3600 |
405'0s |
-7'2 |
20,250.00 |
2 |
|
412'2 |
05/26/2022 14:08:00 |
CBOT |
3700 |
395'0s |
-7'2 |
19,750.00 |
0 |
|
402'2 |
05/26/2022 14:08:00 |
CBOT |
3800 |
385'0s |
-7'2 |
19,250.00 |
9 |
|
392'2 |
05/26/2022 14:08:00 |
CBOT |
3900 |
375'0s |
-7'2 |
18,750.00 |
36 |
|
382'2 |
05/26/2022 14:08:00 |
CBOT |
4000 |
365'0s |
-7'2 |
18,250.00 |
21 |
|
372'2 |
05/26/2022 14:08:00 |
CBOT |
4100 |
355'0s |
-7'2 |
17,750.00 |
302 |
|
362'2 |
05/26/2022 14:08:00 |
CBOT |
4200 |
345'0s |
-7'2 |
17,250.00 |
76 |
|
352'2 |
05/26/2022 14:08:00 |
CBOT |
4300 |
335'0s |
-7'2 |
16,750.00 |
62 |
|
342'2 |
05/26/2022 14:08:00 |
CBOT |
4400 |
325'0s |
-7'2 |
16,250.00 |
52 |
|
332'2 |
05/26/2022 14:08:00 |
CBOT |
4500 |
315'0s |
-7'2 |
15,750.00 |
193 |
|
322'2 |
05/26/2022 14:08:00 |
CBOT |
4600 |
305'0s |
-7'2 |
15,250.00 |
39 |
|
312'2 |
05/26/2022 14:08:00 |
CBOT |
4700 |
304'0s |
9'0 |
15,200.00 |
545 |
304'0 |
295'0 |
05/27/2022 09:00:00 |
CBOT |
4800 |
285'0s |
-7'2 |
14,250.00 |
361 |
|
292'2 |
05/26/2022 14:08:00 |
CBOT |
4900 |
275'0s |
-7'2 |
13,750.00 |
243 |
|
282'2 |
05/26/2022 14:08:00 |
CBOT |
5000 |
265'0s |
-7'3 |
13,250.00 |
787 |
|
272'3 |
05/26/2022 14:08:00 |
CBOT |
5100 |
255'0s |
-7'3 |
12,750.00 |
1,303 |
256'0 |
262'3 |
05/26/2022 14:08:00 |
CBOT |
5200 |
245'0s |
-7'3 |
12,250.00 |
300 |
|
252'3 |
05/26/2022 14:08:00 |
CBOT |
5300 |
235'0s |
-7'3 |
11,750.00 |
803 |
|
242'3 |
05/26/2022 14:08:00 |
CBOT |
5350 |
230'1s |
-7'2 |
11,506.25 |
0 |
|
237'3 |
05/26/2022 14:08:00 |
CBOT |
5400 |
225'1s |
-7'3 |
11,256.25 |
1,968 |
|
232'4 |
05/26/2022 14:08:00 |
CBOT |
5450 |
220'1s |
-7'3 |
11,006.25 |
0 |
|
227'4 |
05/26/2022 14:08:00 |
CBOT |
5500 |
215'1s |
-7'3 |
10,756.25 |
1,968 |
214'0 |
222'4 |
05/26/2022 14:08:00 |
CBOT |
5550 |
210'2s |
-7'2 |
10,512.50 |
0 |
|
217'4 |
05/26/2022 14:08:00 |
CBOT |
5600 |
205'2s |
-7'2 |
10,262.50 |
2,363 |
|
212'4 |
05/26/2022 14:08:00 |
CBOT |
5650 |
200'2s |
-7'2 |
10,012.50 |
0 |
|
207'4 |
05/26/2022 14:08:00 |
CBOT |
5700 |
206'7s |
11'4 |
10,343.75 |
1,495 |
210'2 |
195'3 |
05/27/2022 10:46:00 |
CBOT |
5750 |
190'3s |
-7'1 |
9,518.75 |
0 |
|
197'4 |
05/26/2022 14:08:00 |
CBOT |
5800 |
185'4s |
-7'1 |
9,275.00 |
3,780 |
184'6 |
192'5 |
05/26/2022 14:08:00 |
CBOT |
5850 |
180'4s |
-7'2 |
9,025.00 |
45 |
|
187'6 |
05/26/2022 14:08:00 |
CBOT |
5900 |
189'4s |
14'0 |
9,475.00 |
1,756 |
190'4 |
175'4 |
05/27/2022 10:16:00 |
CBOT |
5950 |
170'5s |
-7'2 |
8,531.25 |
1 |
|
177'7 |
05/26/2022 14:08:00 |
CBOT |
6000 |
165'5s |
-7'2 |
8,281.25 |
5,438 |
170'3 |
172'7 |
05/26/2022 14:08:00 |
CBOT |
6050 |
160'5s |
-7'2 |
8,031.25 |
1 |
|
167'7 |
05/26/2022 14:08:00 |
CBOT |
6100 |
155'5s |
-7'2 |
7,781.25 |
2,529 |
153'6 |
162'7 |
05/26/2022 14:08:00 |
CBOT |
6150 |
150'5s |
-7'3 |
7,531.25 |
3 |
|
158'0 |
05/26/2022 14:08:00 |
CBOT |
6200 |
158'0s |
12'2 |
7,900.00 |
5,529 |
155'2 |
145'6 |
05/27/2022 09:36:00 |
CBOT |
6250 |
140'7s |
-7'2 |
7,043.75 |
5 |
|
148'1 |
05/26/2022 14:08:00 |
CBOT |
6300 |
135'7s |
-7'2 |
6,793.75 |
3,329 |
|
143'1 |
05/26/2022 14:08:00 |
CBOT |
6350 |
130'7s |
-7'3 |
6,543.75 |
10 |
|
138'2 |
05/26/2022 14:08:00 |
CBOT |
6400 |
138'0s |
12'1 |
6,900.00 |
4,345 |
138'0 |
125'7 |
05/27/2022 10:31:00 |
CBOT |
6450 |
121'0s |
-7'3 |
6,050.00 |
5 |
|
128'3 |
05/26/2022 14:08:00 |
CBOT |
6500 |
130'0s |
13'7 |
6,500.00 |
17,256 |
124'5 |
116'1 |
05/27/2022 09:46:00 |
CBOT |
6550 |
111'3s |
-7'2 |
5,568.75 |
8 |
|
118'5 |
05/26/2022 14:08:00 |
CBOT |
6600 |
106'4s |
-7'1 |
5,325.00 |
3,115 |
|
113'5 |
05/26/2022 14:08:00 |
CBOT |
6650 |
101'5s |
-7'2 |
5,081.25 |
1 |
|
108'7 |
05/26/2022 14:08:00 |
CBOT |
6700 |
96'7s |
-7'2 |
4,843.75 |
3,271 |
|
104'1 |
05/26/2022 14:08:00 |
CBOT |
6750 |
92'0s |
-7'2 |
4,600.00 |
13 |
|
99'2 |
05/26/2022 14:08:00 |
CBOT |
6800 |
87'2s |
-7'2 |
4,362.50 |
4,483 |
88'2 |
94'4 |
05/26/2022 14:08:00 |
CBOT |
6850 |
82'5s |
-7'1 |
4,131.25 |
18 |
|
89'6 |
05/26/2022 14:08:00 |
CBOT |
6900 |
83'1s |
5'2 |
4,156.25 |
2,228 |
83'2 |
77'7 |
05/27/2022 08:31:00 |
CBOT |
6950 |
73'2s |
-7'1 |
3,662.50 |
81 |
71'0 |
80'3 |
05/26/2022 14:08:00 |
CBOT |
7000 |
79'6s |
11'0 |
3,987.50 |
11,337 |
79'0 |
68'6 |
05/27/2022 11:12:00 |
CBOT |
7050 |
64'3s |
-7'0 |
3,218.75 |
83 |
|
71'3 |
05/26/2022 14:08:00 |
CBOT |
7100 |
72'7s |
12'6 |
3,643.75 |
2,924 |
72'7 |
60'1 |
05/27/2022 10:26:00 |
CBOT |
7150 |
55'7s |
-6'7 |
2,793.75 |
41 |
54'4 |
62'6 |
05/26/2022 14:08:00 |
CBOT |
7200 |
62'0s |
10'0 |
3,100.00 |
5,953 |
59'7 |
52'0 |
05/27/2022 11:07:00 |
CBOT |
7250 |
55'1s |
7'0 |
2,756.25 |
557 |
55'1 |
48'1 |
05/27/2022 08:39:00 |
CBOT |
7300 |
48'4s |
4'2 |
2,425.00 |
4,705 |
48'5 |
44'2 |
05/27/2022 08:31:00 |
CBOT |
7350 |
40'7s |
-6'0 |
2,043.75 |
180 |
|
46'7 |
05/26/2022 14:08:00 |
CBOT |
7400 |
37'4s |
-5'7 |
1,875.00 |
4,895 |
37'0 |
43'3 |
05/26/2022 14:08:00 |
CBOT |
7450 |
42'4s |
8'0 |
2,125.00 |
294 |
42'4 |
34'4 |
05/27/2022 11:04:00 |
CBOT |
7500 |
38'6s |
7'1 |
1,937.50 |
9,661 |
31'5 |
31'5 |
05/27/2022 10:00:00 |
CBOT |
7550 |
28'6s |
-5'1 |
1,437.50 |
953 |
|
33'7 |
05/26/2022 14:08:00 |
CBOT |
7600 |
34'3s |
8'1 |
1,718.75 |
4,639 |
26'0 |
26'2 |
05/27/2022 10:26:00 |
CBOT |
7650 |
30'4s |
6'5 |
1,525.00 |
1,264 |
23'7 |
23'7 |
05/27/2022 09:22:00 |
CBOT |
7700 |
27'4s |
5'7 |
1,375.00 |
7,903 |
22'4 |
21'5 |
05/27/2022 10:53:00 |
CBOT |
7750 |
24'4s |
4'7 |
1,225.00 |
1,553 |
19'0 |
19'5 |
05/27/2022 10:57:00 |
CBOT |
7800 |
23'1s |
5'3 |
1,156.25 |
10,471 |
17'3 |
17'6 |
05/27/2022 11:14:00 |
CBOT |
7850 |
20'2s |
4'3 |
1,012.50 |
1,271 |
16'3 |
15'7 |
05/27/2022 08:43:00 |
CBOT |
7900 |
19'2s |
4'7 |
962.50 |
3,749 |
14'6 |
14'3 |
05/27/2022 10:12:00 |
CBOT |
7950 |
12'7s |
-3'1 |
643.75 |
927 |
11'6 |
16'0 |
05/26/2022 14:08:00 |
CBOT |
8000 |
15'5s |
4'0 |
781.25 |
23,250 |
11'5 |
11'5 |
05/27/2022 10:55:00 |
CBOT |
8050 |
13'1s |
2'6 |
656.25 |
1,907 |
10'2 |
10'3 |
05/27/2022 08:39:00 |
CBOT |
8100 |
13'0s |
3'6 |
650.00 |
4,071 |
9'7 |
9'2 |
05/27/2022 10:16:00 |
CBOT |
8150 |
11'1s |
3'0 |
556.25 |
2,338 |
11'1 |
8'1 |
05/27/2022 10:46:00 |
CBOT |
8200 |
10'1s |
2'7 |
506.25 |
5,730 |
8'1 |
7'2 |
05/27/2022 11:12:00 |
CBOT |
8250 |
9'4s |
3'0 |
475.00 |
5,111 |
6'6 |
6'4 |
05/27/2022 10:30:00 |
CBOT |
8300 |
9'1s |
3'2 |
456.25 |
5,974 |
5'3 |
5'7 |
05/27/2022 09:46:00 |
CBOT |
8350 |
8'3s |
3'1 |
418.75 |
2,477 |
5'0 |
5'2 |
05/27/2022 09:47:00 |
CBOT |
8400 |
7'0s |
2'2 |
350.00 |
6,034 |
4'3 |
4'6 |
05/27/2022 10:21:00 |
CBOT |
8450 |
6'0s |
1'6 |
300.00 |
2,879 |
4'1 |
4'2 |
05/27/2022 10:33:00 |
CBOT |
8500 |
5'5s |
1'6 |
281.25 |
18,527 |
3'4 |
3'7 |
05/27/2022 10:20:00 |
CBOT |
8550 |
5'1s |
1'5 |
256.25 |
2,134 |
3'2 |
3'4 |
05/27/2022 10:29:00 |
CBOT |
8600 |
4'6s |
1'4 |
237.50 |
2,470 |
4'1 |
3'2 |
05/27/2022 09:54:00 |
CBOT |
8650 |
4'2s |
1'3 |
212.50 |
1,930 |
2'7 |
2'7 |
05/27/2022 08:52:00 |
CBOT |
8700 |
3'7s |
1'2 |
193.75 |
4,364 |
2'6 |
2'5 |
05/27/2022 09:36:00 |
CBOT |
8750 |
3'2s |
0'7 |
162.50 |
1,497 |
2'4 |
2'3 |
05/27/2022 10:04:00 |
CBOT |
8800 |
3'0s |
0'6 |
150.00 |
2,561 |
2'3 |
2'2 |
05/27/2022 09:01:00 |
CBOT |
8850 |
2'1s |
0'0 |
106.25 |
492 |
2'1 |
2'1 |
05/27/2022 06:59:00 |
CBOT |
8900 |
2'6s |
0'6 |
137.50 |
2,224 |
2'6 |
2'0 |
05/27/2022 08:52:00 |
CBOT |
8950 |
2'4s |
0'5 |
125.00 |
611 |
2'4 |
1'7 |
05/27/2022 09:58:00 |
CBOT |
9000 |
2'2s |
0'5 |
112.50 |
15,754 |
1'6 |
1'5 |
05/27/2022 10:03:00 |
CBOT |
9050 |
1'5s |
0'1 |
81.25 |
807 |
1'5 |
1'4 |
05/27/2022 06:57:00 |
CBOT |
9100 |
1'4s |
0'0 |
75.00 |
1,591 |
1'4 |
1'4 |
05/27/2022 06:59:00 |
CBOT |
9150 |
1'3s |
-0'3 |
68.75 |
499 |
|
1'6 |
05/26/2022 14:08:00 |
CBOT |
9200 |
1'6s |
0'4 |
87.50 |
2,700 |
1'5 |
1'2 |
05/27/2022 08:42:00 |
CBOT |
9250 |
1'4s |
0'2 |
75.00 |
630 |
1'4 |
1'2 |
05/27/2022 10:09:00 |
CBOT |
9300 |
1'4s |
0'3 |
75.00 |
1,599 |
1'4 |
1'1 |
05/27/2022 10:53:00 |
CBOT |
9350 |
1'3s |
0'3 |
68.75 |
1,657 |
1'3 |
1'0 |
05/27/2022 08:45:00 |
CBOT |
9400 |
1'0s |
-0'3 |
50.00 |
934 |
1'0 |
1'3 |
05/26/2022 14:08:00 |
CBOT |
9450 |
1'2s |
0'2 |
62.50 |
181 |
1'2 |
1'0 |
05/27/2022 10:30:00 |
CBOT |
9500 |
1'1s |
0'1 |
56.25 |
2,734 |
1'1 |
1'0 |
05/27/2022 08:59:00 |
CBOT |
9550 |
0'7s |
-0'2 |
43.75 |
166 |
|
1'1 |
05/26/2022 14:08:00 |
CBOT |
9600 |
1'0s |
0'2 |
50.00 |
1,471 |
1'0 |
0'6 |
05/27/2022 08:44:00 |
CBOT |
9650 |
0'6s |
-0'2 |
37.50 |
127 |
|
1'0 |
05/26/2022 14:08:00 |
CBOT |
9700 |
0'5s |
-0'3 |
31.25 |
752 |
0'7 |
1'0 |
05/26/2022 14:08:00 |
CBOT |
9750 |
0'5s |
-0'3 |
31.25 |
692 |
|
1'0 |
05/26/2022 14:08:00 |
CBOT |
9800 |
0'6s |
0'1 |
37.50 |
1,182 |
0'6 |
0'5 |
05/27/2022 09:00:00 |
CBOT |
9850 |
0'5s |
-0'2 |
31.25 |
139 |
0'6 |
0'7 |
05/26/2022 14:08:00 |
CBOT |
9900 |
0'5s |
-0'2 |
31.25 |
602 |
|
0'7 |
05/26/2022 14:08:00 |
CBOT |
9950 |
0'5s |
-0'1 |
31.25 |
502 |
|
0'6 |
05/26/2022 14:08:00 |
CBOT |
10000 |
0'5s |
0'0 |
31.25 |
8,063 |
0'5 |
0'5 |
05/27/2022 10:38:00 |
CBOT |
10050 |
0'5s |
-0'1 |
31.25 |
297 |
|
0'6 |
05/26/2022 14:08:00 |
CBOT |
10100 |
0'4s |
-0'1 |
25.00 |
428 |
0'4 |
0'5 |
05/27/2022 06:00:00 |
CBOT |
10150 |
0'4s |
-0'2 |
25.00 |
38 |
|
0'6 |
05/26/2022 14:08:00 |
CBOT |
10200 |
0'4s |
0'0 |
25.00 |
561 |
0'4 |
0'4 |
05/27/2022 08:53:00 |
CBOT |
10300 |
0'4s |
-0'1 |
25.00 |
499 |
|
0'5 |
05/26/2022 14:08:00 |
CBOT |
10400 |
0'3s |
-0'1 |
18.75 |
222 |
|
0'4 |
05/26/2022 14:08:00 |
CBOT |
10500 |
0'3s |
0'0 |
18.75 |
860 |
0'3 |
0'3 |
05/27/2022 10:25:00 |
CBOT |
10600 |
0'3s |
-0'1 |
18.75 |
496 |
|
0'4 |
05/26/2022 14:08:00 |
CBOT |
10700 |
0'3s |
-0'1 |
18.75 |
264 |
|
0'4 |
05/26/2022 14:08:00 |
CBOT |
10800 |
0'2s |
-0'1 |
12.50 |
229 |
0'2 |
0'3 |
05/27/2022 06:43:00 |
CBOT |
10900 |
0'2s |
-0'1 |
12.50 |
585 |
|
0'3 |
05/26/2022 14:08:00 |
CBOT |
11000 |
0'2s |
-0'1 |
12.50 |
2,333 |
|
0'3 |
05/26/2022 14:08:00 |
CBOT |
11100 |
0'2s |
-0'1 |
12.50 |
218 |
|
0'3 |
05/26/2022 14:08:00 |
CBOT |
11200 |
0'2s |
-0'1 |
12.50 |
258 |
|
0'3 |
05/26/2022 14:08:00 |
CBOT |
11300 |
0'2s |
0'0 |
12.50 |
160 |
|
0'2 |
05/26/2022 14:08:00 |
CBOT |
11400 |
0'2s |
0'0 |
12.50 |
70 |
|
0'2 |
05/26/2022 14:08:00 |
CBOT |
11500 |
0'2s |
0'0 |
12.50 |
663 |
|
0'2 |
05/26/2022 14:08:00 |
CBOT |
11600 |
0'2s |
0'0 |
12.50 |
257 |
|
0'2 |
05/26/2022 14:08:00 |
CBOT |
11700 |
0'2s |
0'0 |
12.50 |
854 |
|
0'2 |
05/26/2022 14:08:00 |
CBOT |
11800 |
0'1s |
-0'1 |
6.25 |
81 |
|
0'2 |
05/26/2022 14:08:00 |
CBOT |
11900 |
0'1s |
0'0 |
6.25 |
65 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
304 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
12100 |
0'1s |
0'0 |
6.25 |
37 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
12200 |
0'1s |
0'0 |
6.25 |
44 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
12300 |
0'1s |
0'0 |
6.25 |
301 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
12400 |
0'1s |
0'0 |
6.25 |
187 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
75 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
12600 |
0'1s |
0'0 |
6.25 |
69 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
12700 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
12800 |
0'1s |
0'0 |
6.25 |
83 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
12900 |
0'1s |
0'0 |
6.25 |
22 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
271 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
13100 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
13200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
13300 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
13400 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
13600 |
0'1s |
0'0 |
6.25 |
52 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
13700 |
0'1s |
0'0 |
6.25 |
175 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
13800 |
0'1s |
0'0 |
6.25 |
12 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
13900 |
0'1s |
0'0 |
6.25 |
184 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
45 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
14100 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
14200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
14300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
14400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
14600 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
14700 |
0'1s |
0'0 |
6.25 |
6 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
14800 |
0'1s |
0'0 |
6.25 |
48 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
14900 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
142 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2300 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
84 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
204 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
321 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
95 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
177 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
151 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
109 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
181 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
280 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
355 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,874 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
847 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
693 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
1,415 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
6,465 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
3,166 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
692 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
3,075 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
8,282 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
4,015 |
|
0'1 |
05/26/2022 14:08:00 |
CBOT |
5000 |
0'1s |
0'0 |
6.25 |
3,021 |
0'1 |
0'1 |
05/27/2022 11:08:00 |
CBOT |
5100 |
0'1s |
-0'1 |
6.25 |
1,736 |
|
0'2 |
05/26/2022 14:08:00 |
CBOT |
5200 |
0'1s |
-0'1 |
6.25 |
4,115 |
|
0'2 |
05/26/2022 14:08:00 |
CBOT |
5300 |
0'1s |
-0'1 |
6.25 |
11,028 |
|
0'2 |
05/26/2022 14:08:00 |
CBOT |
5350 |
0'2s |
0'0 |
12.50 |
146 |
|
0'2 |
05/26/2022 14:08:00 |
CBOT |
5400 |
0'1s |
-0'1 |
6.25 |
3,551 |
0'1 |
0'2 |
05/27/2022 10:16:00 |
CBOT |
5450 |
0'2s |
-0'1 |
12.50 |
175 |
|
0'3 |
05/26/2022 14:08:00 |
CBOT |
5500 |
0'2s |
-0'1 |
12.50 |
5,219 |
|
0'3 |
05/26/2022 14:08:00 |
CBOT |
5550 |
0'3s |
0'0 |
18.75 |
170 |
|
0'3 |
05/26/2022 14:08:00 |
CBOT |
5600 |
0'3s |
0'0 |
18.75 |
2,116 |
|
0'3 |
05/26/2022 14:08:00 |
CBOT |
5650 |
0'3s |
0'0 |
18.75 |
201 |
|
0'3 |
05/26/2022 14:08:00 |
CBOT |
5700 |
0'4s |
0'1 |
25.00 |
3,219 |
|
0'3 |
05/26/2022 14:08:00 |
CBOT |
5750 |
0'4s |
0'1 |
25.00 |
2,129 |
0'4 |
0'3 |
05/26/2022 14:08:00 |
CBOT |
5800 |
0'5s |
0'1 |
31.25 |
4,474 |
|
0'4 |
05/26/2022 14:08:00 |
CBOT |
5850 |
0'5s |
0'1 |
31.25 |
169 |
|
0'4 |
05/26/2022 14:08:00 |
CBOT |
5900 |
0'5s |
0'0 |
31.25 |
4,579 |
|
0'5 |
05/26/2022 14:08:00 |
CBOT |
5950 |
0'6s |
0'0 |
37.50 |
431 |
|
0'6 |
05/26/2022 14:08:00 |
CBOT |
6000 |
0'5s |
-0'1 |
31.25 |
5,243 |
0'5 |
0'6 |
05/27/2022 08:35:00 |
CBOT |
6050 |
0'6s |
0'0 |
37.50 |
227 |
|
0'6 |
05/26/2022 14:08:00 |
CBOT |
6100 |
0'6s |
0'0 |
37.50 |
4,199 |
|
0'6 |
05/26/2022 14:08:00 |
CBOT |
6150 |
0'6s |
-0'1 |
37.50 |
2,530 |
|
0'7 |
05/26/2022 14:08:00 |
CBOT |
6200 |
0'7s |
0'0 |
43.75 |
5,387 |
|
0'7 |
05/26/2022 14:08:00 |
CBOT |
6250 |
1'0s |
0'0 |
50.00 |
606 |
|
1'0 |
05/26/2022 14:08:00 |
CBOT |
6300 |
1'0s |
0'0 |
50.00 |
2,276 |
0'7 |
1'0 |
05/27/2022 10:28:00 |
CBOT |
6350 |
1'0s |
-0'1 |
50.00 |
3,619 |
|
1'1 |
05/26/2022 14:08:00 |
CBOT |
6400 |
1'0s |
0'0 |
50.00 |
7,417 |
1'0 |
1'0 |
05/26/2022 20:09:00 |
CBOT |
6450 |
1'1s |
-0'1 |
56.25 |
1,276 |
1'3 |
1'2 |
05/26/2022 14:08:00 |
CBOT |
6500 |
1'1s |
-0'1 |
56.25 |
14,880 |
1'1 |
1'2 |
05/27/2022 01:35:00 |
CBOT |
6550 |
1'3s |
-0'1 |
68.75 |
1,608 |
|
1'4 |
05/26/2022 14:08:00 |
CBOT |
6600 |
1'4s |
0'0 |
75.00 |
7,642 |
1'7 |
1'4 |
05/26/2022 14:08:00 |
CBOT |
6650 |
1'5s |
0'0 |
81.25 |
662 |
|
1'5 |
05/26/2022 14:08:00 |
CBOT |
6700 |
1'7s |
0'0 |
93.75 |
2,651 |
1'6 |
1'7 |
05/26/2022 14:08:00 |
CBOT |
6750 |
2'0s |
0'0 |
100.00 |
1,909 |
2'2 |
2'0 |
05/26/2022 14:08:00 |
CBOT |
6800 |
1'7s |
-0'3 |
93.75 |
11,991 |
2'0 |
2'2 |
05/27/2022 10:46:00 |
CBOT |
6850 |
2'5s |
0'1 |
131.25 |
703 |
2'6 |
2'4 |
05/26/2022 14:08:00 |
CBOT |
6900 |
2'2s |
-0'5 |
112.50 |
3,892 |
2'4 |
2'7 |
05/27/2022 11:11:00 |
CBOT |
6950 |
2'6s |
-0'4 |
137.50 |
1,615 |
2'7 |
3'2 |
05/27/2022 09:59:00 |
CBOT |
7000 |
2'7s |
-0'7 |
143.75 |
14,746 |
3'5 |
3'6 |
05/27/2022 10:55:00 |
CBOT |
7050 |
4'3s |
0'2 |
218.75 |
1,892 |
5'4 |
4'1 |
05/26/2022 14:08:00 |
CBOT |
7100 |
4'2s |
-0'7 |
212.50 |
5,525 |
5'2 |
5'1 |
05/27/2022 08:58:00 |
CBOT |
7150 |
5'0s |
-0'7 |
250.00 |
1,894 |
5'7 |
5'7 |
05/27/2022 08:30:00 |
CBOT |
7200 |
5'0s |
-2'0 |
250.00 |
6,757 |
6'4 |
7'0 |
05/27/2022 10:54:00 |
CBOT |
7250 |
6'1s |
-2'0 |
306.25 |
3,149 |
8'0 |
8'1 |
05/27/2022 10:08:00 |
CBOT |
7300 |
7'2s |
-2'0 |
362.50 |
7,586 |
7'4 |
9'2 |
05/27/2022 09:49:00 |
CBOT |
7350 |
8'1s |
-2'6 |
406.25 |
2,630 |
10'6 |
10'7 |
05/27/2022 10:46:00 |
CBOT |
7400 |
9'4s |
-3'0 |
475.00 |
7,859 |
12'4 |
12'4 |
05/27/2022 10:47:00 |
CBOT |
7450 |
10'3s |
-4'1 |
518.75 |
3,092 |
13'4 |
14'4 |
05/27/2022 10:26:00 |
CBOT |
7500 |
12'2s |
-4'3 |
612.50 |
10,649 |
13'5 |
16'5 |
05/27/2022 11:10:00 |
CBOT |
7550 |
14'3s |
-4'3 |
718.75 |
1,562 |
17'5 |
18'6 |
05/27/2022 10:46:00 |
CBOT |
7600 |
16'3s |
-4'7 |
818.75 |
3,790 |
20'2 |
21'2 |
05/27/2022 10:46:00 |
CBOT |
7650 |
17'6s |
-6'1 |
887.50 |
1,919 |
22'2 |
23'7 |
05/27/2022 10:26:00 |
CBOT |
7700 |
20'5s |
-6'0 |
1,031.25 |
7,286 |
25'0 |
26'5 |
05/27/2022 11:09:00 |
CBOT |
7750 |
23'4s |
-6'1 |
1,175.00 |
1,873 |
28'3 |
29'5 |
05/27/2022 11:11:00 |
CBOT |
7800 |
27'0s |
-5'6 |
1,350.00 |
7,334 |
27'6 |
32'6 |
05/27/2022 10:41:00 |
CBOT |
7850 |
29'3s |
-6'4 |
1,468.75 |
1,112 |
30'1 |
35'7 |
05/27/2022 09:41:00 |
CBOT |
7900 |
32'2s |
-7'1 |
1,612.50 |
2,591 |
32'2 |
39'3 |
05/27/2022 09:25:00 |
CBOT |
7950 |
42'7s |
4'1 |
2,143.75 |
739 |
46'7 |
38'6 |
05/26/2022 14:08:00 |
CBOT |
8000 |
40'0s |
-6'5 |
2,000.00 |
7,334 |
40'0 |
46'5 |
05/27/2022 08:43:00 |
CBOT |
8050 |
50'3s |
4'5 |
2,518.75 |
638 |
|
45'6 |
05/26/2022 14:08:00 |
CBOT |
8100 |
54'2s |
4'6 |
2,712.50 |
1,572 |
|
49'4 |
05/26/2022 14:08:00 |
CBOT |
8150 |
58'1s |
4'6 |
2,906.25 |
351 |
|
53'3 |
05/26/2022 14:08:00 |
CBOT |
8200 |
62'2s |
4'7 |
3,112.50 |
769 |
61'4 |
57'3 |
05/26/2022 14:08:00 |
CBOT |
8250 |
66'4s |
5'1 |
3,325.00 |
57 |
|
61'3 |
05/26/2022 14:08:00 |
CBOT |
8300 |
70'7s |
5'3 |
3,543.75 |
264 |
|
65'4 |
05/26/2022 14:08:00 |
CBOT |
8350 |
75'2s |
5'4 |
3,762.50 |
31 |
|
69'6 |
05/26/2022 14:08:00 |
CBOT |
8400 |
79'6s |
5'5 |
3,987.50 |
122 |
|
74'1 |
05/26/2022 14:08:00 |
CBOT |
8450 |
84'2s |
5'6 |
4,212.50 |
29 |
|
78'4 |
05/26/2022 14:08:00 |
CBOT |
8500 |
86'1s |
-2'6 |
4,306.25 |
147 |
86'1 |
88'7 |
05/27/2022 07:41:00 |
CBOT |
8550 |
93'4s |
6'0 |
4,675.00 |
1 |
92'1 |
87'4 |
05/26/2022 14:08:00 |
CBOT |
8600 |
98'2s |
6'2 |
4,912.50 |
56 |
|
92'0 |
05/26/2022 14:08:00 |
CBOT |
8650 |
102'7s |
6'2 |
5,143.75 |
19 |
|
96'5 |
05/26/2022 14:08:00 |
CBOT |
8700 |
107'5s |
6'2 |
5,381.25 |
81 |
|
101'3 |
05/26/2022 14:08:00 |
CBOT |
8750 |
112'2s |
6'2 |
5,612.50 |
53 |
|
106'0 |
05/26/2022 14:08:00 |
CBOT |
8800 |
117'1s |
6'4 |
5,856.25 |
4 |
|
110'5 |
05/26/2022 14:08:00 |
CBOT |
8850 |
122'0s |
6'5 |
6,100.00 |
2 |
|
115'3 |
05/26/2022 14:08:00 |
CBOT |
8900 |
126'7s |
6'6 |
6,343.75 |
3 |
|
120'1 |
05/26/2022 14:08:00 |
CBOT |
8950 |
131'6s |
6'6 |
6,587.50 |
51 |
|
125'0 |
05/26/2022 14:08:00 |
CBOT |
9000 |
136'4s |
6'6 |
6,825.00 |
53 |
|
129'6 |
05/26/2022 14:08:00 |
CBOT |
9050 |
141'3s |
6'6 |
7,068.75 |
2 |
|
134'5 |
05/26/2022 14:08:00 |
CBOT |
9100 |
146'3s |
6'7 |
7,318.75 |
43 |
|
139'4 |
05/26/2022 14:08:00 |
CBOT |
9150 |
151'2s |
6'7 |
7,562.50 |
3 |
|
144'3 |
05/26/2022 14:08:00 |
CBOT |
9200 |
156'1s |
6'7 |
7,806.25 |
2 |
|
149'2 |
05/26/2022 14:08:00 |
CBOT |
9250 |
161'1s |
6'7 |
8,056.25 |
4 |
|
154'2 |
05/26/2022 14:08:00 |
CBOT |
9300 |
166'0s |
6'7 |
8,300.00 |
37 |
|
159'1 |
05/26/2022 14:08:00 |
CBOT |
9350 |
170'7s |
6'7 |
8,543.75 |
1 |
|
164'0 |
05/26/2022 14:08:00 |
CBOT |
9400 |
175'7s |
6'7 |
8,793.75 |
14 |
|
169'0 |
05/26/2022 14:08:00 |
CBOT |
9450 |
180'7s |
7'0 |
9,043.75 |
3 |
|
173'7 |
05/26/2022 14:08:00 |
CBOT |
9500 |
185'7s |
7'0 |
9,293.75 |
3 |
|
178'7 |
05/26/2022 14:08:00 |
CBOT |
9550 |
190'6s |
7'0 |
9,537.50 |
1 |
|
183'6 |
05/26/2022 14:08:00 |
CBOT |
9600 |
195'5s |
7'0 |
9,781.25 |
51 |
|
188'5 |
05/26/2022 14:08:00 |
CBOT |
9650 |
200'5s |
7'0 |
10,031.25 |
2 |
|
193'5 |
05/26/2022 14:08:00 |
CBOT |
9700 |
205'4s |
6'7 |
10,275.00 |
1 |
|
198'5 |
05/26/2022 14:08:00 |
CBOT |
9750 |
210'4s |
6'7 |
10,525.00 |
0 |
|
203'5 |
05/26/2022 14:08:00 |
CBOT |
9800 |
215'4s |
6'7 |
10,775.00 |
1 |
|
208'5 |
05/26/2022 14:08:00 |
CBOT |
9850 |
220'4s |
7'0 |
11,025.00 |
1 |
|
213'4 |
05/26/2022 14:08:00 |
CBOT |
9900 |
225'4s |
7'0 |
11,275.00 |
4 |
|
218'4 |
05/26/2022 14:08:00 |
CBOT |
9950 |
230'4s |
7'0 |
11,525.00 |
1 |
|
223'4 |
05/26/2022 14:08:00 |
CBOT |
10000 |
235'4s |
7'1 |
11,775.00 |
1 |
|
228'3 |
05/26/2022 14:08:00 |
CBOT |
10050 |
240'4s |
7'1 |
12,025.00 |
0 |
|
233'3 |
05/26/2022 14:08:00 |
CBOT |
10100 |
245'4s |
7'1 |
12,275.00 |
0 |
|
238'3 |
05/26/2022 14:08:00 |
CBOT |
10150 |
250'3s |
7'0 |
12,518.75 |
0 |
|
243'3 |
05/26/2022 14:08:00 |
CBOT |
10200 |
255'3s |
7'1 |
12,768.75 |
1 |
|
248'2 |
05/26/2022 14:08:00 |
CBOT |
10300 |
265'3s |
7'1 |
13,268.75 |
1 |
|
258'2 |
05/26/2022 14:08:00 |
CBOT |
10400 |
275'2s |
7'1 |
13,762.50 |
0 |
|
268'1 |
05/26/2022 14:08:00 |
CBOT |
10500 |
285'2s |
7'1 |
14,262.50 |
0 |
|
278'1 |
05/26/2022 14:08:00 |
CBOT |
10600 |
295'2s |
7'1 |
14,762.50 |
0 |
|
288'1 |
05/26/2022 14:08:00 |
CBOT |
10700 |
305'2s |
7'1 |
15,262.50 |
0 |
|
298'1 |
05/26/2022 14:08:00 |
CBOT |
10800 |
315'2s |
7'2 |
15,762.50 |
0 |
|
308'0 |
05/26/2022 14:08:00 |
CBOT |
10900 |
325'1s |
7'1 |
16,256.25 |
1 |
|
318'0 |
05/26/2022 14:08:00 |
CBOT |
11000 |
335'1s |
7'1 |
16,756.25 |
1 |
|
328'0 |
05/26/2022 14:08:00 |
CBOT |
11100 |
345'1s |
7'1 |
17,256.25 |
0 |
|
338'0 |
05/26/2022 14:08:00 |
CBOT |
11200 |
355'1s |
7'1 |
17,756.25 |
0 |
|
348'0 |
05/26/2022 14:08:00 |
CBOT |
11300 |
365'1s |
7'2 |
18,256.25 |
0 |
|
357'7 |
05/26/2022 14:08:00 |
CBOT |
11400 |
375'1s |
7'2 |
18,756.25 |
0 |
|
367'7 |
05/26/2022 14:08:00 |
CBOT |
11500 |
385'1s |
7'2 |
19,256.25 |
0 |
|
377'7 |
05/26/2022 14:08:00 |
CBOT |
11600 |
395'1s |
7'2 |
19,756.25 |
1 |
|
387'7 |
05/26/2022 14:08:00 |
CBOT |
11700 |
405'1s |
7'2 |
20,256.25 |
0 |
|
397'7 |
05/26/2022 14:08:00 |
CBOT |
11800 |
415'0s |
7'1 |
20,750.00 |
0 |
|
407'7 |
05/26/2022 14:08:00 |
CBOT |
11900 |
425'0s |
7'2 |
21,250.00 |
1 |
|
417'6 |
05/26/2022 14:08:00 |
CBOT |
12000 |
435'0s |
7'2 |
21,750.00 |
30 |
|
427'6 |
05/26/2022 14:08:00 |
CBOT |
12100 |
445'0s |
7'2 |
22,250.00 |
0 |
|
437'6 |
05/26/2022 14:08:00 |
CBOT |
12200 |
455'0s |
7'2 |
22,750.00 |
0 |
|
447'6 |
05/26/2022 14:08:00 |
CBOT |
12300 |
465'0s |
7'2 |
23,250.00 |
0 |
|
457'6 |
05/26/2022 14:08:00 |
CBOT |
12400 |
475'0s |
7'2 |
23,750.00 |
0 |
|
467'6 |
05/26/2022 14:08:00 |
CBOT |
12500 |
485'0s |
7'2 |
24,250.00 |
0 |
|
477'6 |
05/26/2022 14:08:00 |
CBOT |
12600 |
495'0s |
7'2 |
24,750.00 |
0 |
|
487'6 |
05/26/2022 14:08:00 |
CBOT |
12700 |
505'0s |
7'2 |
25,250.00 |
0 |
|
497'6 |
05/26/2022 14:08:00 |
CBOT |
12800 |
515'0s |
7'2 |
25,750.00 |
0 |
|
507'6 |
05/26/2022 14:08:00 |
CBOT |
12900 |
525'0s |
7'2 |
26,250.00 |
0 |
|
517'6 |
05/26/2022 14:08:00 |
CBOT |
13000 |
535'0s |
7'2 |
26,750.00 |
0 |
|
527'6 |
05/26/2022 14:08:00 |
CBOT |
13100 |
545'0s |
7'2 |
27,250.00 |
0 |
|
537'6 |
05/26/2022 14:08:00 |
CBOT |
13200 |
555'0s |
7'2 |
27,750.00 |
0 |
|
547'6 |
05/26/2022 14:08:00 |
CBOT |
13300 |
565'0s |
7'2 |
28,250.00 |
0 |
|
557'6 |
05/26/2022 14:08:00 |
CBOT |
13400 |
575'0s |
7'2 |
28,750.00 |
0 |
|
567'6 |
05/26/2022 14:08:00 |
CBOT |
13600 |
595'0s |
7'2 |
29,750.00 |
0 |
|
587'6 |
05/26/2022 14:08:00 |
CBOT |
13700 |
605'0s |
7'2 |
30,250.00 |
0 |
|
597'6 |
05/26/2022 14:08:00 |
CBOT |
13800 |
615'0s |
7'2 |
30,750.00 |
0 |
|
607'6 |
05/26/2022 14:08:00 |
CBOT |
13900 |
625'0s |
7'2 |
31,250.00 |
0 |
|
617'6 |
05/26/2022 14:08:00 |
CBOT |
14000 |
635'0s |
7'2 |
31,750.00 |
0 |
|
627'6 |
05/26/2022 14:08:00 |
CBOT |
14100 |
645'0s |
7'2 |
32,250.00 |
0 |
|
637'6 |
05/26/2022 14:08:00 |
CBOT |
14200 |
655'0s |
7'2 |
32,750.00 |
0 |
|
647'6 |
05/26/2022 14:08:00 |
CBOT |
14300 |
665'0s |
7'2 |
33,250.00 |
0 |
|
657'6 |
05/26/2022 14:08:00 |
CBOT |
14400 |
675'0s |
7'2 |
33,750.00 |
0 |
|
667'6 |
05/26/2022 14:08:00 |
CBOT |
14500 |
685'0s |
7'2 |
34,250.00 |
0 |
|
677'6 |
05/26/2022 14:08:00 |
CBOT |
14600 |
695'0s |
7'2 |
34,750.00 |
0 |
|
687'6 |
05/26/2022 14:08:00 |
CBOT |
14700 |
705'0s |
7'2 |
35,250.00 |
0 |
|
697'6 |
05/26/2022 14:08:00 |
CBOT |
14800 |
715'0s |
7'2 |
35,750.00 |
0 |
|
707'6 |
05/26/2022 14:08:00 |
CBOT |
14900 |
725'0s |
7'2 |
36,250.00 |
0 |
|
717'6 |
05/26/2022 14:08:00 |
CBOT |
15000 |
735'0s |
7'2 |
36,750.00 |
0 |
|
727'6 |
05/26/2022 14:08:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|