|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
8,587.50 |
0'0 |
171'6 |
2400 |
0'1 |
0'0 |
6.25 |
94 |
| 0 |
7,087.50 |
0'0 |
141'6 |
2700 |
0'1 |
0'0 |
6.25 |
200 |
| 0 |
5,587.50 |
0'0 |
111'6 |
3000 |
0'1 |
0'0 |
6.25 |
17 |
| 0 |
4,587.50 |
0'0 |
91'6 |
3200 |
0'1 |
0'0 |
6.25 |
48 |
| 0 |
4,093.75 |
0'0 |
81'7 |
3300 |
0'1 |
0'0 |
6.25 |
3,842 |
| 0 |
3,593.75 |
0'0 |
71'7 |
3400 |
0'1 |
0'0 |
6.25 |
29 |
| 0 |
3,343.75 |
0'0 |
66'7 |
3450 |
0'1 |
0'0 |
6.25 |
110 |
| 0 |
3,093.75 |
0'0 |
61'7 |
3500 |
0'1 |
0'0 |
6.25 |
183 |
| 0 |
2,843.75 |
0'0 |
56'7 |
3550 |
0'1 |
0'0 |
6.25 |
251 |
| 0 |
2,593.75 |
0'0 |
51'7 |
3600 |
0'1 |
0'0 |
6.25 |
1,546 |
| 0 |
2,343.75 |
0'0 |
46'7 |
3650 |
0'1 |
0'0 |
6.25 |
367 |
| 0 |
2,093.75 |
0'0 |
41'7 |
3700 |
0'1 |
0'0 |
6.25 |
902 |
| 232 |
1,850.00 |
0'0 |
37'0 |
3750 |
0'2 |
0'0 |
12.50 |
4,727 |
| 14 |
1,606.25 |
0'0 |
32'1 |
3800 |
0'3 |
0'0 |
18.75 |
951 |
| 18 |
1,368.75 |
0'0 |
27'3 |
3850 |
0'5 |
0'0 |
31.25 |
737 |
| 64 |
1,131.25 |
0'0 |
22'5 |
3900 |
0'7 |
0'0 |
43.75 |
5,843 |
| 3 |
912.50 |
0'0 |
18'2 |
3950 |
1'4 |
0'0 |
75.00 |
1,660 |
| 19 |
731.25 |
-1'7 |
14'5 |
3970 |
1'6 |
0'0 |
87.50 |
0 |
| 0 |
756.25 |
-0'5 |
15'1 |
3980 |
1'7 |
-0'1 |
93.75 |
34 |
| 1 |
750.00 |
0'0 |
15'0 |
3990 |
2'2 |
0'0 |
112.50 |
110 |
| 67 |
706.25 |
0'0 |
14'1 |
4000 |
2'2 |
-0'1 |
112.50 |
8,908 |
| 9 |
668.75 |
0'0 |
13'3 |
4010 |
2'6 |
0'0 |
137.50 |
87 |
| 16 |
637.50 |
0'0 |
12'6 |
4020 |
3'1 |
0'0 |
156.25 |
87 |
| 11 |
600.00 |
0'0 |
12'0 |
4030 |
3'6 |
0'3 |
187.50 |
194 |
| 1 |
506.25 |
-1'2 |
10'1 |
4040 |
3'5 |
0'0 |
181.25 |
56 |
| 33 |
475.00 |
-1'2 |
9'4 |
4050 |
4'5 |
0'5 |
231.25 |
6,329 |
| 10 |
412.50 |
-1'7 |
8'2 |
4060 |
5'3 |
1'0 |
268.75 |
475 |
| 1 |
468.75 |
0'0 |
9'3 |
4070 |
4'5 |
0'0 |
231.25 |
230 |
| 19 |
393.75 |
-0'7 |
7'7 |
4080 |
5'0 |
0'0 |
250.00 |
151 |
| 11 |
406.25 |
0'0 |
8'1 |
4090 |
4'7 |
-0'4 |
243.75 |
847 |
| 1,987 |
387.50 |
0'1 |
7'6 |
4100 |
6'6 |
0'7 |
337.50 |
9,247 |
| 31 |
362.50 |
0'2 |
7'2 |
4110 |
6'2 |
0'0 |
312.50 |
316 |
| 66 |
337.50 |
0'2 |
6'6 |
4120 |
6'4 |
-0'2 |
325.00 |
175 |
| 37 |
306.25 |
0'0 |
6'1 |
4130 |
7'3 |
0'0 |
368.75 |
301 |
| 677 |
318.75 |
0'6 |
6'3 |
4140 |
7'7 |
0'0 |
393.75 |
167 |
| 2,423 |
231.25 |
-0'5 |
4'5 |
4150 |
8'3 |
-0'1 |
418.75 |
9,274 |
| 95 |
243.75 |
0'0 |
4'7 |
4160 |
8'5 |
-0'4 |
431.25 |
77 |
| 125 |
225.00 |
0'0 |
4'4 |
4170 |
9'1 |
-0'5 |
456.25 |
623 |
| 399 |
187.50 |
-0'3 |
3'6 |
4180 |
12'2 |
1'7 |
612.50 |
1,502 |
| 48 |
168.75 |
-0'4 |
3'3 |
4190 |
11'1 |
0'0 |
556.25 |
61 |
| 10,001 |
156.25 |
-0'3 |
3'1 |
4200 |
11'6 |
0'0 |
587.50 |
14,370 |
| 97 |
143.75 |
-0'3 |
2'7 |
4210 |
12'4 |
0'0 |
625.00 |
384 |
| 218 |
150.00 |
0'0 |
3'0 |
4220 |
13'2 |
0'0 |
662.50 |
1,224 |
| 100 |
143.75 |
0'0 |
2'7 |
4230 |
14'1 |
0'0 |
706.25 |
110 |
| 122 |
150.00 |
0'3 |
3'0 |
4240 |
14'7 |
0'0 |
743.75 |
157 |
| 8,035 |
143.75 |
0'3 |
2'7 |
4250 |
15'5 |
0'0 |
781.25 |
8,941 |
| 999 |
112.50 |
0'0 |
2'2 |
4260 |
16'3 |
0'0 |
818.75 |
669 |
| 212 |
106.25 |
0'0 |
2'1 |
4270 |
17'2 |
0'0 |
862.50 |
229 |
| 585 |
100.00 |
0'0 |
2'0 |
4280 |
18'1 |
0'0 |
906.25 |
553 |
| 207 |
93.75 |
0'0 |
1'7 |
4290 |
19'0 |
0'0 |
950.00 |
121 |
| 7,335 |
100.00 |
0'2 |
2'0 |
4300 |
22'0 |
2'1 |
1,100.00 |
17,698 |
| 264 |
81.25 |
0'0 |
1'5 |
4310 |
20'6 |
0'0 |
1,037.50 |
354 |
| 834 |
75.00 |
0'0 |
1'4 |
4320 |
21'5 |
0'0 |
1,081.25 |
501 |
| 138 |
75.00 |
0'1 |
1'4 |
4330 |
22'5 |
0'0 |
1,131.25 |
127 |
| 1,327 |
62.50 |
0'0 |
1'2 |
4340 |
23'4 |
0'0 |
1,175.00 |
96 |
| 6,994 |
62.50 |
0'0 |
1'2 |
4350 |
24'4 |
0'0 |
1,225.00 |
9,974 |
| 535 |
62.50 |
0'1 |
1'2 |
4360 |
25'3 |
0'0 |
1,268.75 |
543 |
| 361 |
50.00 |
0'0 |
1'0 |
4370 |
26'2 |
0'0 |
1,312.50 |
628 |
| 590 |
50.00 |
0'0 |
1'0 |
4380 |
27'2 |
0'0 |
1,362.50 |
1,343 |
| 327 |
50.00 |
0'1 |
1'0 |
4390 |
28'1 |
0'0 |
1,406.25 |
132 |
| 7,232 |
43.75 |
0'0 |
0'7 |
4400 |
29'1 |
0'0 |
1,456.25 |
11,861 |
| 838 |
43.75 |
0'0 |
0'7 |
4410 |
30'1 |
0'0 |
1,506.25 |
581 |
| 592 |
37.50 |
0'0 |
0'6 |
4420 |
31'0 |
0'0 |
1,550.00 |
268 |
| 1,003 |
37.50 |
0'0 |
0'6 |
4430 |
32'0 |
0'0 |
1,600.00 |
168 |
| 155 |
37.50 |
0'0 |
0'6 |
4440 |
33'0 |
0'0 |
1,650.00 |
171 |
| 7,548 |
31.25 |
0'0 |
0'5 |
4450 |
33'7 |
0'0 |
1,693.75 |
7,644 |
| 362 |
31.25 |
0'0 |
0'5 |
4460 |
34'7 |
0'0 |
1,743.75 |
90 |
| 1,297 |
31.25 |
0'0 |
0'5 |
4470 |
35'7 |
0'0 |
1,793.75 |
275 |
| 173 |
31.25 |
0'0 |
0'5 |
4480 |
36'7 |
0'0 |
1,843.75 |
102 |
| 120 |
31.25 |
0'0 |
0'5 |
4490 |
37'7 |
0'0 |
1,893.75 |
167 |
| 23,970 |
25.00 |
0'0 |
0'4 |
4500 |
38'6 |
0'0 |
1,937.50 |
21,994 |
| 164 |
25.00 |
0'0 |
0'4 |
4510 |
39'6 |
0'0 |
1,987.50 |
314 |
| 307 |
25.00 |
0'0 |
0'4 |
4520 |
40'6 |
0'0 |
2,037.50 |
188 |
| 196 |
18.75 |
0'0 |
0'3 |
4530 |
41'5 |
0'0 |
2,081.25 |
147 |
| 95 |
18.75 |
0'0 |
0'3 |
4540 |
42'5 |
0'0 |
2,131.25 |
77 |
| 8,993 |
18.75 |
0'0 |
0'3 |
4550 |
43'5 |
0'0 |
2,181.25 |
5,348 |
| 94 |
18.75 |
0'0 |
0'3 |
4560 |
44'5 |
0'0 |
2,231.25 |
49 |
| 146 |
18.75 |
0'0 |
0'3 |
4570 |
45'5 |
0'0 |
2,281.25 |
49 |
| 516 |
18.75 |
0'0 |
0'3 |
4580 |
46'5 |
0'0 |
2,331.25 |
85 |
| 156 |
18.75 |
0'0 |
0'3 |
4590 |
47'5 |
0'0 |
2,381.25 |
19 |
| 19,703 |
12.50 |
-0'1 |
0'2 |
4600 |
48'5 |
0'0 |
2,431.25 |
13,915 |
| 325 |
18.75 |
0'0 |
0'3 |
4610 |
49'5 |
0'0 |
2,481.25 |
402 |
| 1,384 |
18.75 |
0'0 |
0'3 |
4620 |
50'5 |
0'0 |
2,531.25 |
110 |
| 118 |
18.75 |
0'0 |
0'3 |
4630 |
51'5 |
0'0 |
2,581.25 |
33 |
| 753 |
12.50 |
0'0 |
0'2 |
4640 |
52'4 |
0'0 |
2,625.00 |
126 |
| 7,374 |
12.50 |
0'0 |
0'2 |
4650 |
53'4 |
0'0 |
2,675.00 |
6,862 |
| 219 |
12.50 |
0'0 |
0'2 |
4660 |
54'4 |
0'0 |
2,725.00 |
217 |
| 93 |
12.50 |
0'0 |
0'2 |
4670 |
55'4 |
0'0 |
2,775.00 |
67 |
| 78 |
12.50 |
0'0 |
0'2 |
4680 |
56'4 |
0'0 |
2,825.00 |
67 |
| 505 |
12.50 |
0'0 |
0'2 |
4690 |
57'4 |
0'0 |
2,875.00 |
22 |
| 19,967 |
12.50 |
0'0 |
0'2 |
4700 |
58'4 |
0'0 |
2,925.00 |
8,484 |
| 553 |
12.50 |
0'0 |
0'2 |
4710 |
59'4 |
0'0 |
2,975.00 |
32 |
| 202 |
12.50 |
0'0 |
0'2 |
4720 |
60'4 |
0'0 |
3,025.00 |
3 |
| 393 |
12.50 |
0'0 |
0'2 |
4730 |
61'4 |
0'0 |
3,075.00 |
13 |
| 330 |
12.50 |
0'0 |
0'2 |
4740 |
62'3 |
0'0 |
3,118.75 |
22 |
| 14,453 |
12.50 |
0'0 |
0'2 |
4750 |
63'3 |
0'0 |
3,168.75 |
5,544 |
| 766 |
12.50 |
0'0 |
0'2 |
4760 |
64'3 |
0'0 |
3,218.75 |
10 |
| 661 |
12.50 |
0'0 |
0'2 |
4770 |
65'3 |
0'0 |
3,268.75 |
10 |
| 222 |
12.50 |
0'0 |
0'2 |
4780 |
66'3 |
0'0 |
3,318.75 |
0 |
| 74 |
12.50 |
0'0 |
0'2 |
4790 |
67'3 |
0'0 |
3,368.75 |
1 |
| 13,549 |
12.50 |
0'0 |
0'2 |
4800 |
68'3 |
0'0 |
3,418.75 |
7,478 |
| 201 |
12.50 |
0'0 |
0'2 |
4810 |
69'3 |
0'0 |
3,468.75 |
10 |
| 39 |
12.50 |
0'0 |
0'2 |
4820 |
70'3 |
0'0 |
3,518.75 |
0 |
| 185 |
12.50 |
0'0 |
0'2 |
4830 |
71'3 |
0'0 |
3,568.75 |
1 |
| 129 |
6.25 |
0'0 |
0'1 |
4840 |
72'3 |
0'0 |
3,618.75 |
0 |
| 7,946 |
6.25 |
0'0 |
0'1 |
4850 |
73'3 |
0'0 |
3,668.75 |
349 |
| 747 |
6.25 |
0'0 |
0'1 |
4860 |
74'3 |
0'0 |
3,718.75 |
9 |
| 14,568 |
6.25 |
0'0 |
0'1 |
4900 |
78'3 |
0'0 |
3,918.75 |
558 |
| 4,857 |
6.25 |
0'0 |
0'1 |
4950 |
83'3 |
0'0 |
4,168.75 |
68 |
| 26,494 |
6.25 |
0'0 |
0'1 |
5000 |
88'2 |
0'0 |
4,412.50 |
303 |
| 3,985 |
6.25 |
0'0 |
0'1 |
5050 |
93'2 |
0'0 |
4,662.50 |
65 |
| 8,513 |
6.25 |
0'0 |
0'1 |
5100 |
98'2 |
0'0 |
4,912.50 |
69 |
| 4,868 |
6.25 |
0'0 |
0'1 |
5150 |
103'2 |
0'0 |
5,162.50 |
22 |
| 10,668 |
6.25 |
0'0 |
0'1 |
5200 |
108'2 |
0'0 |
5,412.50 |
516 |
| 7,303 |
6.25 |
0'0 |
0'1 |
5250 |
113'2 |
0'0 |
5,662.50 |
1 |
| 6,734 |
6.25 |
0'0 |
0'1 |
5300 |
118'2 |
0'0 |
5,912.50 |
2 |
| 2,106 |
6.25 |
0'0 |
0'1 |
5350 |
123'2 |
0'0 |
6,162.50 |
0 |
| 5,432 |
6.25 |
0'0 |
0'1 |
5400 |
128'2 |
0'0 |
6,412.50 |
14 |
| 4,610 |
6.25 |
0'0 |
0'1 |
5450 |
133'2 |
0'0 |
6,662.50 |
10 |
| 21,804 |
6.25 |
0'0 |
0'1 |
5500 |
138'2 |
0'0 |
6,912.50 |
0 |
| 1,536 |
6.25 |
0'0 |
0'1 |
5550 |
143'2 |
0'0 |
7,162.50 |
0 |
| 6,984 |
6.25 |
0'0 |
0'1 |
5600 |
148'2 |
0'0 |
7,412.50 |
0 |
| 764 |
6.25 |
0'0 |
0'1 |
5650 |
153'2 |
0'0 |
7,662.50 |
0 |
| 1,331 |
6.25 |
0'0 |
0'1 |
5700 |
158'2 |
0'0 |
7,912.50 |
0 |
| 1,348 |
6.25 |
0'0 |
0'1 |
5750 |
163'2 |
0'0 |
8,162.50 |
0 |
| 923 |
6.25 |
0'0 |
0'1 |
5800 |
168'2 |
0'0 |
8,412.50 |
0 |
| 251 |
6.25 |
0'0 |
0'1 |
5850 |
173'2 |
0'0 |
8,662.50 |
0 |
| 753 |
6.25 |
0'0 |
0'1 |
5900 |
178'2 |
0'0 |
8,912.50 |
0 |
| 82 |
6.25 |
0'0 |
0'1 |
5950 |
183'2 |
0'0 |
9,162.50 |
0 |
| 11,247 |
6.25 |
0'0 |
0'1 |
6000 |
188'2 |
0'0 |
9,412.50 |
0 |
| 816 |
6.25 |
0'0 |
0'1 |
6050 |
193'2 |
0'0 |
9,662.50 |
0 |
| 792 |
6.25 |
0'0 |
0'1 |
6100 |
198'2 |
0'0 |
9,912.50 |
0 |
| 3,697 |
6.25 |
0'0 |
0'1 |
6200 |
208'2 |
0'0 |
10,412.50 |
0 |
| 5,811 |
6.25 |
0'0 |
0'1 |
6300 |
218'2 |
0'0 |
10,912.50 |
0 |
| 1,074 |
6.25 |
0'0 |
0'1 |
6400 |
228'2 |
0'0 |
11,412.50 |
0 |
| 4,464 |
6.25 |
0'0 |
0'1 |
6500 |
238'2 |
0'0 |
11,912.50 |
0 |
| 1,504 |
6.25 |
0'0 |
0'1 |
6600 |
248'2 |
0'0 |
12,412.50 |
0 |
| 480 |
6.25 |
0'0 |
0'1 |
6700 |
258'2 |
0'0 |
12,912.50 |
0 |
| 682 |
6.25 |
0'0 |
0'1 |
6800 |
268'2 |
0'0 |
13,412.50 |
0 |
| 113 |
6.25 |
0'0 |
0'1 |
6900 |
278'2 |
0'0 |
13,912.50 |
0 |
| 727 |
6.25 |
0'0 |
0'1 |
7000 |
288'2 |
0'0 |
14,412.50 |
0 |
| 293 |
6.25 |
0'0 |
0'1 |
7100 |
298'2 |
0'0 |
14,912.50 |
0 |
| 88 |
6.25 |
0'0 |
0'1 |
7200 |
308'2 |
0'0 |
15,412.50 |
0 |
| 380 |
6.25 |
0'0 |
0'1 |
7300 |
318'2 |
0'0 |
15,912.50 |
0 |
| 400 |
6.25 |
0'0 |
0'1 |
7400 |
328'2 |
0'0 |
16,412.50 |
0 |
| 558 |
6.25 |
0'0 |
0'1 |
7500 |
338'2 |
0'0 |
16,912.50 |
0 |
| 102 |
6.25 |
0'0 |
0'1 |
7600 |
348'2 |
0'0 |
17,412.50 |
0 |
| 333 |
6.25 |
0'0 |
0'1 |
7700 |
358'2 |
0'0 |
17,912.50 |
0 |
| 172 |
6.25 |
0'0 |
0'1 |
7800 |
368'2 |
0'0 |
18,412.50 |
0 |
| 1,049 |
6.25 |
0'0 |
0'1 |
7900 |
378'2 |
0'0 |
18,912.50 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
171'6 |
0'0 |
8,587.50 |
0 |
|
171'6 |
06/11/2026 13:24:00 |
CBOT |
| 2700 |
141'6 |
0'0 |
7,087.50 |
0 |
|
141'6 |
06/11/2026 13:24:00 |
CBOT |
| 3000 |
111'6 |
0'0 |
5,587.50 |
0 |
|
111'6 |
06/11/2026 13:24:00 |
CBOT |
| 3200 |
91'6 |
0'0 |
4,587.50 |
0 |
|
91'6 |
06/11/2026 13:24:00 |
CBOT |
| 3300 |
81'7 |
0'0 |
4,093.75 |
0 |
|
81'7 |
06/11/2026 13:24:00 |
CBOT |
| 3400 |
71'7 |
0'0 |
3,593.75 |
0 |
|
71'7 |
06/11/2026 13:24:00 |
CBOT |
| 3450 |
66'7 |
0'0 |
3,343.75 |
0 |
|
66'7 |
06/11/2026 13:24:00 |
CBOT |
| 3500 |
61'7 |
0'0 |
3,093.75 |
0 |
|
61'7 |
06/11/2026 13:24:00 |
CBOT |
| 3550 |
56'7 |
0'0 |
2,843.75 |
0 |
|
56'7 |
06/11/2026 13:24:00 |
CBOT |
| 3600 |
51'7 |
0'0 |
2,593.75 |
0 |
|
51'7 |
06/11/2026 13:24:00 |
CBOT |
| 3650 |
46'7 |
0'0 |
2,343.75 |
0 |
|
46'7 |
06/11/2026 13:24:00 |
CBOT |
| 3700 |
41'7 |
0'0 |
2,093.75 |
0 |
|
41'7 |
06/11/2026 13:24:00 |
CBOT |
| 3750 |
37'0 |
0'0 |
1,850.00 |
232 |
|
37'0 |
06/11/2026 13:24:00 |
CBOT |
| 3800 |
32'1 |
0'0 |
1,606.25 |
14 |
|
32'1 |
06/11/2026 13:24:00 |
CBOT |
| 3850 |
27'3 |
0'0 |
1,368.75 |
18 |
|
27'3 |
06/11/2026 13:24:00 |
CBOT |
| 3900 |
22'5 |
0'0 |
1,131.25 |
64 |
|
22'5 |
06/11/2026 13:24:00 |
CBOT |
| 3950 |
18'2 |
0'0 |
912.50 |
3 |
|
18'2 |
06/11/2026 13:24:00 |
CBOT |
| 3970 |
14'5 |
-1'7 |
731.25 |
19 |
14'5 |
16'4 |
06/12/2026 03:19:00 |
CBOT |
| 3980 |
15'1 |
-0'5 |
756.25 |
0 |
15'1 |
15'6 |
06/12/2026 03:04:00 |
CBOT |
| 3990 |
15'0 |
0'0 |
750.00 |
1 |
|
15'0 |
06/11/2026 13:24:00 |
CBOT |
| 4000 |
14'1 |
0'0 |
706.25 |
67 |
|
14'1 |
06/11/2026 13:24:00 |
CBOT |
| 4010 |
13'3 |
0'0 |
668.75 |
9 |
|
13'3 |
06/11/2026 13:24:00 |
CBOT |
| 4020 |
12'6 |
0'0 |
637.50 |
16 |
|
12'6 |
06/11/2026 13:24:00 |
CBOT |
| 4030 |
12'0 |
0'0 |
600.00 |
11 |
|
12'0 |
06/11/2026 13:24:00 |
CBOT |
| 4040 |
10'1 |
-1'2 |
506.25 |
1 |
10'1 |
11'3 |
06/12/2026 04:59:00 |
CBOT |
| 4050 |
9'4 |
-1'2 |
475.00 |
33 |
10'6 |
10'6 |
06/12/2026 04:59:00 |
CBOT |
| 4060 |
8'2 |
-1'7 |
412.50 |
10 |
8'2 |
10'1 |
06/12/2026 03:18:00 |
CBOT |
| 4070 |
9'3 |
0'0 |
468.75 |
1 |
|
9'3 |
06/11/2026 13:24:00 |
CBOT |
| 4080 |
7'7 |
-0'7 |
393.75 |
19 |
7'7 |
8'6 |
06/12/2026 03:10:00 |
CBOT |
| 4090 |
8'1 |
0'0 |
406.25 |
11 |
|
8'1 |
06/11/2026 13:24:00 |
CBOT |
| 4100 |
7'6 |
0'1 |
387.50 |
1,987 |
7'6 |
7'5 |
06/11/2026 22:57:00 |
CBOT |
| 4110 |
7'2 |
0'2 |
362.50 |
31 |
7'2 |
7'0 |
06/11/2026 22:57:00 |
CBOT |
| 4120 |
6'6 |
0'2 |
337.50 |
66 |
6'6 |
6'4 |
06/11/2026 22:57:00 |
CBOT |
| 4130 |
6'1 |
0'0 |
306.25 |
37 |
|
6'1 |
06/11/2026 13:24:00 |
CBOT |
| 4140 |
6'3 |
0'6 |
318.75 |
677 |
6'3 |
5'5 |
06/11/2026 19:45:00 |
CBOT |
| 4150 |
4'5 |
-0'5 |
231.25 |
2,423 |
5'2 |
5'2 |
06/12/2026 04:48:00 |
CBOT |
| 4160 |
4'7 |
0'0 |
243.75 |
95 |
|
4'7 |
06/11/2026 13:24:00 |
CBOT |
| 4170 |
4'4 |
0'0 |
225.00 |
125 |
|
4'4 |
06/11/2026 13:24:00 |
CBOT |
| 4180 |
3'6 |
-0'3 |
187.50 |
399 |
3'6 |
4'1 |
06/12/2026 03:14:00 |
CBOT |
| 4190 |
3'3 |
-0'4 |
168.75 |
48 |
3'3 |
3'7 |
06/12/2026 04:59:00 |
CBOT |
| 4200 |
3'1 |
-0'3 |
156.25 |
10,001 |
3'5 |
3'4 |
06/12/2026 04:59:00 |
CBOT |
| 4210 |
2'7 |
-0'3 |
143.75 |
97 |
3'0 |
3'2 |
06/12/2026 04:59:00 |
CBOT |
| 4220 |
3'0 |
0'0 |
150.00 |
218 |
|
3'0 |
06/11/2026 13:24:00 |
CBOT |
| 4230 |
2'7 |
0'0 |
143.75 |
100 |
|
2'7 |
06/11/2026 13:24:00 |
CBOT |
| 4240 |
3'0 |
0'3 |
150.00 |
122 |
3'0 |
2'5 |
06/11/2026 19:15:00 |
CBOT |
| 4250 |
2'7 |
0'3 |
143.75 |
8,035 |
2'3 |
2'4 |
06/11/2026 19:44:00 |
CBOT |
| 4260 |
2'2 |
0'0 |
112.50 |
999 |
|
2'2 |
06/11/2026 13:24:00 |
CBOT |
| 4270 |
2'1 |
0'0 |
106.25 |
212 |
|
2'1 |
06/11/2026 13:24:00 |
CBOT |
| 4280 |
2'0 |
0'0 |
100.00 |
585 |
|
2'0 |
06/11/2026 13:24:00 |
CBOT |
| 4290 |
1'7 |
0'0 |
93.75 |
207 |
|
1'7 |
06/11/2026 13:24:00 |
CBOT |
| 4300 |
2'0 |
0'2 |
100.00 |
7,335 |
2'0 |
1'6 |
06/12/2026 01:48:00 |
CBOT |
| 4310 |
1'5 |
0'0 |
81.25 |
264 |
|
1'5 |
06/11/2026 13:24:00 |
CBOT |
| 4320 |
1'4 |
0'0 |
75.00 |
834 |
|
1'4 |
06/11/2026 13:24:00 |
CBOT |
| 4330 |
1'4 |
0'1 |
75.00 |
138 |
1'4 |
1'3 |
06/11/2026 19:27:00 |
CBOT |
| 4340 |
1'2 |
0'0 |
62.50 |
1,327 |
|
1'2 |
06/11/2026 13:24:00 |
CBOT |
| 4350 |
1'2 |
0'0 |
62.50 |
6,994 |
1'2 |
1'2 |
06/11/2026 22:12:00 |
CBOT |
| 4360 |
1'2 |
0'1 |
62.50 |
535 |
1'2 |
1'1 |
06/11/2026 19:36:00 |
CBOT |
| 4370 |
1'0 |
0'0 |
50.00 |
361 |
|
1'0 |
06/11/2026 13:24:00 |
CBOT |
| 4380 |
1'0 |
0'0 |
50.00 |
590 |
|
1'0 |
06/11/2026 13:24:00 |
CBOT |
| 4390 |
1'0 |
0'1 |
50.00 |
327 |
1'0 |
0'7 |
06/11/2026 20:52:00 |
CBOT |
| 4400 |
0'7 |
0'0 |
43.75 |
7,232 |
0'7 |
0'7 |
06/11/2026 22:20:00 |
CBOT |
| 4410 |
0'7 |
0'0 |
43.75 |
838 |
|
0'7 |
06/11/2026 13:24:00 |
CBOT |
| 4420 |
0'6 |
0'0 |
37.50 |
592 |
|
0'6 |
06/11/2026 13:24:00 |
CBOT |
| 4430 |
0'6 |
0'0 |
37.50 |
1,003 |
0'6 |
0'6 |
06/12/2026 01:33:00 |
CBOT |
| 4440 |
0'6 |
0'0 |
37.50 |
155 |
|
0'6 |
06/11/2026 13:24:00 |
CBOT |
| 4450 |
0'5 |
0'0 |
31.25 |
7,548 |
|
0'5 |
06/11/2026 13:24:00 |
CBOT |
| 4460 |
0'5 |
0'0 |
31.25 |
362 |
|
0'5 |
06/11/2026 13:24:00 |
CBOT |
| 4470 |
0'5 |
0'0 |
31.25 |
1,297 |
|
0'5 |
06/11/2026 13:24:00 |
CBOT |
| 4480 |
0'5 |
0'0 |
31.25 |
173 |
|
0'5 |
06/11/2026 13:24:00 |
CBOT |
| 4490 |
0'5 |
0'0 |
31.25 |
120 |
|
0'5 |
06/11/2026 13:24:00 |
CBOT |
| 4500 |
0'4 |
0'0 |
25.00 |
23,970 |
0'4 |
0'4 |
06/12/2026 03:04:00 |
CBOT |
| 4510 |
0'4 |
0'0 |
25.00 |
164 |
|
0'4 |
06/11/2026 13:24:00 |
CBOT |
| 4520 |
0'4 |
0'0 |
25.00 |
307 |
|
0'4 |
06/11/2026 13:24:00 |
CBOT |
| 4530 |
0'3 |
0'0 |
18.75 |
196 |
|
0'3 |
06/11/2026 13:24:00 |
CBOT |
| 4540 |
0'3 |
0'0 |
18.75 |
95 |
|
0'3 |
06/11/2026 13:24:00 |
CBOT |
| 4550 |
0'3 |
0'0 |
18.75 |
8,993 |
|
0'3 |
06/11/2026 13:24:00 |
CBOT |
| 4560 |
0'3 |
0'0 |
18.75 |
94 |
|
0'3 |
06/11/2026 13:24:00 |
CBOT |
| 4570 |
0'3 |
0'0 |
18.75 |
146 |
|
0'3 |
06/11/2026 13:24:00 |
CBOT |
| 4580 |
0'3 |
0'0 |
18.75 |
516 |
|
0'3 |
06/11/2026 13:24:00 |
CBOT |
| 4590 |
0'3 |
0'0 |
18.75 |
156 |
|
0'3 |
06/11/2026 13:24:00 |
CBOT |
| 4600 |
0'2 |
-0'1 |
12.50 |
19,703 |
0'2 |
0'3 |
06/12/2026 03:13:00 |
CBOT |
| 4610 |
0'3 |
0'0 |
18.75 |
325 |
|
0'3 |
06/11/2026 13:24:00 |
CBOT |
| 4620 |
0'3 |
0'0 |
18.75 |
1,384 |
|
0'3 |
06/11/2026 13:24:00 |
CBOT |
| 4630 |
0'3 |
0'0 |
18.75 |
118 |
|
0'3 |
06/11/2026 13:24:00 |
CBOT |
| 4640 |
0'2 |
0'0 |
12.50 |
753 |
|
0'2 |
06/11/2026 13:24:00 |
CBOT |
| 4650 |
0'2 |
0'0 |
12.50 |
7,374 |
|
0'2 |
06/11/2026 13:24:00 |
CBOT |
| 4660 |
0'2 |
0'0 |
12.50 |
219 |
|
0'2 |
06/11/2026 13:24:00 |
CBOT |
| 4670 |
0'2 |
0'0 |
12.50 |
93 |
|
0'2 |
06/11/2026 13:24:00 |
CBOT |
| 4680 |
0'2 |
0'0 |
12.50 |
78 |
|
0'2 |
06/11/2026 13:24:00 |
CBOT |
| 4690 |
0'2 |
0'0 |
12.50 |
505 |
|
0'2 |
06/11/2026 13:24:00 |
CBOT |
| 4700 |
0'2 |
0'0 |
12.50 |
19,967 |
0'2 |
0'2 |
06/11/2026 19:28:00 |
CBOT |
| 4710 |
0'2 |
0'0 |
12.50 |
553 |
|
0'2 |
06/11/2026 13:24:00 |
CBOT |
| 4720 |
0'2 |
0'0 |
12.50 |
202 |
|
0'2 |
06/11/2026 13:24:00 |
CBOT |
| 4730 |
0'2 |
0'0 |
12.50 |
393 |
|
0'2 |
06/11/2026 13:24:00 |
CBOT |
| 4740 |
0'2 |
0'0 |
12.50 |
330 |
|
0'2 |
06/11/2026 13:24:00 |
CBOT |
| 4750 |
0'2 |
0'0 |
12.50 |
14,453 |
|
0'2 |
06/11/2026 13:24:00 |
CBOT |
| 4760 |
0'2 |
0'0 |
12.50 |
766 |
|
0'2 |
06/11/2026 13:24:00 |
CBOT |
| 4770 |
0'2 |
0'0 |
12.50 |
661 |
|
0'2 |
06/11/2026 13:24:00 |
CBOT |
| 4780 |
0'2 |
0'0 |
12.50 |
222 |
|
0'2 |
06/11/2026 13:24:00 |
CBOT |
| 4790 |
0'2 |
0'0 |
12.50 |
74 |
|
0'2 |
06/11/2026 13:24:00 |
CBOT |
| 4800 |
0'2 |
0'0 |
12.50 |
13,549 |
|
0'2 |
06/11/2026 13:24:00 |
CBOT |
| 4810 |
0'2 |
0'0 |
12.50 |
201 |
|
0'2 |
06/11/2026 13:24:00 |
CBOT |
| 4820 |
0'2 |
0'0 |
12.50 |
39 |
|
0'2 |
06/11/2026 13:24:00 |
CBOT |
| 4830 |
0'2 |
0'0 |
12.50 |
185 |
|
0'2 |
06/11/2026 13:24:00 |
CBOT |
| 4840 |
0'1 |
0'0 |
6.25 |
129 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 4850 |
0'1 |
0'0 |
6.25 |
7,946 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 4860 |
0'1 |
0'0 |
6.25 |
747 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 4900 |
0'1 |
0'0 |
6.25 |
14,568 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 4950 |
0'1 |
0'0 |
6.25 |
4,857 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 5000 |
0'1 |
0'0 |
6.25 |
26,494 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 5050 |
0'1 |
0'0 |
6.25 |
3,985 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 5100 |
0'1 |
0'0 |
6.25 |
8,513 |
0'1 |
0'1 |
06/11/2026 19:00:00 |
CBOT |
| 5150 |
0'1 |
0'0 |
6.25 |
4,868 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 5200 |
0'1 |
0'0 |
6.25 |
10,668 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 5250 |
0'1 |
0'0 |
6.25 |
7,303 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 5300 |
0'1 |
0'0 |
6.25 |
6,734 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 5350 |
0'1 |
0'0 |
6.25 |
2,106 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 5400 |
0'1 |
0'0 |
6.25 |
5,432 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 5450 |
0'1 |
0'0 |
6.25 |
4,610 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 5500 |
0'1 |
0'0 |
6.25 |
21,804 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 5550 |
0'1 |
0'0 |
6.25 |
1,536 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 5600 |
0'1 |
0'0 |
6.25 |
6,984 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 5650 |
0'1 |
0'0 |
6.25 |
764 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 5700 |
0'1 |
0'0 |
6.25 |
1,331 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 5750 |
0'1 |
0'0 |
6.25 |
1,348 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 5800 |
0'1 |
0'0 |
6.25 |
923 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 5850 |
0'1 |
0'0 |
6.25 |
251 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 5900 |
0'1 |
0'0 |
6.25 |
753 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 5950 |
0'1 |
0'0 |
6.25 |
82 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
11,247 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 6050 |
0'1 |
0'0 |
6.25 |
816 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
792 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
3,697 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
5,811 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
1,074 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
4,464 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
1,504 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
480 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
682 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
113 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
727 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
293 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
88 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
380 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
400 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
558 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 7600 |
0'1 |
0'0 |
6.25 |
102 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 7700 |
0'1 |
0'0 |
6.25 |
333 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 7800 |
0'1 |
0'0 |
6.25 |
172 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 7900 |
0'1 |
0'0 |
6.25 |
1,049 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
0'1 |
0'0 |
6.25 |
94 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 2700 |
0'1 |
0'0 |
6.25 |
200 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
17 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
48 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
3,842 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
29 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
110 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
183 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
251 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
1,546 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
367 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
902 |
|
0'1 |
06/11/2026 13:24:00 |
CBOT |
| 3750 |
0'2 |
0'0 |
12.50 |
4,727 |
|
0'2 |
06/11/2026 13:24:00 |
CBOT |
| 3800 |
0'3 |
0'0 |
18.75 |
951 |
|
0'3 |
06/11/2026 13:24:00 |
CBOT |
| 3850 |
0'5 |
0'0 |
31.25 |
737 |
|
0'5 |
06/11/2026 13:24:00 |
CBOT |
| 3900 |
0'7 |
0'0 |
43.75 |
5,843 |
0'7 |
0'7 |
06/12/2026 00:34:00 |
CBOT |
| 3950 |
1'4 |
0'0 |
75.00 |
1,660 |
|
1'4 |
06/11/2026 13:24:00 |
CBOT |
| 3970 |
1'6 |
0'0 |
87.50 |
0 |
|
1'6 |
06/11/2026 13:24:00 |
CBOT |
| 3980 |
1'7 |
-0'1 |
93.75 |
34 |
1'7 |
2'0 |
06/11/2026 19:15:00 |
CBOT |
| 3990 |
2'2 |
0'0 |
112.50 |
110 |
|
2'2 |
06/11/2026 13:24:00 |
CBOT |
| 4000 |
2'2 |
-0'1 |
112.50 |
8,908 |
2'3 |
2'3 |
06/11/2026 19:15:00 |
CBOT |
| 4010 |
2'6 |
0'0 |
137.50 |
87 |
|
2'6 |
06/11/2026 13:24:00 |
CBOT |
| 4020 |
3'1 |
0'0 |
156.25 |
87 |
|
3'1 |
06/11/2026 13:24:00 |
CBOT |
| 4030 |
3'6 |
0'3 |
187.50 |
194 |
3'6 |
3'3 |
06/12/2026 03:10:00 |
CBOT |
| 4040 |
3'5 |
0'0 |
181.25 |
56 |
|
3'5 |
06/11/2026 13:24:00 |
CBOT |
| 4050 |
4'5 |
0'5 |
231.25 |
6,329 |
4'7 |
4'0 |
06/12/2026 04:55:00 |
CBOT |
| 4060 |
5'3 |
1'0 |
268.75 |
475 |
5'3 |
4'3 |
06/12/2026 03:18:00 |
CBOT |
| 4070 |
4'5 |
0'0 |
231.25 |
230 |
|
4'5 |
06/11/2026 13:24:00 |
CBOT |
| 4080 |
5'0 |
0'0 |
250.00 |
151 |
|
5'0 |
06/11/2026 13:24:00 |
CBOT |
| 4090 |
4'7 |
-0'4 |
243.75 |
847 |
4'7 |
5'3 |
06/12/2026 01:10:00 |
CBOT |
| 4100 |
6'6 |
0'7 |
337.50 |
9,247 |
5'3 |
5'7 |
06/12/2026 04:59:00 |
CBOT |
| 4110 |
6'2 |
0'0 |
312.50 |
316 |
|
6'2 |
06/11/2026 13:24:00 |
CBOT |
| 4120 |
6'4 |
-0'2 |
325.00 |
175 |
6'4 |
6'6 |
06/11/2026 20:04:00 |
CBOT |
| 4130 |
7'3 |
0'0 |
368.75 |
301 |
|
7'3 |
06/11/2026 13:24:00 |
CBOT |
| 4140 |
7'7 |
0'0 |
393.75 |
167 |
|
7'7 |
06/11/2026 13:24:00 |
CBOT |
| 4150 |
8'3 |
-0'1 |
418.75 |
9,274 |
8'0 |
8'4 |
06/12/2026 00:17:00 |
CBOT |
| 4160 |
8'5 |
-0'4 |
431.25 |
77 |
8'5 |
9'1 |
06/11/2026 19:15:00 |
CBOT |
| 4170 |
9'1 |
-0'5 |
456.25 |
623 |
9'2 |
9'6 |
06/11/2026 20:05:00 |
CBOT |
| 4180 |
12'2 |
1'7 |
612.50 |
1,502 |
9'7 |
10'3 |
06/12/2026 03:14:00 |
CBOT |
| 4190 |
11'1 |
0'0 |
556.25 |
61 |
|
11'1 |
06/11/2026 13:24:00 |
CBOT |
| 4200 |
11'6 |
0'0 |
587.50 |
14,370 |
|
11'6 |
06/11/2026 13:24:00 |
CBOT |
| 4210 |
12'4 |
0'0 |
625.00 |
384 |
|
12'4 |
06/11/2026 13:24:00 |
CBOT |
| 4220 |
13'2 |
0'0 |
662.50 |
1,224 |
|
13'2 |
06/11/2026 13:24:00 |
CBOT |
| 4230 |
14'1 |
0'0 |
706.25 |
110 |
|
14'1 |
06/11/2026 13:24:00 |
CBOT |
| 4240 |
14'7 |
0'0 |
743.75 |
157 |
|
14'7 |
06/11/2026 13:24:00 |
CBOT |
| 4250 |
15'5 |
0'0 |
781.25 |
8,941 |
|
15'5 |
06/11/2026 13:24:00 |
CBOT |
| 4260 |
16'3 |
0'0 |
818.75 |
669 |
|
16'3 |
06/11/2026 13:24:00 |
CBOT |
| 4270 |
17'2 |
0'0 |
862.50 |
229 |
|
17'2 |
06/11/2026 13:24:00 |
CBOT |
| 4280 |
18'1 |
0'0 |
906.25 |
553 |
|
18'1 |
06/11/2026 13:24:00 |
CBOT |
| 4290 |
19'0 |
0'0 |
950.00 |
121 |
|
19'0 |
06/11/2026 13:24:00 |
CBOT |
| 4300 |
22'0 |
2'1 |
1,100.00 |
17,698 |
22'0 |
19'7 |
06/12/2026 03:04:00 |
CBOT |
| 4310 |
20'6 |
0'0 |
1,037.50 |
354 |
|
20'6 |
06/11/2026 13:24:00 |
CBOT |
| 4320 |
21'5 |
0'0 |
1,081.25 |
501 |
|
21'5 |
06/11/2026 13:24:00 |
CBOT |
| 4330 |
22'5 |
0'0 |
1,131.25 |
127 |
|
22'5 |
06/11/2026 13:24:00 |
CBOT |
| 4340 |
23'4 |
0'0 |
1,175.00 |
96 |
|
23'4 |
06/11/2026 13:24:00 |
CBOT |
| 4350 |
24'4 |
0'0 |
1,225.00 |
9,974 |
|
24'4 |
06/11/2026 13:24:00 |
CBOT |
| 4360 |
25'3 |
0'0 |
1,268.75 |
543 |
|
25'3 |
06/11/2026 13:24:00 |
CBOT |
| 4370 |
26'2 |
0'0 |
1,312.50 |
628 |
|
26'2 |
06/11/2026 13:24:00 |
CBOT |
| 4380 |
27'2 |
0'0 |
1,362.50 |
1,343 |
|
27'2 |
06/11/2026 13:24:00 |
CBOT |
| 4390 |
28'1 |
0'0 |
1,406.25 |
132 |
28'1 |
28'1 |
06/11/2026 19:09:00 |
CBOT |
| 4400 |
29'1 |
0'0 |
1,456.25 |
11,861 |
|
29'1 |
06/11/2026 13:24:00 |
CBOT |
| 4410 |
30'1 |
0'0 |
1,506.25 |
581 |
|
30'1 |
06/11/2026 13:24:00 |
CBOT |
| 4420 |
31'0 |
0'0 |
1,550.00 |
268 |
|
31'0 |
06/11/2026 13:24:00 |
CBOT |
| 4430 |
32'0 |
0'0 |
1,600.00 |
168 |
|
32'0 |
06/11/2026 13:24:00 |
CBOT |
| 4440 |
33'0 |
0'0 |
1,650.00 |
171 |
|
33'0 |
06/11/2026 13:24:00 |
CBOT |
| 4450 |
33'7 |
0'0 |
1,693.75 |
7,644 |
33'7 |
33'7 |
06/11/2026 19:00:00 |
CBOT |
| 4460 |
34'7 |
0'0 |
1,743.75 |
90 |
|
34'7 |
06/11/2026 13:24:00 |
CBOT |
| 4470 |
35'7 |
0'0 |
1,793.75 |
275 |
|
35'7 |
06/11/2026 13:24:00 |
CBOT |
| 4480 |
36'7 |
0'0 |
1,843.75 |
102 |
|
36'7 |
06/11/2026 13:24:00 |
CBOT |
| 4490 |
37'7 |
0'0 |
1,893.75 |
167 |
|
37'7 |
06/11/2026 13:24:00 |
CBOT |
| 4500 |
38'6 |
0'0 |
1,937.50 |
21,994 |
|
38'6 |
06/11/2026 13:24:00 |
CBOT |
| 4510 |
39'6 |
0'0 |
1,987.50 |
314 |
|
39'6 |
06/11/2026 13:24:00 |
CBOT |
| 4520 |
40'6 |
0'0 |
2,037.50 |
188 |
|
40'6 |
06/11/2026 13:24:00 |
CBOT |
| 4530 |
41'5 |
0'0 |
2,081.25 |
147 |
|
41'5 |
06/11/2026 13:24:00 |
CBOT |
| 4540 |
42'5 |
0'0 |
2,131.25 |
77 |
|
42'5 |
06/11/2026 13:24:00 |
CBOT |
| 4550 |
43'5 |
0'0 |
2,181.25 |
5,348 |
|
43'5 |
06/11/2026 13:24:00 |
CBOT |
| 4560 |
44'5 |
0'0 |
2,231.25 |
49 |
|
44'5 |
06/11/2026 13:24:00 |
CBOT |
| 4570 |
45'5 |
0'0 |
2,281.25 |
49 |
|
45'5 |
06/11/2026 13:24:00 |
CBOT |
| 4580 |
46'5 |
0'0 |
2,331.25 |
85 |
|
46'5 |
06/11/2026 13:24:00 |
CBOT |
| 4590 |
47'5 |
0'0 |
2,381.25 |
19 |
|
47'5 |
06/11/2026 13:24:00 |
CBOT |
| 4600 |
48'5 |
0'0 |
2,431.25 |
13,915 |
|
48'5 |
06/11/2026 13:24:00 |
CBOT |
| 4610 |
49'5 |
0'0 |
2,481.25 |
402 |
|
49'5 |
06/11/2026 13:24:00 |
CBOT |
| 4620 |
50'5 |
0'0 |
2,531.25 |
110 |
|
50'5 |
06/11/2026 13:24:00 |
CBOT |
| 4630 |
51'5 |
0'0 |
2,581.25 |
33 |
|
51'5 |
06/11/2026 13:24:00 |
CBOT |
| 4640 |
52'4 |
0'0 |
2,625.00 |
126 |
|
52'4 |
06/11/2026 13:24:00 |
CBOT |
| 4650 |
53'4 |
0'0 |
2,675.00 |
6,862 |
|
53'4 |
06/11/2026 13:24:00 |
CBOT |
| 4660 |
54'4 |
0'0 |
2,725.00 |
217 |
|
54'4 |
06/11/2026 13:24:00 |
CBOT |
| 4670 |
55'4 |
0'0 |
2,775.00 |
67 |
|
55'4 |
06/11/2026 13:24:00 |
CBOT |
| 4680 |
56'4 |
0'0 |
2,825.00 |
67 |
|
56'4 |
06/11/2026 13:24:00 |
CBOT |
| 4690 |
57'4 |
0'0 |
2,875.00 |
22 |
|
57'4 |
06/11/2026 13:24:00 |
CBOT |
| 4700 |
58'4 |
0'0 |
2,925.00 |
8,484 |
|
58'4 |
06/11/2026 13:24:00 |
CBOT |
| 4710 |
59'4 |
0'0 |
2,975.00 |
32 |
|
59'4 |
06/11/2026 13:24:00 |
CBOT |
| 4720 |
60'4 |
0'0 |
3,025.00 |
3 |
|
60'4 |
06/11/2026 13:24:00 |
CBOT |
| 4730 |
61'4 |
0'0 |
3,075.00 |
13 |
|
61'4 |
06/11/2026 13:24:00 |
CBOT |
| 4740 |
62'3 |
0'0 |
3,118.75 |
22 |
|
62'3 |
06/11/2026 13:24:00 |
CBOT |
| 4750 |
63'3 |
0'0 |
3,168.75 |
5,544 |
|
63'3 |
06/11/2026 13:24:00 |
CBOT |
| 4760 |
64'3 |
0'0 |
3,218.75 |
10 |
|
64'3 |
06/11/2026 13:24:00 |
CBOT |
| 4770 |
65'3 |
0'0 |
3,268.75 |
10 |
|
65'3 |
06/11/2026 13:24:00 |
CBOT |
| 4780 |
66'3 |
0'0 |
3,318.75 |
0 |
|
66'3 |
06/11/2026 13:24:00 |
CBOT |
| 4790 |
67'3 |
0'0 |
3,368.75 |
1 |
|
67'3 |
06/11/2026 13:24:00 |
CBOT |
| 4800 |
68'3 |
0'0 |
3,418.75 |
7,478 |
|
68'3 |
06/11/2026 13:24:00 |
CBOT |
| 4810 |
69'3 |
0'0 |
3,468.75 |
10 |
|
69'3 |
06/11/2026 13:24:00 |
CBOT |
| 4820 |
70'3 |
0'0 |
3,518.75 |
0 |
|
70'3 |
06/11/2026 13:24:00 |
CBOT |
| 4830 |
71'3 |
0'0 |
3,568.75 |
1 |
|
71'3 |
06/11/2026 13:24:00 |
CBOT |
| 4840 |
72'3 |
0'0 |
3,618.75 |
0 |
|
72'3 |
06/11/2026 13:24:00 |
CBOT |
| 4850 |
73'3 |
0'0 |
3,668.75 |
349 |
|
73'3 |
06/11/2026 13:24:00 |
CBOT |
| 4860 |
74'3 |
0'0 |
3,718.75 |
9 |
|
74'3 |
06/11/2026 13:24:00 |
CBOT |
| 4900 |
78'3 |
0'0 |
3,918.75 |
558 |
|
78'3 |
06/11/2026 13:24:00 |
CBOT |
| 4950 |
83'3 |
0'0 |
4,168.75 |
68 |
|
83'3 |
06/11/2026 13:24:00 |
CBOT |
| 5000 |
88'2 |
0'0 |
4,412.50 |
303 |
|
88'2 |
06/11/2026 13:24:00 |
CBOT |
| 5050 |
93'2 |
0'0 |
4,662.50 |
65 |
|
93'2 |
06/11/2026 13:24:00 |
CBOT |
| 5100 |
98'2 |
0'0 |
4,912.50 |
69 |
|
98'2 |
06/11/2026 13:24:00 |
CBOT |
| 5150 |
103'2 |
0'0 |
5,162.50 |
22 |
|
103'2 |
06/11/2026 13:24:00 |
CBOT |
| 5200 |
108'2 |
0'0 |
5,412.50 |
516 |
|
108'2 |
06/11/2026 13:24:00 |
CBOT |
| 5250 |
113'2 |
0'0 |
5,662.50 |
1 |
|
113'2 |
06/11/2026 13:24:00 |
CBOT |
| 5300 |
118'2 |
0'0 |
5,912.50 |
2 |
|
118'2 |
06/11/2026 13:24:00 |
CBOT |
| 5350 |
123'2 |
0'0 |
6,162.50 |
0 |
|
123'2 |
06/11/2026 13:24:00 |
CBOT |
| 5400 |
128'2 |
0'0 |
6,412.50 |
14 |
|
128'2 |
06/11/2026 13:24:00 |
CBOT |
| 5450 |
133'2 |
0'0 |
6,662.50 |
10 |
|
133'2 |
06/11/2026 13:24:00 |
CBOT |
| 5500 |
138'2 |
0'0 |
6,912.50 |
0 |
|
138'2 |
06/11/2026 13:24:00 |
CBOT |
| 5550 |
143'2 |
0'0 |
7,162.50 |
0 |
|
143'2 |
06/11/2026 13:24:00 |
CBOT |
| 5600 |
148'2 |
0'0 |
7,412.50 |
0 |
|
148'2 |
06/11/2026 13:24:00 |
CBOT |
| 5650 |
153'2 |
0'0 |
7,662.50 |
0 |
|
153'2 |
06/11/2026 13:24:00 |
CBOT |
| 5700 |
158'2 |
0'0 |
7,912.50 |
0 |
|
158'2 |
06/11/2026 13:24:00 |
CBOT |
| 5750 |
163'2 |
0'0 |
8,162.50 |
0 |
|
163'2 |
06/11/2026 13:24:00 |
CBOT |
| 5800 |
168'2 |
0'0 |
8,412.50 |
0 |
|
168'2 |
06/11/2026 13:24:00 |
CBOT |
| 5850 |
173'2 |
0'0 |
8,662.50 |
0 |
|
173'2 |
06/11/2026 13:24:00 |
CBOT |
| 5900 |
178'2 |
0'0 |
8,912.50 |
0 |
|
178'2 |
06/11/2026 13:24:00 |
CBOT |
| 5950 |
183'2 |
0'0 |
9,162.50 |
0 |
|
183'2 |
06/11/2026 13:24:00 |
CBOT |
| 6000 |
188'2 |
0'0 |
9,412.50 |
0 |
|
188'2 |
06/11/2026 13:24:00 |
CBOT |
| 6050 |
193'2 |
0'0 |
9,662.50 |
0 |
|
193'2 |
06/11/2026 13:24:00 |
CBOT |
| 6100 |
198'2 |
0'0 |
9,912.50 |
0 |
|
198'2 |
06/11/2026 13:24:00 |
CBOT |
| 6200 |
208'2 |
0'0 |
10,412.50 |
0 |
|
208'2 |
06/11/2026 13:24:00 |
CBOT |
| 6300 |
218'2 |
0'0 |
10,912.50 |
0 |
|
218'2 |
06/11/2026 13:24:00 |
CBOT |
| 6400 |
228'2 |
0'0 |
11,412.50 |
0 |
|
228'2 |
06/11/2026 13:24:00 |
CBOT |
| 6500 |
238'2 |
0'0 |
11,912.50 |
0 |
|
238'2 |
06/11/2026 13:24:00 |
CBOT |
| 6600 |
248'2 |
0'0 |
12,412.50 |
0 |
|
248'2 |
06/11/2026 13:24:00 |
CBOT |
| 6700 |
258'2 |
0'0 |
12,912.50 |
0 |
|
258'2 |
06/11/2026 13:24:00 |
CBOT |
| 6800 |
268'2 |
0'0 |
13,412.50 |
0 |
|
268'2 |
06/11/2026 13:24:00 |
CBOT |
| 6900 |
278'2 |
0'0 |
13,912.50 |
0 |
|
278'2 |
06/11/2026 13:24:00 |
CBOT |
| 7000 |
288'2 |
0'0 |
14,412.50 |
0 |
|
288'2 |
06/11/2026 13:24:00 |
CBOT |
| 7100 |
298'2 |
0'0 |
14,912.50 |
0 |
|
298'2 |
06/11/2026 13:24:00 |
CBOT |
| 7200 |
308'2 |
0'0 |
15,412.50 |
0 |
|
308'2 |
06/11/2026 13:24:00 |
CBOT |
| 7300 |
318'2 |
0'0 |
15,912.50 |
0 |
|
318'2 |
06/11/2026 13:24:00 |
CBOT |
| 7400 |
328'2 |
0'0 |
16,412.50 |
0 |
|
328'2 |
06/11/2026 13:24:00 |
CBOT |
| 7500 |
338'2 |
0'0 |
16,912.50 |
0 |
|
338'2 |
06/11/2026 13:24:00 |
CBOT |
| 7600 |
348'2 |
0'0 |
17,412.50 |
0 |
|
348'2 |
06/11/2026 13:24:00 |
CBOT |
| 7700 |
358'2 |
0'0 |
17,912.50 |
0 |
|
358'2 |
06/11/2026 13:24:00 |
CBOT |
| 7800 |
368'2 |
0'0 |
18,412.50 |
0 |
|
368'2 |
06/11/2026 13:24:00 |
CBOT |
| 7900 |
378'2 |
0'0 |
18,912.50 |
0 |
|
378'2 |
06/11/2026 13:24:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
|
