| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 10,781.25 | -10'6 | 215'5s | 3000 | 0'1s | 0'0 | 6.25 | 85 | |||||||||||
| 0 | 5,281.25 | -10'6 | 105'5s | 4100 | 0'1s | 0'0 | 6.25 | 5 | |||||||||||
| 0 | 5,031.25 | -10'6 | 100'5s | 4150 | 0'1s | 0'0 | 6.25 | 1 | |||||||||||
| 0 | 4,531.25 | -10'6 | 90'5s | 4250 | 0'1s | 0'0 | 6.25 | 1 | |||||||||||
| 0 | 3,781.25 | -10'6 | 75'5s | 4400 | 0'1s | 0'0 | 6.25 | 100 | |||||||||||
| 0 | 3,281.25 | -10'6 | 65'5s | 4500 | 0'1s | 0'0 | 6.25 | 102 | |||||||||||
| 0 | 3,031.25 | -10'6 | 60'5s | 4550 | 0'1s | 0'0 | 6.25 | 2 | |||||||||||
| 0 | 2,781.25 | -10'6 | 55'5s | 4600 | 0'1s | 0'0 | 6.25 | 241 | |||||||||||
| 0 | 2,531.25 | -10'6 | 50'5s | 4650 | 0'1s | 0'0 | 6.25 | 243 | |||||||||||
| 3 | 2,281.25 | -10'6 | 45'5s | 4700 | 0'1s | 0'0 | 6.25 | 914 | |||||||||||
| 0 | 2,031.25 | -10'6 | 40'5s | 4750 | 0'1s | 0'0 | 6.25 | 161 | |||||||||||
| 500 | 1,781.25 | -10'6 | 35'5s | 4800 | 0'1s | 0'0 | 6.25 | 1,607 | |||||||||||
| 33 | 1,531.25 | -10'7 | 30'5s | 4850 | 0'1s | -0'1 | 6.25 | 529 | |||||||||||
| 202 | 1,287.50 | -10'6 | 25'6s | 4900 | 0'2s | 0'0 | 12.50 | 889 | |||||||||||
| 309 | 1,043.75 | -10'5 | 20'7s | 4950 | 0'3s | 0'1 | 18.75 | 576 | |||||||||||
| 380 | 512.50 | -5'7 | 10'2s | 5000 | 0'5s | 0'0 | 31.25 | 1,709 | |||||||||||
| 370 | 587.50 | -10'1 | 11'6s | 5050 | 1'2s | 0'5 | 62.50 | 293 | |||||||||||
| 984 | 200.00 | -4'0 | 4'0s | 5100 | 4'0s | 1'4 | 200.00 | 1,666 | |||||||||||
| 583 | 256.25 | -8'0 | 5'1s | 5150 | 4'5s | 2'6 | 231.25 | 1,119 | |||||||||||
| 670 | 150.00 | -6'5 | 3'0s | 5200 | 10'4s | 3'0 | 525.00 | 934 | |||||||||||
| 232 | 87.50 | -5'0 | 1'6s | 5250 | 14'3s | 3'1 | 718.75 | 898 | |||||||||||
| 503 | 50.00 | -3'4 | 1'0s | 5300 | 15'4s | 7'2 | 775.00 | 889 | |||||||||||
| 482 | 31.25 | -2'3 | 0'5s | 5350 | 20'1s | 8'3 | 1,006.25 | 0 | |||||||||||
| 553 | 18.75 | -1'4 | 0'3s | 5400 | 30'0s | 5'1 | 1,500.00 | 253 | |||||||||||
| 375 | 12.50 | -1'0 | 0'2s | 5450 | 29'6s | 9'6 | 1,487.50 | 25 | |||||||||||
| 1,358 | 12.50 | -0'4 | 0'2s | 5500 | 34'6s | 10'2 | 1,737.50 | 252 | |||||||||||
| 264 | 6.25 | -0'3 | 0'1s | 5550 | 39'5s | 10'3 | 1,981.25 | 63 | |||||||||||
| 748 | 6.25 | -0'2 | 0'1s | 5600 | 44'5s | 10'4 | 2,231.25 | 488 | |||||||||||
| 115 | 6.25 | -0'1 | 0'1s | 5650 | 49'5s | 10'5 | 2,481.25 | 0 | |||||||||||
| 1,071 | 6.25 | -0'1 | 0'1s | 5700 | 54'5s | 10'6 | 2,731.25 | 137 | |||||||||||
| 18 | 6.25 | 0'0 | 0'1s | 5750 | 59'5s | 10'6 | 2,981.25 | 0 | |||||||||||
| 699 | 6.25 | 0'0 | 0'1s | 5800 | 64'5s | 10'6 | 3,231.25 | 543 | |||||||||||
| 51 | 6.25 | 0'0 | 0'1s | 5850 | 69'5s | 10'6 | 3,481.25 | 0 | |||||||||||
| 157 | 6.25 | 0'0 | 0'1s | 5900 | 74'5s | 10'6 | 3,731.25 | 250 | |||||||||||
| 37 | 6.25 | 0'0 | 0'1s | 5950 | 79'5s | 10'6 | 3,981.25 | 0 | |||||||||||
| 1,607 | 6.25 | 0'0 | 0'1s | 6000 | 84'5s | 10'6 | 4,231.25 | 1 | |||||||||||
| 192 | 6.25 | 0'0 | 0'1s | 6050 | 89'5s | 10'6 | 4,481.25 | 0 | |||||||||||
| 223 | 6.25 | 0'0 | 0'1s | 6100 | 94'5s | 10'6 | 4,731.25 | 25 | |||||||||||
| 300 | 6.25 | 0'0 | 0'1s | 6200 | 104'5s | 10'6 | 5,231.25 | 1 | |||||||||||
| 241 | 6.25 | 0'0 | 0'1s | 6250 | 109'5s | 10'6 | 5,481.25 | 0 | |||||||||||
| 144 | 6.25 | 0'0 | 0'1s | 6300 | 114'5s | 10'6 | 5,731.25 | 2 | |||||||||||
| 361 | 6.25 | 0'0 | 0'1s | 6400 | 124'5s | 10'6 | 6,231.25 | 0 | |||||||||||
| 1,624 | 6.25 | 0'0 | 0'1s | 6500 | 134'5s | 10'6 | 6,731.25 | 0 | |||||||||||
| 15 | 6.25 | 0'0 | 0'1s | 6550 | 139'5s | 10'6 | 6,981.25 | 0 | |||||||||||
| 207 | 6.25 | 0'0 | 0'1s | 6600 | 144'5s | 10'6 | 7,231.25 | 0 | |||||||||||
| 596 | 6.25 | 0'0 | 0'1s | 6700 | 154'5s | 10'6 | 7,731.25 | 0 | |||||||||||
| 12 | 6.25 | 0'0 | 0'1s | 6750 | 159'5s | 10'6 | 7,981.25 | 0 | |||||||||||
| 451 | 6.25 | 0'0 | 0'1s | 6800 | 164'5s | 10'6 | 8,231.25 | 0 | |||||||||||
| 28 | 6.25 | 0'0 | 0'1s | 6900 | 174'5s | 10'6 | 8,731.25 | 0 | |||||||||||
| 235 | 6.25 | 0'0 | 0'1s | 7000 | 184'5s | 10'6 | 9,231.25 | 0 | |||||||||||
| 2 | 6.25 | 0'0 | 0'1s | 7050 | 189'5s | 10'6 | 9,481.25 | 0 | |||||||||||
| 552 | 6.25 | 0'0 | 0'1s | 7100 | 194'5s | 10'6 | 9,731.25 | 0 | |||||||||||
| 42 | 6.25 | 0'0 | 0'1s | 7200 | 204'5s | 10'6 | 10,231.25 | 0 | |||||||||||
| 3 | 6.25 | 0'0 | 0'1s | 7300 | 214'5s | 10'6 | 10,731.25 | 0 | |||||||||||
| 205 | 6.25 | 0'0 | 0'1s | 7400 | 224'5s | 10'6 | 11,231.25 | 0 | |||||||||||
| 103 | 6.25 | 0'0 | 0'1s | 7500 | 234'5s | 10'6 | 11,731.25 | 0 | |||||||||||
| 86 | 6.25 | 0'0 | 0'1s | 7600 | 244'5s | 10'6 | 12,231.25 | 0 | |||||||||||
| 10 | 6.25 | 0'0 | 0'1s | 7700 | 254'5s | 10'6 | 12,731.25 | 0 | |||||||||||
| 12 | 6.25 | 0'0 | 0'1s | 7800 | 264'5s | 10'6 | 13,231.25 | 0 | |||||||||||
| 19 | 6.25 | 0'0 | 0'1s | 8000 | 284'5s | 10'6 | 14,231.25 | 0 | |||||||||||
| 36 | 6.25 | 0'0 | 0'1s | 8100 | 294'5s | 10'6 | 14,731.25 | 0 | |||||||||||
| 8 | 6.25 | 0'0 | 0'1s | 8200 | 304'5s | 10'6 | 15,231.25 | 0 | |||||||||||
| 54 | 6.25 | 0'0 | 0'1s | 8300 | 314'5s | 10'6 | 15,731.25 | 0 | |||||||||||
| 38 | 6.25 | 0'0 | 0'1s | 8400 | 324'5s | 10'6 | 16,231.25 | 0 | |||||||||||
| 39 | 6.25 | 0'0 | 0'1s | 8500 | 334'5s | 10'6 | 16,731.25 | 0 | |||||||||||
| 39 | 6.25 | 0'0 | 0'1s | 8600 | 344'5s | 10'6 | 17,231.25 | 0 | |||||||||||
| 2 | 6.25 | 0'0 | 0'1s | 8700 | 354'5s | 10'6 | 17,731.25 | 0 | |||||||||||
| 40 | 6.25 | 0'0 | 0'1s | 8800 | 364'5s | 10'6 | 18,231.25 | 0 | |||||||||||
| 42 | 6.25 | 0'0 | 0'1s | 8900 | 374'5s | 10'6 | 18,731.25 | 0 | |||||||||||
| 9 | 6.25 | 0'0 | 0'1s | 9000 | 384'5s | 10'6 | 19,231.25 | 0 | |||||||||||
| 3 | 6.25 | 0'0 | 0'1s | 9500 | 434'5s | 10'7 | 21,731.25 | 0 | |||||||||||
| 21 | 6.25 | 0'0 | 0'1s | 9600 | 444'5s | 10'7 | 22,231.25 | 0 | |||||||||||
| 10 | 6.25 | 0'0 | 0'1s | 9800 | 464'5s | 10'7 | 23,231.25 | 0 | |||||||||||
| 108 | 6.25 | 0'0 | 0'1s | 10000 | 484'5s | 10'7 | 24,231.25 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 3000 | 215'5s | -10'6 | 10,781.25 | 0 | 226'3 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4100 | 105'5s | -10'6 | 5,281.25 | 0 | 116'3 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4150 | 100'5s | -10'6 | 5,031.25 | 0 | 111'3 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4250 | 90'5s | -10'6 | 4,531.25 | 0 | 101'3 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4400 | 75'5s | -10'6 | 3,781.25 | 0 | 86'3 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4500 | 65'5s | -10'6 | 3,281.25 | 0 | 76'3 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4550 | 60'5s | -10'6 | 3,031.25 | 0 | 71'3 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4600 | 55'5s | -10'6 | 2,781.25 | 0 | 66'3 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4650 | 50'5s | -10'6 | 2,531.25 | 0 | 61'3 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4700 | 45'5s | -10'6 | 2,281.25 | 3 | 56'3 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4750 | 40'5s | -10'6 | 2,031.25 | 0 | 51'3 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4800 | 35'5s | -10'6 | 1,781.25 | 500 | 46'3 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4850 | 30'5s | -10'7 | 1,531.25 | 33 | 41'4 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4900 | 25'6s | -10'6 | 1,287.50 | 202 | 36'4 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4950 | 20'7s | -10'5 | 1,043.75 | 309 | 31'4 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5000 | 10'2s | -5'7 | 512.50 | 380 | 10'2 | 16'1 | 11/20/2025 09:43:00 | CBOT | |||||||||||
| 5050 | 11'6s | -10'1 | 587.50 | 370 | 21'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5100 | 4'0s | -4'0 | 200.00 | 984 | 3'0 | 8'0 | 11/20/2025 09:13:00 | CBOT | |||||||||||
| 5150 | 5'1s | -8'0 | 256.25 | 583 | 5'0 | 13'1 | 11/19/2025 13:41:00 | CBOT | |||||||||||
| 5200 | 3'0s | -6'5 | 150.00 | 670 | 6'2 | 9'5 | 11/19/2025 13:41:00 | CBOT | |||||||||||
| 5250 | 1'6s | -5'0 | 87.50 | 232 | 6'6 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5300 | 1'0s | -3'4 | 50.00 | 503 | 4'4 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5350 | 0'5s | -2'3 | 31.25 | 482 | 3'0 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5400 | 0'3s | -1'4 | 18.75 | 553 | 1'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5450 | 0'2s | -1'0 | 12.50 | 375 | 1'2 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5500 | 0'2s | -0'4 | 12.50 | 1,358 | 0'6 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5550 | 0'1s | -0'3 | 6.25 | 264 | 0'4 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5600 | 0'1s | -0'2 | 6.25 | 748 | 0'3 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5650 | 0'1s | -0'1 | 6.25 | 115 | 0'2 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5700 | 0'1s | -0'1 | 6.25 | 1,071 | 0'2 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5750 | 0'1s | 0'0 | 6.25 | 18 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5800 | 0'1s | 0'0 | 6.25 | 699 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5850 | 0'1s | 0'0 | 6.25 | 51 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5900 | 0'1s | 0'0 | 6.25 | 157 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5950 | 0'1s | 0'0 | 6.25 | 37 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 1,607 | 0'1 | 0'1 | 11/19/2025 13:41:00 | CBOT | |||||||||||
| 6050 | 0'1s | 0'0 | 6.25 | 192 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6100 | 0'1s | 0'0 | 6.25 | 223 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 300 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6250 | 0'1s | 0'0 | 6.25 | 241 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 144 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6400 | 0'1s | 0'0 | 6.25 | 361 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6500 | 0'1s | 0'0 | 6.25 | 1,624 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6550 | 0'1s | 0'0 | 6.25 | 15 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6600 | 0'1s | 0'0 | 6.25 | 207 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6700 | 0'1s | 0'0 | 6.25 | 596 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6750 | 0'1s | 0'0 | 6.25 | 12 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6800 | 0'1s | 0'0 | 6.25 | 451 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6900 | 0'1s | 0'0 | 6.25 | 28 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 235 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 7050 | 0'1s | 0'0 | 6.25 | 2 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 7100 | 0'1s | 0'0 | 6.25 | 552 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 7200 | 0'1s | 0'0 | 6.25 | 42 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 7300 | 0'1s | 0'0 | 6.25 | 3 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 7400 | 0'1s | 0'0 | 6.25 | 205 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 7500 | 0'1s | 0'0 | 6.25 | 103 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 7600 | 0'1s | 0'0 | 6.25 | 86 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 7700 | 0'1s | 0'0 | 6.25 | 10 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 7800 | 0'1s | 0'0 | 6.25 | 12 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 8000 | 0'1s | 0'0 | 6.25 | 19 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 8100 | 0'1s | 0'0 | 6.25 | 36 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 8200 | 0'1s | 0'0 | 6.25 | 8 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 8300 | 0'1s | 0'0 | 6.25 | 54 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 8400 | 0'1s | 0'0 | 6.25 | 38 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 8500 | 0'1s | 0'0 | 6.25 | 39 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 8600 | 0'1s | 0'0 | 6.25 | 39 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 8700 | 0'1s | 0'0 | 6.25 | 2 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 8800 | 0'1s | 0'0 | 6.25 | 40 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 8900 | 0'1s | 0'0 | 6.25 | 42 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 9000 | 0'1s | 0'0 | 6.25 | 9 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 9500 | 0'1s | 0'0 | 6.25 | 3 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 9600 | 0'1s | 0'0 | 6.25 | 21 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 9800 | 0'1s | 0'0 | 6.25 | 10 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 10000 | 0'1s | 0'0 | 6.25 | 108 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 3000 | 0'1s | 0'0 | 6.25 | 85 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4100 | 0'1s | 0'0 | 6.25 | 5 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4150 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4250 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4400 | 0'1s | 0'0 | 6.25 | 100 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4500 | 0'1s | 0'0 | 6.25 | 102 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4550 | 0'1s | 0'0 | 6.25 | 2 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4600 | 0'1s | 0'0 | 6.25 | 241 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4650 | 0'1s | 0'0 | 6.25 | 243 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4700 | 0'1s | 0'0 | 6.25 | 914 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4750 | 0'1s | 0'0 | 6.25 | 161 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4800 | 0'1s | 0'0 | 6.25 | 1,607 | 0'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4850 | 0'1s | -0'1 | 6.25 | 529 | 0'2 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4900 | 0'2s | 0'0 | 12.50 | 889 | 0'2 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 4950 | 0'3s | 0'1 | 18.75 | 576 | 0'2 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5000 | 0'5s | 0'0 | 31.25 | 1,709 | 0'5 | 0'5 | 11/20/2025 09:43:00 | CBOT | |||||||||||
| 5050 | 1'2s | 0'5 | 62.50 | 293 | 0'5 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5100 | 4'0s | 1'4 | 200.00 | 1,666 | 2'7 | 2'4 | 11/20/2025 10:55:00 | CBOT | |||||||||||
| 5150 | 4'5s | 2'6 | 231.25 | 1,119 | 2'5 | 1'7 | 11/19/2025 13:41:00 | CBOT | |||||||||||
| 5200 | 10'4s | 3'0 | 525.00 | 934 | 10'4 | 7'4 | 11/20/2025 10:22:00 | CBOT | |||||||||||
| 5250 | 14'3s | 3'1 | 718.75 | 898 | 14'3 | 11'2 | 11/20/2025 09:56:00 | CBOT | |||||||||||
| 5300 | 15'4s | 7'2 | 775.00 | 889 | 8'2 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5350 | 20'1s | 8'3 | 1,006.25 | 0 | 11'6 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5400 | 30'0s | 5'1 | 1,500.00 | 253 | 26'0 | 24'7 | 11/20/2025 09:02:00 | CBOT | |||||||||||
| 5450 | 29'6s | 9'6 | 1,487.50 | 25 | 20'0 | 20'0 | 11/19/2025 13:41:00 | CBOT | |||||||||||
| 5500 | 34'6s | 10'2 | 1,737.50 | 252 | 24'4 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5550 | 39'5s | 10'3 | 1,981.25 | 63 | 29'2 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5600 | 44'5s | 10'4 | 2,231.25 | 488 | 34'1 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5650 | 49'5s | 10'5 | 2,481.25 | 0 | 39'0 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5700 | 54'5s | 10'6 | 2,731.25 | 137 | 43'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5750 | 59'5s | 10'6 | 2,981.25 | 0 | 48'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5800 | 64'5s | 10'6 | 3,231.25 | 543 | 53'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5850 | 69'5s | 10'6 | 3,481.25 | 0 | 58'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5900 | 74'5s | 10'6 | 3,731.25 | 250 | 63'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 5950 | 79'5s | 10'6 | 3,981.25 | 0 | 68'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6000 | 84'5s | 10'6 | 4,231.25 | 1 | 73'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6050 | 89'5s | 10'6 | 4,481.25 | 0 | 78'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6100 | 94'5s | 10'6 | 4,731.25 | 25 | 83'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6200 | 104'5s | 10'6 | 5,231.25 | 1 | 93'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6250 | 109'5s | 10'6 | 5,481.25 | 0 | 98'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6300 | 114'5s | 10'6 | 5,731.25 | 2 | 103'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6400 | 124'5s | 10'6 | 6,231.25 | 0 | 113'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6500 | 134'5s | 10'6 | 6,731.25 | 0 | 123'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6550 | 139'5s | 10'6 | 6,981.25 | 0 | 128'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6600 | 144'5s | 10'6 | 7,231.25 | 0 | 133'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6700 | 154'5s | 10'6 | 7,731.25 | 0 | 143'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6750 | 159'5s | 10'6 | 7,981.25 | 0 | 148'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6800 | 164'5s | 10'6 | 8,231.25 | 0 | 153'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 6900 | 174'5s | 10'6 | 8,731.25 | 0 | 163'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 7000 | 184'5s | 10'6 | 9,231.25 | 0 | 173'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 7050 | 189'5s | 10'6 | 9,481.25 | 0 | 178'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 7100 | 194'5s | 10'6 | 9,731.25 | 0 | 183'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 7200 | 204'5s | 10'6 | 10,231.25 | 0 | 193'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 7300 | 214'5s | 10'6 | 10,731.25 | 0 | 203'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 7400 | 224'5s | 10'6 | 11,231.25 | 0 | 213'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 7500 | 234'5s | 10'6 | 11,731.25 | 0 | 223'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 7600 | 244'5s | 10'6 | 12,231.25 | 0 | 233'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 7700 | 254'5s | 10'6 | 12,731.25 | 0 | 243'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 7800 | 264'5s | 10'6 | 13,231.25 | 0 | 253'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 8000 | 284'5s | 10'6 | 14,231.25 | 0 | 273'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 8100 | 294'5s | 10'6 | 14,731.25 | 0 | 283'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 8200 | 304'5s | 10'6 | 15,231.25 | 0 | 293'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 8300 | 314'5s | 10'6 | 15,731.25 | 0 | 303'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 8400 | 324'5s | 10'6 | 16,231.25 | 0 | 313'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 8500 | 334'5s | 10'6 | 16,731.25 | 0 | 323'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 8600 | 344'5s | 10'6 | 17,231.25 | 0 | 333'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 8700 | 354'5s | 10'6 | 17,731.25 | 0 | 343'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 8800 | 364'5s | 10'6 | 18,231.25 | 0 | 353'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 8900 | 374'5s | 10'6 | 18,731.25 | 0 | 363'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 9000 | 384'5s | 10'6 | 19,231.25 | 0 | 373'7 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 9500 | 434'5s | 10'7 | 21,731.25 | 0 | 423'6 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 9600 | 444'5s | 10'7 | 22,231.25 | 0 | 433'6 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 9800 | 464'5s | 10'7 | 23,231.25 | 0 | 453'6 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| 10000 | 484'5s | 10'7 | 24,231.25 | 0 | 473'6 | 11/19/2025 13:41:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
