| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 10,550.00 | 4'5 | 211'0s | 3000 | 0'1s | 0'0 | 6.25 | 85 | |||||||||||
| 0 | 5,050.00 | 4'5 | 101'0s | 4100 | 0'1s | 0'0 | 6.25 | 5 | |||||||||||
| 0 | 4,800.00 | 4'5 | 96'0s | 4150 | 0'1s | 0'0 | 6.25 | 1 | |||||||||||
| 0 | 4,300.00 | 4'5 | 86'0s | 4250 | 0'1s | 0'0 | 6.25 | 1 | |||||||||||
| 0 | 3,550.00 | 4'5 | 71'0s | 4400 | 0'1s | 0'0 | 6.25 | 100 | |||||||||||
| 0 | 3,050.00 | 4'5 | 61'0s | 4500 | 0'1s | 0'0 | 6.25 | 102 | |||||||||||
| 0 | 2,800.00 | 4'5 | 56'0s | 4550 | 0'1s | 0'0 | 6.25 | 2 | |||||||||||
| 0 | 2,550.00 | 4'5 | 51'0s | 4600 | 0'1s | 0'0 | 6.25 | 241 | |||||||||||
| 0 | 2,300.00 | 4'5 | 46'0s | 4650 | 0'1s | 0'0 | 6.25 | 243 | |||||||||||
| 3 | 2,050.00 | 4'5 | 41'0s | 4700 | 0'1s | 0'0 | 6.25 | 914 | |||||||||||
| 0 | 1,800.00 | 4'5 | 36'0s | 4750 | 0'1s | 0'0 | 6.25 | 161 | |||||||||||
| 500 | 1,550.00 | 4'4 | 31'0s | 4800 | 0'2s | 0'1 | 12.50 | 1,607 | |||||||||||
| 33 | 1,300.00 | 4'3 | 26'0s | 4850 | 0'3s | 0'2 | 18.75 | 529 | |||||||||||
| 202 | 1,050.00 | 4'2 | 21'0s | 4900 | 0'4s | 0'2 | 25.00 | 941 | |||||||||||
| 309 | 800.00 | 4'0 | 16'0s | 4950 | 0'6s | 0'0 | 37.50 | 576 | |||||||||||
| 380 | 550.00 | 3'4 | 11'0s | 5000 | 0'1s | -1'1 | 6.25 | 1,692 | |||||||||||
| 370 | 300.00 | 1'7 | 6'0s | 5050 | 2'7s | 1'5 | 143.75 | 468 | |||||||||||
| 984 | 50.00 | -0'7 | 1'0s | 5100 | 3'3s | -2'2 | 168.75 | 1,670 | |||||||||||
| 583 | 31.25 | -4'4 | 0'5s | 5150 | 4'0s | -5'3 | 200.00 | 1,118 | |||||||||||
| 720 | 12.50 | 0'0 | 0'2s | 5200 | 9'0s | -5'0 | 450.00 | 935 | |||||||||||
| 232 | 6.25 | -1'5 | 0'1s | 5250 | 14'0s | -4'7 | 700.00 | 892 | |||||||||||
| 503 | 6.25 | -0'7 | 0'1s | 5300 | 19'0s | -4'7 | 950.00 | 889 | |||||||||||
| 482 | 6.25 | -0'4 | 0'1s | 5350 | 24'0s | -4'7 | 1,200.00 | 0 | |||||||||||
| 553 | 6.25 | -0'2 | 0'1s | 5400 | 29'0s | -4'7 | 1,450.00 | 253 | |||||||||||
| 375 | 6.25 | -0'1 | 0'1s | 5450 | 34'0s | -4'7 | 1,700.00 | 25 | |||||||||||
| 1,358 | 6.25 | -0'1 | 0'1s | 5500 | 39'0s | -4'7 | 1,950.00 | 237 | |||||||||||
| 264 | 6.25 | 0'0 | 0'1s | 5550 | 44'0s | -4'7 | 2,200.00 | 0 | |||||||||||
| 748 | 6.25 | 0'0 | 0'1s | 5600 | 49'0s | -4'7 | 2,450.00 | 186 | |||||||||||
| 115 | 6.25 | 0'0 | 0'1s | 5650 | 54'0s | -4'7 | 2,700.00 | 0 | |||||||||||
| 1,071 | 6.25 | 0'0 | 0'1s | 5700 | 59'0s | -4'7 | 2,950.00 | 27 | |||||||||||
| 18 | 6.25 | 0'0 | 0'1s | 5750 | 64'0s | -4'7 | 3,200.00 | 0 | |||||||||||
| 699 | 6.25 | 0'0 | 0'1s | 5800 | 69'0s | -4'7 | 3,450.00 | 542 | |||||||||||
| 51 | 6.25 | 0'0 | 0'1s | 5850 | 74'0s | -4'7 | 3,700.00 | 0 | |||||||||||
| 157 | 6.25 | 0'0 | 0'1s | 5900 | 79'0s | -4'7 | 3,950.00 | 2 | |||||||||||
| 37 | 6.25 | 0'0 | 0'1s | 5950 | 84'0s | -4'7 | 4,200.00 | 0 | |||||||||||
| 1,607 | 6.25 | 0'0 | 0'1s | 6000 | 89'0s | -4'7 | 4,450.00 | 0 | |||||||||||
| 192 | 6.25 | 0'0 | 0'1s | 6050 | 94'0s | -4'7 | 4,700.00 | 0 | |||||||||||
| 223 | 6.25 | 0'0 | 0'1s | 6100 | 99'0s | -4'7 | 4,950.00 | 25 | |||||||||||
| 300 | 6.25 | 0'0 | 0'1s | 6200 | 109'0s | -4'7 | 5,450.00 | 1 | |||||||||||
| 241 | 6.25 | 0'0 | 0'1s | 6250 | 114'0s | -4'7 | 5,700.00 | 0 | |||||||||||
| 144 | 6.25 | 0'0 | 0'1s | 6300 | 119'0s | -4'7 | 5,950.00 | 2 | |||||||||||
| 361 | 6.25 | 0'0 | 0'1s | 6400 | 129'0s | -4'7 | 6,450.00 | 0 | |||||||||||
| 1,624 | 6.25 | 0'0 | 0'1s | 6500 | 139'0s | -4'7 | 6,950.00 | 0 | |||||||||||
| 15 | 6.25 | 0'0 | 0'1s | 6550 | 144'0s | -4'7 | 7,200.00 | 0 | |||||||||||
| 207 | 6.25 | 0'0 | 0'1s | 6600 | 149'0s | -4'7 | 7,450.00 | 0 | |||||||||||
| 596 | 6.25 | 0'0 | 0'1s | 6700 | 159'0s | -4'7 | 7,950.00 | 0 | |||||||||||
| 12 | 6.25 | 0'0 | 0'1s | 6750 | 164'0s | -4'7 | 8,200.00 | 0 | |||||||||||
| 451 | 6.25 | 0'0 | 0'1s | 6800 | 169'0s | -4'7 | 8,450.00 | 0 | |||||||||||
| 28 | 6.25 | 0'0 | 0'1s | 6900 | 179'0s | -4'7 | 8,950.00 | 0 | |||||||||||
| 235 | 6.25 | 0'0 | 0'1s | 7000 | 189'0s | -4'7 | 9,450.00 | 0 | |||||||||||
| 2 | 6.25 | 0'0 | 0'1s | 7050 | 194'0s | -4'7 | 9,700.00 | 0 | |||||||||||
| 552 | 6.25 | 0'0 | 0'1s | 7100 | 199'0s | -4'7 | 9,950.00 | 0 | |||||||||||
| 42 | 6.25 | 0'0 | 0'1s | 7200 | 209'0s | -4'7 | 10,450.00 | 0 | |||||||||||
| 3 | 6.25 | 0'0 | 0'1s | 7300 | 219'0s | -4'7 | 10,950.00 | 0 | |||||||||||
| 205 | 6.25 | 0'0 | 0'1s | 7400 | 229'0s | -4'7 | 11,450.00 | 0 | |||||||||||
| 103 | 6.25 | 0'0 | 0'1s | 7500 | 239'0s | -4'7 | 11,950.00 | 0 | |||||||||||
| 86 | 6.25 | 0'0 | 0'1s | 7600 | 249'0s | -4'7 | 12,450.00 | 0 | |||||||||||
| 10 | 6.25 | 0'0 | 0'1s | 7700 | 259'0s | -4'7 | 12,950.00 | 0 | |||||||||||
| 12 | 6.25 | 0'0 | 0'1s | 7800 | 269'0s | -4'7 | 13,450.00 | 0 | |||||||||||
| 19 | 6.25 | 0'0 | 0'1s | 8000 | 289'0s | -4'7 | 14,450.00 | 0 | |||||||||||
| 36 | 6.25 | 0'0 | 0'1s | 8100 | 299'0s | -4'7 | 14,950.00 | 0 | |||||||||||
| 8 | 6.25 | 0'0 | 0'1s | 8200 | 309'0s | -4'7 | 15,450.00 | 0 | |||||||||||
| 54 | 6.25 | 0'0 | 0'1s | 8300 | 319'0s | -4'7 | 15,950.00 | 0 | |||||||||||
| 38 | 6.25 | 0'0 | 0'1s | 8400 | 329'0s | -4'7 | 16,450.00 | 0 | |||||||||||
| 39 | 6.25 | 0'0 | 0'1s | 8500 | 339'0s | -4'7 | 16,950.00 | 0 | |||||||||||
| 39 | 6.25 | 0'0 | 0'1s | 8600 | 349'0s | -4'7 | 17,450.00 | 0 | |||||||||||
| 2 | 6.25 | 0'0 | 0'1s | 8700 | 359'0s | -4'7 | 17,950.00 | 0 | |||||||||||
| 40 | 6.25 | 0'0 | 0'1s | 8800 | 369'0s | -4'7 | 18,450.00 | 0 | |||||||||||
| 42 | 6.25 | 0'0 | 0'1s | 8900 | 379'0s | -4'7 | 18,950.00 | 0 | |||||||||||
| 9 | 6.25 | 0'0 | 0'1s | 9000 | 389'0s | -4'7 | 19,450.00 | 0 | |||||||||||
| 3 | 6.25 | 0'0 | 0'1s | 9500 | 439'0s | -4'7 | 21,950.00 | 0 | |||||||||||
| 21 | 6.25 | 0'0 | 0'1s | 9600 | 449'0s | -4'7 | 22,450.00 | 0 | |||||||||||
| 10 | 6.25 | 0'0 | 0'1s | 9800 | 469'0s | -4'7 | 23,450.00 | 0 | |||||||||||
| 108 | 6.25 | 0'0 | 0'1s | 10000 | 489'0s | -4'7 | 24,450.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 3000 | 211'0s | 4'5 | 10,550.00 | 0 | 206'3 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 4100 | 101'0s | 4'5 | 5,050.00 | 0 | 96'3 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 4150 | 96'0s | 4'5 | 4,800.00 | 0 | 91'3 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 4250 | 86'0s | 4'5 | 4,300.00 | 0 | 81'3 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 4400 | 71'0s | 4'5 | 3,550.00 | 0 | 66'3 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 4500 | 61'0s | 4'5 | 3,050.00 | 0 | 56'3 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 4550 | 56'0s | 4'5 | 2,800.00 | 0 | 51'3 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 4600 | 51'0s | 4'5 | 2,550.00 | 0 | 46'3 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 4650 | 46'0s | 4'5 | 2,300.00 | 0 | 41'3 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 4700 | 41'0s | 4'5 | 2,050.00 | 3 | 36'3 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 4750 | 36'0s | 4'5 | 1,800.00 | 0 | 31'3 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 4800 | 31'0s | 4'4 | 1,550.00 | 500 | 26'4 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 4850 | 26'0s | 4'3 | 1,300.00 | 33 | 21'5 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 4900 | 21'0s | 4'2 | 1,050.00 | 202 | 16'6 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 4950 | 16'0s | 4'0 | 800.00 | 309 | 12'0 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 5000 | 11'0s | 3'4 | 550.00 | 380 | 8'5 | 7'4 | 11/21/2025 13:15:00 | CBOT | |||||||||||
| 5050 | 6'0s | 1'7 | 300.00 | 370 | 4'1 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 5100 | 1'0s | -0'7 | 50.00 | 984 | 2'0 | 1'7 | 11/21/2025 13:15:00 | CBOT | |||||||||||
| 5150 | 0'5s | -4'4 | 31.25 | 583 | 5'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 5200 | 0'2s | 0'0 | 12.50 | 720 | 0'2 | 0'2 | 11/21/2025 13:15:00 | CBOT | |||||||||||
| 5250 | 0'1s | -1'5 | 6.25 | 232 | 1'6 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 5300 | 0'1s | -0'7 | 6.25 | 503 | 1'0 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 5350 | 0'1s | -0'4 | 6.25 | 482 | 0'5 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 5400 | 0'1s | -0'2 | 6.25 | 553 | 0'3 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 5450 | 0'1s | -0'1 | 6.25 | 375 | 0'2 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 5500 | 0'1s | -0'1 | 6.25 | 1,358 | 0'2 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 5550 | 0'1s | 0'0 | 6.25 | 264 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 5600 | 0'1s | 0'0 | 6.25 | 748 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 5650 | 0'1s | 0'0 | 6.25 | 115 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 5700 | 0'1s | 0'0 | 6.25 | 1,071 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 5750 | 0'1s | 0'0 | 6.25 | 18 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 5800 | 0'1s | 0'0 | 6.25 | 699 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 5850 | 0'1s | 0'0 | 6.25 | 51 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 5900 | 0'1s | 0'0 | 6.25 | 157 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 5950 | 0'1s | 0'0 | 6.25 | 37 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 1,607 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 6050 | 0'1s | 0'0 | 6.25 | 192 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 6100 | 0'1s | 0'0 | 6.25 | 223 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 300 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 6250 | 0'1s | 0'0 | 6.25 | 241 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 144 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 6400 | 0'1s | 0'0 | 6.25 | 361 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 6500 | 0'1s | 0'0 | 6.25 | 1,624 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 6550 | 0'1s | 0'0 | 6.25 | 15 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 6600 | 0'1s | 0'0 | 6.25 | 207 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 6700 | 0'1s | 0'0 | 6.25 | 596 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 6750 | 0'1s | 0'0 | 6.25 | 12 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 6800 | 0'1s | 0'0 | 6.25 | 451 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 6900 | 0'1s | 0'0 | 6.25 | 28 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 235 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 7050 | 0'1s | 0'0 | 6.25 | 2 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 7100 | 0'1s | 0'0 | 6.25 | 552 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 7200 | 0'1s | 0'0 | 6.25 | 42 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 7300 | 0'1s | 0'0 | 6.25 | 3 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 7400 | 0'1s | 0'0 | 6.25 | 205 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 7500 | 0'1s | 0'0 | 6.25 | 103 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 7600 | 0'1s | 0'0 | 6.25 | 86 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 7700 | 0'1s | 0'0 | 6.25 | 10 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 7800 | 0'1s | 0'0 | 6.25 | 12 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 8000 | 0'1s | 0'0 | 6.25 | 19 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 8100 | 0'1s | 0'0 | 6.25 | 36 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 8200 | 0'1s | 0'0 | 6.25 | 8 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 8300 | 0'1s | 0'0 | 6.25 | 54 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 8400 | 0'1s | 0'0 | 6.25 | 38 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 8500 | 0'1s | 0'0 | 6.25 | 39 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 8600 | 0'1s | 0'0 | 6.25 | 39 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 8700 | 0'1s | 0'0 | 6.25 | 2 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 8800 | 0'1s | 0'0 | 6.25 | 40 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 8900 | 0'1s | 0'0 | 6.25 | 42 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 9000 | 0'1s | 0'0 | 6.25 | 9 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 9500 | 0'1s | 0'0 | 6.25 | 3 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 9600 | 0'1s | 0'0 | 6.25 | 21 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 9800 | 0'1s | 0'0 | 6.25 | 10 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 10000 | 0'1s | 0'0 | 6.25 | 108 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 3000 | 0'1s | 0'0 | 6.25 | 85 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 4100 | 0'1s | 0'0 | 6.25 | 5 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 4150 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 4250 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 4400 | 0'1s | 0'0 | 6.25 | 100 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 4500 | 0'1s | 0'0 | 6.25 | 102 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 4550 | 0'1s | 0'0 | 6.25 | 2 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 4600 | 0'1s | 0'0 | 6.25 | 241 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 4650 | 0'1s | 0'0 | 6.25 | 243 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 4700 | 0'1s | 0'0 | 6.25 | 914 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 4750 | 0'1s | 0'0 | 6.25 | 161 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 4800 | 0'2s | 0'1 | 12.50 | 1,607 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 4850 | 0'3s | 0'2 | 18.75 | 529 | 0'1 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 4900 | 0'4s | 0'2 | 25.00 | 941 | 0'4 | 0'2 | 11/20/2025 13:52:00 | CBOT | |||||||||||
| 4950 | 0'6s | 0'0 | 37.50 | 576 | 0'6 | 0'6 | 11/21/2025 13:15:00 | CBOT | |||||||||||
| 5000 | 0'1s | -1'1 | 6.25 | 1,692 | 1'1 | 1'2 | 11/21/2025 13:15:00 | CBOT | |||||||||||
| 5050 | 2'7s | 1'5 | 143.75 | 468 | 1'2 | 11/20/2025 13:52:00 | CBOT | ||||||||||||
| 5100 | 3'3s | -2'2 | 168.75 | 1,670 | 2'6 | 5'5 | 11/21/2025 13:15:00 | CBOT | |||||||||||
| 5150 | 4'0s | -5'3 | 200.00 | 1,118 | 9'3 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 5200 | 9'0s | -5'0 | 450.00 | 935 | 13'2 | 14'0 | 11/21/2025 13:15:00 | CBOT | |||||||||||
| 5250 | 14'0s | -4'7 | 700.00 | 892 | 18'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 5300 | 19'0s | -4'7 | 950.00 | 889 | 23'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 5350 | 24'0s | -4'7 | 1,200.00 | 0 | 28'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 5400 | 29'0s | -4'7 | 1,450.00 | 253 | 29'0 | 33'7 | 11/21/2025 13:15:00 | CBOT | |||||||||||
| 5450 | 34'0s | -4'7 | 1,700.00 | 25 | 38'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 5500 | 39'0s | -4'7 | 1,950.00 | 237 | 41'4 | 43'7 | 11/21/2025 13:15:00 | CBOT | |||||||||||
| 5550 | 44'0s | -4'7 | 2,200.00 | 0 | 48'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 5600 | 49'0s | -4'7 | 2,450.00 | 186 | 53'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 5650 | 54'0s | -4'7 | 2,700.00 | 0 | 58'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 5700 | 59'0s | -4'7 | 2,950.00 | 27 | 63'3 | 63'7 | 11/21/2025 13:15:00 | CBOT | |||||||||||
| 5750 | 64'0s | -4'7 | 3,200.00 | 0 | 68'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 5800 | 69'0s | -4'7 | 3,450.00 | 542 | 73'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 5850 | 74'0s | -4'7 | 3,700.00 | 0 | 78'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 5900 | 79'0s | -4'7 | 3,950.00 | 2 | 83'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 5950 | 84'0s | -4'7 | 4,200.00 | 0 | 88'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 6000 | 89'0s | -4'7 | 4,450.00 | 0 | 93'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 6050 | 94'0s | -4'7 | 4,700.00 | 0 | 98'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 6100 | 99'0s | -4'7 | 4,950.00 | 25 | 103'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 6200 | 109'0s | -4'7 | 5,450.00 | 1 | 113'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 6250 | 114'0s | -4'7 | 5,700.00 | 0 | 118'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 6300 | 119'0s | -4'7 | 5,950.00 | 2 | 123'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 6400 | 129'0s | -4'7 | 6,450.00 | 0 | 133'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 6500 | 139'0s | -4'7 | 6,950.00 | 0 | 143'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 6550 | 144'0s | -4'7 | 7,200.00 | 0 | 148'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 6600 | 149'0s | -4'7 | 7,450.00 | 0 | 153'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 6700 | 159'0s | -4'7 | 7,950.00 | 0 | 163'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 6750 | 164'0s | -4'7 | 8,200.00 | 0 | 168'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 6800 | 169'0s | -4'7 | 8,450.00 | 0 | 173'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 6900 | 179'0s | -4'7 | 8,950.00 | 0 | 183'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 7000 | 189'0s | -4'7 | 9,450.00 | 0 | 193'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 7050 | 194'0s | -4'7 | 9,700.00 | 0 | 198'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 7100 | 199'0s | -4'7 | 9,950.00 | 0 | 203'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 7200 | 209'0s | -4'7 | 10,450.00 | 0 | 213'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 7300 | 219'0s | -4'7 | 10,950.00 | 0 | 223'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 7400 | 229'0s | -4'7 | 11,450.00 | 0 | 233'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 7500 | 239'0s | -4'7 | 11,950.00 | 0 | 243'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 7600 | 249'0s | -4'7 | 12,450.00 | 0 | 253'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 7700 | 259'0s | -4'7 | 12,950.00 | 0 | 263'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 7800 | 269'0s | -4'7 | 13,450.00 | 0 | 273'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 8000 | 289'0s | -4'7 | 14,450.00 | 0 | 293'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 8100 | 299'0s | -4'7 | 14,950.00 | 0 | 303'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 8200 | 309'0s | -4'7 | 15,450.00 | 0 | 313'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 8300 | 319'0s | -4'7 | 15,950.00 | 0 | 323'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 8400 | 329'0s | -4'7 | 16,450.00 | 0 | 333'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 8500 | 339'0s | -4'7 | 16,950.00 | 0 | 343'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 8600 | 349'0s | -4'7 | 17,450.00 | 0 | 353'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 8700 | 359'0s | -4'7 | 17,950.00 | 0 | 363'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 8800 | 369'0s | -4'7 | 18,450.00 | 0 | 373'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 8900 | 379'0s | -4'7 | 18,950.00 | 0 | 383'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 9000 | 389'0s | -4'7 | 19,450.00 | 0 | 393'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 9500 | 439'0s | -4'7 | 21,950.00 | 0 | 443'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 9600 | 449'0s | -4'7 | 22,450.00 | 0 | 453'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 9800 | 469'0s | -4'7 | 23,450.00 | 0 | 473'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| 10000 | 489'0s | -4'7 | 24,450.00 | 0 | 493'7 | 11/21/2025 13:15:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
