|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
12,106.25 |
5'7 |
242'1s |
2600 |
0'1s |
0'0 |
6.25 |
200 |
1 |
11,606.25 |
5'7 |
232'1s |
2700 |
0'1s |
0'0 |
6.25 |
0 |
10 |
11,106.25 |
5'7 |
222'1s |
2800 |
0'1s |
0'0 |
6.25 |
1,401 |
0 |
10,606.25 |
5'7 |
212'1s |
2900 |
0'1s |
0'0 |
6.25 |
130 |
0 |
10,106.25 |
5'7 |
202'1s |
3000 |
0'1s |
0'0 |
6.25 |
58 |
0 |
9,606.25 |
5'7 |
192'1s |
3100 |
0'1s |
0'0 |
6.25 |
3,032 |
0 |
9,106.25 |
5'7 |
182'1s |
3200 |
0'1s |
0'0 |
6.25 |
410 |
0 |
8,856.25 |
5'7 |
177'1s |
3250 |
0'1s |
0'0 |
6.25 |
3 |
45 |
8,606.25 |
5'7 |
172'1s |
3300 |
0'1s |
0'0 |
6.25 |
803 |
49 |
8,106.25 |
5'7 |
162'1s |
3400 |
0'1s |
0'0 |
6.25 |
2,065 |
0 |
7,856.25 |
5'6 |
157'1s |
3450 |
0'1s |
0'0 |
6.25 |
4 |
30 |
7,606.25 |
5'6 |
152'1s |
3500 |
0'1s |
0'0 |
6.25 |
7,463 |
0 |
7,356.25 |
5'6 |
147'1s |
3550 |
0'1s |
0'0 |
6.25 |
50 |
56 |
7,106.25 |
5'6 |
142'1s |
3600 |
0'1s |
0'0 |
6.25 |
2,267 |
0 |
6,856.25 |
5'6 |
137'1s |
3650 |
0'1s |
0'0 |
6.25 |
307 |
140 |
6,606.25 |
5'6 |
132'1s |
3700 |
0'1s |
0'0 |
6.25 |
2,724 |
0 |
6,356.25 |
5'6 |
127'1s |
3750 |
0'1s |
0'0 |
6.25 |
1,285 |
50 |
6,106.25 |
5'6 |
122'1s |
3800 |
0'1s |
0'0 |
6.25 |
4,881 |
0 |
5,856.25 |
5'6 |
117'1s |
3850 |
0'1s |
0'0 |
6.25 |
762 |
914 |
5,606.25 |
5'6 |
112'1s |
3900 |
0'1s |
0'0 |
6.25 |
6,788 |
24 |
5,356.25 |
5'6 |
107'1s |
3950 |
0'1s |
0'0 |
6.25 |
1,543 |
1,098 |
5,106.25 |
5'6 |
102'1s |
4000 |
0'1s |
0'0 |
6.25 |
17,769 |
400 |
4,856.25 |
5'6 |
97'1s |
4050 |
0'1s |
0'0 |
6.25 |
1,143 |
142 |
4,606.25 |
5'6 |
92'1s |
4100 |
0'1s |
0'0 |
6.25 |
11,028 |
88 |
4,356.25 |
5'6 |
87'1s |
4150 |
0'1s |
0'0 |
6.25 |
2,355 |
3,916 |
4,106.25 |
5'6 |
82'1s |
4200 |
0'1s |
0'0 |
6.25 |
16,743 |
42 |
3,856.25 |
5'6 |
77'1s |
4250 |
0'1s |
0'0 |
6.25 |
3,408 |
5,322 |
3,606.25 |
5'6 |
72'1s |
4300 |
0'1s |
0'0 |
6.25 |
17,805 |
813 |
3,356.25 |
5'6 |
67'1s |
4350 |
0'1s |
0'0 |
6.25 |
4,385 |
18,589 |
3,106.25 |
5'6 |
62'1s |
4400 |
0'1s |
0'0 |
6.25 |
19,717 |
2,483 |
2,856.25 |
5'6 |
57'1s |
4450 |
0'1s |
0'0 |
6.25 |
5,340 |
20,470 |
2,606.25 |
5'6 |
52'1s |
4500 |
0'1s |
0'0 |
6.25 |
18,452 |
5,513 |
2,356.25 |
5'6 |
47'1s |
4550 |
0'1s |
0'0 |
6.25 |
4,721 |
19,744 |
2,106.25 |
5'6 |
42'1s |
4600 |
0'1s |
0'0 |
6.25 |
10,889 |
3,785 |
1,856.25 |
5'6 |
37'1s |
4650 |
0'1s |
0'0 |
6.25 |
7,826 |
12,147 |
1,606.25 |
5'6 |
32'1s |
4700 |
0'1s |
0'0 |
6.25 |
12,772 |
5,548 |
1,356.25 |
5'5 |
27'1s |
4750 |
0'1s |
-0'1 |
6.25 |
8,779 |
10,227 |
1,106.25 |
5'2 |
22'1s |
4800 |
0'1s |
-0'4 |
6.25 |
13,866 |
6,318 |
862.50 |
4'6 |
17'2s |
4850 |
0'2s |
-1'0 |
12.50 |
10,059 |
14,558 |
631.25 |
4'0 |
12'5s |
4900 |
0'5s |
-1'6 |
31.25 |
12,259 |
8,384 |
418.75 |
2'7 |
8'3s |
4950 |
1'3s |
-2'7 |
68.75 |
4,100 |
26,682 |
250.00 |
1'7 |
5'0s |
5000 |
3'0s |
-3'7 |
150.00 |
2,213 |
8,127 |
125.00 |
0'6 |
2'4s |
5050 |
5'4s |
-4'7 |
275.00 |
147 |
11,600 |
56.25 |
0'2 |
1'1s |
5100 |
9'1s |
-5'4 |
456.25 |
235 |
7,113 |
25.00 |
0'0 |
0'4s |
5150 |
13'4s |
-5'6 |
675.00 |
274 |
10,114 |
12.50 |
0'0 |
0'2s |
5200 |
18'2s |
-5'6 |
912.50 |
337 |
4,056 |
6.25 |
0'0 |
0'1s |
5250 |
23'1s |
-5'6 |
1,156.25 |
37 |
3,181 |
6.25 |
0'0 |
0'1s |
5300 |
28'1s |
-5'6 |
1,406.25 |
218 |
1,790 |
6.25 |
0'0 |
0'1s |
5350 |
33'1s |
-5'6 |
1,656.25 |
30 |
3,990 |
6.25 |
0'0 |
0'1s |
5400 |
38'1s |
-5'6 |
1,906.25 |
1,640 |
2,005 |
6.25 |
0'0 |
0'1s |
5450 |
43'1s |
-5'6 |
2,156.25 |
416 |
4,567 |
6.25 |
0'0 |
0'1s |
5500 |
48'1s |
-5'6 |
2,406.25 |
536 |
2,962 |
6.25 |
0'0 |
0'1s |
5550 |
53'1s |
-5'6 |
2,656.25 |
0 |
968 |
6.25 |
0'0 |
0'1s |
5600 |
58'1s |
-5'6 |
2,906.25 |
16 |
167 |
6.25 |
0'0 |
0'1s |
5650 |
63'1s |
-5'6 |
3,156.25 |
0 |
633 |
6.25 |
0'0 |
0'1s |
5700 |
68'1s |
-5'6 |
3,406.25 |
10 |
31 |
6.25 |
0'0 |
0'1s |
5750 |
73'1s |
-5'6 |
3,656.25 |
0 |
660 |
6.25 |
0'0 |
0'1s |
5800 |
78'1s |
-5'6 |
3,906.25 |
1 |
64 |
6.25 |
0'0 |
0'1s |
5850 |
83'1s |
-5'6 |
4,156.25 |
0 |
522 |
6.25 |
0'0 |
0'1s |
5900 |
88'1s |
-5'6 |
4,406.25 |
0 |
14 |
6.25 |
0'0 |
0'1s |
5950 |
93'1s |
-5'6 |
4,656.25 |
0 |
1,204 |
6.25 |
0'0 |
0'1s |
6000 |
98'1s |
-5'6 |
4,906.25 |
180 |
701 |
6.25 |
0'0 |
0'1s |
6100 |
108'1s |
-5'6 |
5,406.25 |
0 |
445 |
6.25 |
0'0 |
0'1s |
6200 |
118'1s |
-5'6 |
5,906.25 |
0 |
238 |
6.25 |
0'0 |
0'1s |
6300 |
128'1s |
-5'6 |
6,406.25 |
0 |
106 |
6.25 |
0'0 |
0'1s |
6400 |
138'1s |
-5'6 |
6,906.25 |
3 |
241 |
6.25 |
0'0 |
0'1s |
6500 |
148'1s |
-5'5 |
7,406.25 |
0 |
20 |
6.25 |
0'0 |
0'1s |
6600 |
158'1s |
-5'5 |
7,906.25 |
0 |
217 |
6.25 |
0'0 |
0'1s |
6700 |
168'1s |
-5'5 |
8,406.25 |
0 |
110 |
6.25 |
0'0 |
0'1s |
6800 |
178'1s |
-5'5 |
8,906.25 |
0 |
332 |
6.25 |
0'0 |
0'1s |
6900 |
188'1s |
-5'5 |
9,406.25 |
0 |
196 |
6.25 |
0'0 |
0'1s |
7000 |
198'1s |
-5'5 |
9,906.25 |
0 |
595 |
6.25 |
0'0 |
0'1s |
7100 |
208'1s |
-5'5 |
10,406.25 |
0 |
287 |
6.25 |
0'0 |
0'1s |
7200 |
218'1s |
-5'5 |
10,906.25 |
0 |
100 |
6.25 |
0'0 |
0'1s |
7300 |
228'1s |
-5'5 |
11,406.25 |
0 |
313 |
6.25 |
0'0 |
0'1s |
7400 |
238'1s |
-5'5 |
11,906.25 |
0 |
50 |
6.25 |
0'0 |
0'1s |
7500 |
248'1s |
-5'5 |
12,406.25 |
0 |
48 |
6.25 |
0'0 |
0'1s |
7600 |
258'1s |
-5'5 |
12,906.25 |
0 |
150 |
6.25 |
0'0 |
0'1s |
8000 |
298'1s |
-5'5 |
14,906.25 |
0 |
113 |
6.25 |
0'0 |
0'1s |
8200 |
318'1s |
-5'5 |
15,906.25 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2600 |
242'1s |
5'7 |
12,106.25 |
0 |
|
236'2 |
02/18/2025 13:22:00 |
CBOT |
2700 |
232'1s |
5'7 |
11,606.25 |
1 |
|
226'2 |
02/18/2025 13:22:00 |
CBOT |
2800 |
222'1s |
5'7 |
11,106.25 |
10 |
|
216'2 |
02/18/2025 13:22:00 |
CBOT |
2900 |
212'1s |
5'7 |
10,606.25 |
0 |
|
206'2 |
02/18/2025 13:22:00 |
CBOT |
3000 |
202'1s |
5'7 |
10,106.25 |
0 |
|
196'2 |
02/18/2025 13:22:00 |
CBOT |
3100 |
192'1s |
5'7 |
9,606.25 |
0 |
|
186'2 |
02/18/2025 13:22:00 |
CBOT |
3200 |
182'1s |
5'7 |
9,106.25 |
0 |
|
176'2 |
02/18/2025 13:22:00 |
CBOT |
3250 |
177'1s |
5'7 |
8,856.25 |
0 |
|
171'2 |
02/18/2025 13:22:00 |
CBOT |
3300 |
172'1s |
5'7 |
8,606.25 |
45 |
|
166'2 |
02/18/2025 13:22:00 |
CBOT |
3400 |
162'1s |
5'7 |
8,106.25 |
49 |
|
156'2 |
02/18/2025 13:22:00 |
CBOT |
3450 |
157'1s |
5'6 |
7,856.25 |
0 |
|
151'3 |
02/18/2025 13:22:00 |
CBOT |
3500 |
152'1s |
5'6 |
7,606.25 |
30 |
|
146'3 |
02/18/2025 13:22:00 |
CBOT |
3550 |
147'1s |
5'6 |
7,356.25 |
0 |
|
141'3 |
02/18/2025 13:22:00 |
CBOT |
3600 |
142'1s |
5'6 |
7,106.25 |
56 |
|
136'3 |
02/18/2025 13:22:00 |
CBOT |
3650 |
137'1s |
5'6 |
6,856.25 |
0 |
|
131'3 |
02/18/2025 13:22:00 |
CBOT |
3700 |
132'1s |
5'6 |
6,606.25 |
140 |
|
126'3 |
02/18/2025 13:22:00 |
CBOT |
3750 |
127'1s |
5'6 |
6,356.25 |
0 |
|
121'3 |
02/18/2025 13:22:00 |
CBOT |
3800 |
122'1s |
5'6 |
6,106.25 |
50 |
|
116'3 |
02/18/2025 13:22:00 |
CBOT |
3850 |
117'1s |
5'6 |
5,856.25 |
0 |
|
111'3 |
02/18/2025 13:22:00 |
CBOT |
3900 |
112'1s |
5'6 |
5,606.25 |
914 |
|
106'3 |
02/18/2025 13:22:00 |
CBOT |
3950 |
107'1s |
5'6 |
5,356.25 |
24 |
|
101'3 |
02/18/2025 13:22:00 |
CBOT |
4000 |
102'1s |
5'6 |
5,106.25 |
1,098 |
99'6 |
96'3 |
02/18/2025 13:22:00 |
CBOT |
4050 |
97'1s |
5'6 |
4,856.25 |
400 |
|
91'3 |
02/18/2025 13:22:00 |
CBOT |
4100 |
92'1s |
5'6 |
4,606.25 |
142 |
91'3 |
86'3 |
02/18/2025 13:22:00 |
CBOT |
4150 |
87'1s |
5'6 |
4,356.25 |
88 |
|
81'3 |
02/18/2025 13:22:00 |
CBOT |
4200 |
82'1s |
5'6 |
4,106.25 |
3,916 |
76'1 |
76'3 |
02/18/2025 13:22:00 |
CBOT |
4250 |
77'1s |
5'6 |
3,856.25 |
42 |
|
71'3 |
02/18/2025 13:22:00 |
CBOT |
4300 |
72'1s |
5'6 |
3,606.25 |
5,322 |
69'0 |
66'3 |
02/18/2025 13:22:00 |
CBOT |
4350 |
67'1s |
5'6 |
3,356.25 |
813 |
65'1 |
61'3 |
02/18/2025 13:22:00 |
CBOT |
4400 |
62'1s |
5'6 |
3,106.25 |
18,589 |
59'0 |
56'3 |
02/18/2025 13:22:00 |
CBOT |
4450 |
57'1s |
5'6 |
2,856.25 |
2,483 |
52'4 |
51'3 |
02/18/2025 13:22:00 |
CBOT |
4500 |
52'1s |
5'6 |
2,606.25 |
20,470 |
48'4 |
46'3 |
02/18/2025 13:22:00 |
CBOT |
4550 |
47'1s |
5'6 |
2,356.25 |
5,513 |
45'0 |
41'3 |
02/18/2025 13:22:00 |
CBOT |
4600 |
42'1s |
5'6 |
2,106.25 |
19,744 |
34'2 |
36'3 |
02/18/2025 13:22:00 |
CBOT |
4650 |
37'1s |
5'6 |
1,856.25 |
3,785 |
33'5 |
31'3 |
02/18/2025 13:22:00 |
CBOT |
4700 |
32'1s |
5'6 |
1,606.25 |
12,147 |
26'2 |
26'3 |
02/18/2025 13:22:00 |
CBOT |
4750 |
27'1s |
5'5 |
1,356.25 |
5,548 |
25'3 |
21'4 |
02/18/2025 13:22:00 |
CBOT |
4800 |
22'1s |
5'2 |
1,106.25 |
10,227 |
15'0 |
16'7 |
02/18/2025 13:22:00 |
CBOT |
4850 |
17'2s |
4'6 |
862.50 |
6,318 |
11'0 |
12'4 |
02/18/2025 13:22:00 |
CBOT |
4900 |
12'5s |
4'0 |
631.25 |
14,558 |
6'7 |
8'5 |
02/18/2025 13:22:00 |
CBOT |
4950 |
8'3s |
2'7 |
418.75 |
8,384 |
5'5 |
5'4 |
02/18/2025 13:22:00 |
CBOT |
5000 |
5'0s |
1'7 |
250.00 |
26,682 |
2'1 |
3'1 |
02/18/2025 13:22:00 |
CBOT |
5050 |
2'4s |
0'6 |
125.00 |
8,127 |
1'0 |
1'6 |
02/18/2025 13:22:00 |
CBOT |
5100 |
1'1s |
0'2 |
56.25 |
11,600 |
0'4 |
0'7 |
02/18/2025 13:22:00 |
CBOT |
5150 |
0'4s |
0'0 |
25.00 |
7,113 |
0'2 |
0'4 |
02/18/2025 13:22:00 |
CBOT |
5200 |
0'2s |
0'0 |
12.50 |
10,114 |
0'1 |
0'2 |
02/18/2025 13:22:00 |
CBOT |
5250 |
0'1s |
0'0 |
6.25 |
4,056 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
5300 |
0'1s |
0'0 |
6.25 |
3,181 |
0'1 |
0'1 |
02/18/2025 13:22:00 |
CBOT |
5350 |
0'1s |
0'0 |
6.25 |
1,790 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
5400 |
0'1s |
0'0 |
6.25 |
3,990 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
5450 |
0'1s |
0'0 |
6.25 |
2,005 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
5500 |
0'1s |
0'0 |
6.25 |
4,567 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
5550 |
0'1s |
0'0 |
6.25 |
2,962 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
5600 |
0'1s |
0'0 |
6.25 |
968 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
5650 |
0'1s |
0'0 |
6.25 |
167 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
5700 |
0'1s |
0'0 |
6.25 |
633 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
5750 |
0'1s |
0'0 |
6.25 |
31 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
5800 |
0'1s |
0'0 |
6.25 |
660 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
5850 |
0'1s |
0'0 |
6.25 |
64 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
5900 |
0'1s |
0'0 |
6.25 |
522 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
5950 |
0'1s |
0'0 |
6.25 |
14 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
6000 |
0'1s |
0'0 |
6.25 |
1,204 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
6100 |
0'1s |
0'0 |
6.25 |
701 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
6200 |
0'1s |
0'0 |
6.25 |
445 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
6300 |
0'1s |
0'0 |
6.25 |
238 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
6400 |
0'1s |
0'0 |
6.25 |
106 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
6500 |
0'1s |
0'0 |
6.25 |
241 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
6600 |
0'1s |
0'0 |
6.25 |
20 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
6700 |
0'1s |
0'0 |
6.25 |
217 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
6800 |
0'1s |
0'0 |
6.25 |
110 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
6900 |
0'1s |
0'0 |
6.25 |
332 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
196 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
7100 |
0'1s |
0'0 |
6.25 |
595 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
7200 |
0'1s |
0'0 |
6.25 |
287 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
7300 |
0'1s |
0'0 |
6.25 |
100 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
313 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
7500 |
0'1s |
0'0 |
6.25 |
50 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
48 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
150 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
113 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2600 |
0'1s |
0'0 |
6.25 |
200 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
1,401 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
130 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
58 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
3,032 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
410 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
3250 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
803 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
2,065 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
3450 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
7,463 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
3550 |
0'1s |
0'0 |
6.25 |
50 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
2,267 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
3650 |
0'1s |
0'0 |
6.25 |
307 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
2,724 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
3750 |
0'1s |
0'0 |
6.25 |
1,285 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
4,881 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
3850 |
0'1s |
0'0 |
6.25 |
762 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
6,788 |
0'1 |
0'1 |
02/18/2025 13:22:00 |
CBOT |
3950 |
0'1s |
0'0 |
6.25 |
1,543 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
17,769 |
0'1 |
0'1 |
02/18/2025 13:22:00 |
CBOT |
4050 |
0'1s |
0'0 |
6.25 |
1,143 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
11,028 |
0'1 |
0'1 |
02/18/2025 13:22:00 |
CBOT |
4150 |
0'1s |
0'0 |
6.25 |
2,355 |
0'1 |
0'1 |
02/18/2025 13:22:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
16,743 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
4250 |
0'1s |
0'0 |
6.25 |
3,408 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
17,805 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
4350 |
0'1s |
0'0 |
6.25 |
4,385 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
19,717 |
0'0 |
0'1 |
02/18/2025 13:22:00 |
CBOT |
4450 |
0'1s |
0'0 |
6.25 |
5,340 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
18,452 |
0'1 |
0'1 |
02/18/2025 13:22:00 |
CBOT |
4550 |
0'1s |
0'0 |
6.25 |
4,721 |
|
0'1 |
02/18/2025 13:22:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
10,889 |
0'1 |
0'1 |
02/18/2025 13:22:00 |
CBOT |
4650 |
0'1s |
0'0 |
6.25 |
7,826 |
0'1 |
0'1 |
02/18/2025 13:22:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
12,772 |
0'1 |
0'1 |
02/18/2025 13:22:00 |
CBOT |
4750 |
0'1s |
-0'1 |
6.25 |
8,779 |
0'2 |
0'2 |
02/18/2025 13:22:00 |
CBOT |
4800 |
0'1s |
-0'4 |
6.25 |
13,866 |
0'4 |
0'5 |
02/18/2025 13:22:00 |
CBOT |
4850 |
0'2s |
-1'0 |
12.50 |
10,059 |
1'3 |
1'2 |
02/18/2025 13:22:00 |
CBOT |
4900 |
0'5s |
-1'6 |
31.25 |
12,259 |
2'2 |
2'3 |
02/18/2025 13:22:00 |
CBOT |
4950 |
1'3s |
-2'7 |
68.75 |
4,100 |
4'2 |
4'2 |
02/18/2025 13:22:00 |
CBOT |
5000 |
3'0s |
-3'7 |
150.00 |
2,213 |
8'4 |
6'7 |
02/18/2025 13:22:00 |
CBOT |
5050 |
5'4s |
-4'7 |
275.00 |
147 |
6'6 |
10'3 |
02/18/2025 13:22:00 |
CBOT |
5100 |
9'1s |
-5'4 |
456.25 |
235 |
13'0 |
14'5 |
02/18/2025 13:22:00 |
CBOT |
5150 |
13'4s |
-5'6 |
675.00 |
274 |
|
19'2 |
02/18/2025 13:22:00 |
CBOT |
5200 |
18'2s |
-5'6 |
912.50 |
337 |
18'6 |
24'0 |
02/18/2025 13:22:00 |
CBOT |
5250 |
23'1s |
-5'6 |
1,156.25 |
37 |
|
28'7 |
02/18/2025 13:22:00 |
CBOT |
5300 |
28'1s |
-5'6 |
1,406.25 |
218 |
|
33'7 |
02/18/2025 13:22:00 |
CBOT |
5350 |
33'1s |
-5'6 |
1,656.25 |
30 |
|
38'7 |
02/18/2025 13:22:00 |
CBOT |
5400 |
38'1s |
-5'6 |
1,906.25 |
1,640 |
|
43'7 |
02/18/2025 13:22:00 |
CBOT |
5450 |
43'1s |
-5'6 |
2,156.25 |
416 |
|
48'7 |
02/18/2025 13:22:00 |
CBOT |
5500 |
48'1s |
-5'6 |
2,406.25 |
536 |
|
53'7 |
02/18/2025 13:22:00 |
CBOT |
5550 |
53'1s |
-5'6 |
2,656.25 |
0 |
|
58'7 |
02/18/2025 13:22:00 |
CBOT |
5600 |
58'1s |
-5'6 |
2,906.25 |
16 |
|
63'7 |
02/18/2025 13:22:00 |
CBOT |
5650 |
63'1s |
-5'6 |
3,156.25 |
0 |
|
68'7 |
02/18/2025 13:22:00 |
CBOT |
5700 |
68'1s |
-5'6 |
3,406.25 |
10 |
|
73'7 |
02/18/2025 13:22:00 |
CBOT |
5750 |
73'1s |
-5'6 |
3,656.25 |
0 |
|
78'7 |
02/18/2025 13:22:00 |
CBOT |
5800 |
78'1s |
-5'6 |
3,906.25 |
1 |
|
83'7 |
02/18/2025 13:22:00 |
CBOT |
5850 |
83'1s |
-5'6 |
4,156.25 |
0 |
|
88'7 |
02/18/2025 13:22:00 |
CBOT |
5900 |
88'1s |
-5'6 |
4,406.25 |
0 |
|
93'7 |
02/18/2025 13:22:00 |
CBOT |
5950 |
93'1s |
-5'6 |
4,656.25 |
0 |
|
98'7 |
02/18/2025 13:22:00 |
CBOT |
6000 |
98'1s |
-5'6 |
4,906.25 |
180 |
|
103'7 |
02/18/2025 13:22:00 |
CBOT |
6100 |
108'1s |
-5'6 |
5,406.25 |
0 |
|
113'7 |
02/18/2025 13:22:00 |
CBOT |
6200 |
118'1s |
-5'6 |
5,906.25 |
0 |
|
123'7 |
02/18/2025 13:22:00 |
CBOT |
6300 |
128'1s |
-5'6 |
6,406.25 |
0 |
|
133'7 |
02/18/2025 13:22:00 |
CBOT |
6400 |
138'1s |
-5'6 |
6,906.25 |
3 |
|
143'7 |
02/18/2025 13:22:00 |
CBOT |
6500 |
148'1s |
-5'5 |
7,406.25 |
0 |
|
153'6 |
02/18/2025 13:22:00 |
CBOT |
6600 |
158'1s |
-5'5 |
7,906.25 |
0 |
|
163'6 |
02/18/2025 13:22:00 |
CBOT |
6700 |
168'1s |
-5'5 |
8,406.25 |
0 |
|
173'6 |
02/18/2025 13:22:00 |
CBOT |
6800 |
178'1s |
-5'5 |
8,906.25 |
0 |
|
183'6 |
02/18/2025 13:22:00 |
CBOT |
6900 |
188'1s |
-5'5 |
9,406.25 |
0 |
|
193'6 |
02/18/2025 13:22:00 |
CBOT |
7000 |
198'1s |
-5'5 |
9,906.25 |
0 |
|
203'6 |
02/18/2025 13:22:00 |
CBOT |
7100 |
208'1s |
-5'5 |
10,406.25 |
0 |
|
213'6 |
02/18/2025 13:22:00 |
CBOT |
7200 |
218'1s |
-5'5 |
10,906.25 |
0 |
|
223'6 |
02/18/2025 13:22:00 |
CBOT |
7300 |
228'1s |
-5'5 |
11,406.25 |
0 |
|
233'6 |
02/18/2025 13:22:00 |
CBOT |
7400 |
238'1s |
-5'5 |
11,906.25 |
0 |
|
243'6 |
02/18/2025 13:22:00 |
CBOT |
7500 |
248'1s |
-5'5 |
12,406.25 |
0 |
|
253'6 |
02/18/2025 13:22:00 |
CBOT |
7600 |
258'1s |
-5'5 |
12,906.25 |
0 |
|
263'6 |
02/18/2025 13:22:00 |
CBOT |
8000 |
298'1s |
-5'5 |
14,906.25 |
0 |
|
303'6 |
02/18/2025 13:22:00 |
CBOT |
8200 |
318'1s |
-5'5 |
15,906.25 |
0 |
|
323'6 |
02/18/2025 13:22:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|