|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
1,002,000.00 |
|
16.700 |
32000 |
0.005 |
|
300.00 |
10 |
0 |
972,000.00 |
|
16.200 |
32500 |
0.005 |
|
300.00 |
84 |
0 |
912,000.00 |
|
15.200 |
33500 |
0.005 |
|
300.00 |
50 |
0 |
882,000.00 |
|
14.700 |
34000 |
0.005 |
|
300.00 |
48 |
0 |
852,000.00 |
|
14.200 |
34500 |
0.010 |
|
600.00 |
27 |
0 |
822,000.00 |
|
13.700 |
35000 |
0.010 |
|
600.00 |
13 |
0 |
792,000.00 |
|
13.200 |
35500 |
0.010 |
|
600.00 |
227 |
0 |
762,000.00 |
|
12.700 |
36000 |
0.015 |
|
900.00 |
9 |
0 |
732,000.00 |
|
12.200 |
36500 |
0.015 |
|
900.00 |
2 |
0 |
702,000.00 |
|
11.700 |
37000 |
0.020 |
|
1,200.00 |
64 |
0 |
672,300.00 |
|
11.205 |
37500 |
0.025 |
|
1,500.00 |
379 |
25 |
642,300.00 |
|
10.705 |
38000 |
0.030 |
|
1,800.00 |
610 |
0 |
612,600.00 |
|
10.210 |
38500 |
0.035 |
|
2,100.00 |
95 |
0 |
582,900.00 |
|
9.715 |
39000 |
0.040 |
|
2,400.00 |
142 |
0 |
553,500.00 |
|
9.225 |
39500 |
0.050 |
|
3,000.00 |
161 |
182 |
524,100.00 |
|
8.735 |
40000 |
0.060 |
|
3,600.00 |
2,693 |
222 |
495,000.00 |
|
8.250 |
40500 |
0.075 |
|
4,500.00 |
389 |
0 |
465,900.00 |
|
7.765 |
41000 |
0.095 |
|
5,700.00 |
296 |
0 |
437,400.00 |
|
7.290 |
41500 |
0.115 |
|
6,900.00 |
87 |
7 |
408,900.00 |
|
6.815 |
42000 |
0.140 |
|
8,400.00 |
2,205 |
0 |
381,000.00 |
|
6.350 |
42500 |
0.175 |
|
10,500.00 |
272 |
12 |
353,700.00 |
|
5.895 |
43000 |
0.215 |
|
12,900.00 |
1,169 |
19 |
327,000.00 |
|
5.450 |
43500 |
0.270 |
|
16,200.00 |
358 |
64 |
300,900.00 |
|
5.015 |
44000 |
0.335 |
|
20,100.00 |
3,207 |
89 |
276,000.00 |
|
4.600 |
44500 |
0.415 |
|
24,900.00 |
732 |
1,100 |
252,000.00 |
|
4.200 |
45000 |
0.515 |
|
30,900.00 |
2,434 |
2,360 |
229,200.00 |
|
3.820 |
45500 |
0.635 |
|
38,100.00 |
1,763 |
1,447 |
207,900.00 |
|
3.465 |
46000 |
0.870 |
0.095 |
52,200.00 |
1,254 |
673 |
187,800.00 |
|
3.130 |
46500 |
0.940 |
|
56,400.00 |
164 |
1,198 |
169,200.00 |
|
2.820 |
47000 |
1.125 |
|
67,500.00 |
4,401 |
927 |
151,800.00 |
|
2.530 |
47500 |
1.335 |
|
80,100.00 |
295 |
4,026 |
136,200.00 |
|
2.270 |
48000 |
1.690 |
0.120 |
101,400.00 |
3,126 |
981 |
121,500.00 |
|
2.025 |
48500 |
1.830 |
|
109,800.00 |
153 |
2,526 |
108,600.00 |
|
1.810 |
49000 |
2.105 |
|
126,300.00 |
2,737 |
1,289 |
96,600.00 |
|
1.610 |
49500 |
2.405 |
|
144,300.00 |
98 |
5,834 |
85,800.00 |
|
1.430 |
50000 |
2.725 |
|
163,500.00 |
356 |
473 |
76,200.00 |
|
1.270 |
50500 |
3.060 |
|
183,600.00 |
209 |
5,711 |
67,500.00 |
|
1.125 |
51000 |
3.415 |
|
204,900.00 |
491 |
214 |
59,700.00 |
|
0.995 |
51500 |
3.780 |
|
226,800.00 |
40 |
1,587 |
52,500.00 |
|
0.875 |
52000 |
4.160 |
|
249,600.00 |
156 |
2,117 |
46,500.00 |
|
0.775 |
52500 |
4.555 |
|
273,300.00 |
66 |
2,137 |
40,800.00 |
|
0.680 |
53000 |
4.960 |
|
297,600.00 |
0 |
409 |
36,000.00 |
|
0.600 |
53500 |
5.380 |
|
322,800.00 |
0 |
714 |
31,500.00 |
|
0.525 |
54000 |
5.805 |
|
348,300.00 |
154 |
159 |
27,900.00 |
|
0.465 |
54500 |
6.240 |
|
374,400.00 |
2 |
1,904 |
24,600.00 |
|
0.410 |
55000 |
6.680 |
|
400,800.00 |
470 |
114 |
21,600.00 |
|
0.360 |
55500 |
7.135 |
|
428,100.00 |
30 |
750 |
19,200.00 |
|
0.320 |
56000 |
7.590 |
|
455,400.00 |
0 |
135 |
17,100.00 |
|
0.285 |
56500 |
8.050 |
|
483,000.00 |
0 |
1,025 |
15,000.00 |
|
0.250 |
57000 |
8.520 |
|
511,200.00 |
0 |
155 |
13,500.00 |
|
0.225 |
57500 |
8.990 |
|
539,400.00 |
0 |
734 |
12,000.00 |
|
0.200 |
58000 |
9.465 |
|
567,900.00 |
0 |
220 |
10,800.00 |
|
0.180 |
58500 |
9.945 |
|
596,700.00 |
0 |
594 |
9,600.00 |
|
0.160 |
59000 |
10.425 |
|
625,500.00 |
5 |
47 |
8,700.00 |
|
0.145 |
59500 |
10.910 |
|
654,600.00 |
0 |
1,550 |
8,100.00 |
|
0.135 |
60000 |
11.395 |
|
683,700.00 |
3 |
5 |
7,200.00 |
|
0.120 |
60500 |
11.880 |
|
712,800.00 |
0 |
196 |
6,600.00 |
|
0.110 |
61000 |
12.370 |
|
742,200.00 |
11 |
153 |
6,000.00 |
|
0.100 |
61500 |
12.860 |
|
771,600.00 |
0 |
31 |
5,400.00 |
|
0.090 |
62000 |
13.350 |
|
801,000.00 |
0 |
6 |
5,100.00 |
|
0.085 |
62500 |
13.845 |
|
830,700.00 |
0 |
482 |
4,800.00 |
|
0.080 |
63000 |
14.340 |
|
860,400.00 |
5 |
1 |
4,200.00 |
|
0.070 |
63500 |
14.830 |
|
889,800.00 |
0 |
74 |
3,900.00 |
|
0.065 |
64000 |
15.325 |
|
919,500.00 |
0 |
20 |
3,600.00 |
|
0.060 |
64500 |
15.820 |
|
949,200.00 |
0 |
314 |
3,300.00 |
|
0.055 |
65000 |
16.320 |
|
979,200.00 |
3 |
10 |
3,300.00 |
|
0.055 |
65500 |
16.815 |
|
1,008,900.00 |
0 |
10 |
3,000.00 |
|
0.050 |
66000 |
17.310 |
|
1,038,600.00 |
0 |
28 |
2,700.00 |
|
0.045 |
67000 |
18.305 |
|
1,098,300.00 |
0 |
10 |
2,400.00 |
|
0.040 |
67500 |
18.805 |
|
1,128,300.00 |
0 |
90 |
2,400.00 |
|
0.040 |
68000 |
19.305 |
|
1,158,300.00 |
0 |
10 |
2,100.00 |
|
0.035 |
68500 |
19.800 |
|
1,188,000.00 |
0 |
10 |
2,100.00 |
|
0.035 |
69000 |
20.300 |
|
1,218,000.00 |
0 |
235 |
1,800.00 |
|
0.030 |
70000 |
21.300 |
|
1,278,000.00 |
1 |
4 |
1,500.00 |
|
0.025 |
71000 |
22.300 |
|
1,338,000.00 |
0 |
20 |
1,500.00 |
|
0.025 |
72000 |
23.300 |
|
1,398,000.00 |
5 |
9 |
1,200.00 |
|
0.020 |
73500 |
24.800 |
|
1,488,000.00 |
0 |
401 |
1,200.00 |
|
0.020 |
75000 |
26.300 |
|
1,578,000.00 |
0 |
46 |
900.00 |
|
0.015 |
76000 |
27.300 |
|
1,638,000.00 |
0 |
1 |
900.00 |
|
0.015 |
78000 |
29.300 |
|
1,758,000.00 |
0 |
2 |
600.00 |
|
0.010 |
79000 |
30.300 |
|
1,818,000.00 |
0 |
5 |
600.00 |
|
0.010 |
80500 |
31.800 |
|
1,908,000.00 |
0 |
5 |
300.00 |
|
0.005 |
83000 |
34.300 |
|
2,058,000.00 |
0 |
5 |
300.00 |
|
0.005 |
83500 |
34.800 |
|
2,088,000.00 |
0 |
200 |
300.00 |
|
0.005 |
85000 |
36.300 |
|
2,178,000.00 |
0 |
10 |
300.00 |
|
0.005 |
91500 |
42.800 |
|
2,568,000.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
32000 |
16.700 |
|
1,002,000.00 |
0 |
|
16.700 |
03/18/2024 13:21:00 |
CBOT |
32500 |
16.200 |
|
972,000.00 |
0 |
|
16.200 |
03/18/2024 13:21:00 |
CBOT |
33500 |
15.200 |
|
912,000.00 |
0 |
|
15.200 |
03/18/2024 13:21:00 |
CBOT |
34000 |
14.700 |
|
882,000.00 |
0 |
|
14.700 |
03/18/2024 13:21:00 |
CBOT |
34500 |
14.200 |
|
852,000.00 |
0 |
|
14.200 |
03/18/2024 13:21:00 |
CBOT |
35000 |
13.700 |
|
822,000.00 |
0 |
|
13.700 |
03/18/2024 13:21:00 |
CBOT |
35500 |
13.200 |
|
792,000.00 |
0 |
|
13.200 |
03/18/2024 13:21:00 |
CBOT |
36000 |
12.700 |
|
762,000.00 |
0 |
|
12.700 |
03/18/2024 13:21:00 |
CBOT |
36500 |
12.200 |
|
732,000.00 |
0 |
|
12.200 |
03/18/2024 13:21:00 |
CBOT |
37000 |
11.700 |
|
702,000.00 |
0 |
|
11.700 |
03/18/2024 13:21:00 |
CBOT |
37500 |
11.205 |
|
672,300.00 |
0 |
|
11.205 |
03/18/2024 13:21:00 |
CBOT |
38000 |
10.705 |
|
642,300.00 |
25 |
|
10.705 |
03/18/2024 13:21:00 |
CBOT |
38500 |
10.210 |
|
612,600.00 |
0 |
|
10.210 |
03/18/2024 13:21:00 |
CBOT |
39000 |
9.715 |
|
582,900.00 |
0 |
|
9.715 |
03/18/2024 13:21:00 |
CBOT |
39500 |
9.225 |
|
553,500.00 |
0 |
|
9.225 |
03/18/2024 13:21:00 |
CBOT |
40000 |
8.735 |
|
524,100.00 |
182 |
|
8.735 |
03/18/2024 13:21:00 |
CBOT |
40500 |
8.250 |
|
495,000.00 |
222 |
|
8.250 |
03/18/2024 13:21:00 |
CBOT |
41000 |
7.765 |
|
465,900.00 |
0 |
|
7.765 |
03/18/2024 13:21:00 |
CBOT |
41500 |
7.290 |
|
437,400.00 |
0 |
|
7.290 |
03/18/2024 13:21:00 |
CBOT |
42000 |
6.815 |
|
408,900.00 |
7 |
|
6.815 |
03/18/2024 13:21:00 |
CBOT |
42500 |
6.350 |
|
381,000.00 |
0 |
|
6.350 |
03/18/2024 13:21:00 |
CBOT |
43000 |
5.895 |
|
353,700.00 |
12 |
|
5.895 |
03/18/2024 13:21:00 |
CBOT |
43500 |
5.450 |
|
327,000.00 |
19 |
|
5.450 |
03/18/2024 13:21:00 |
CBOT |
44000 |
5.015 |
|
300,900.00 |
64 |
|
5.015 |
03/18/2024 13:21:00 |
CBOT |
44500 |
4.600 |
|
276,000.00 |
89 |
|
4.600 |
03/18/2024 13:21:00 |
CBOT |
45000 |
4.200 |
|
252,000.00 |
1,100 |
|
4.200 |
03/18/2024 13:21:00 |
CBOT |
45500 |
3.820 |
|
229,200.00 |
2,360 |
|
3.820 |
03/18/2024 13:21:00 |
CBOT |
46000 |
3.465 |
|
207,900.00 |
1,447 |
|
3.465 |
03/18/2024 13:21:00 |
CBOT |
46500 |
3.130 |
|
187,800.00 |
673 |
|
3.130 |
03/18/2024 13:21:00 |
CBOT |
47000 |
2.820 |
|
169,200.00 |
1,198 |
|
2.820 |
03/18/2024 13:21:00 |
CBOT |
47500 |
2.530 |
|
151,800.00 |
927 |
|
2.530 |
03/18/2024 13:21:00 |
CBOT |
48000 |
2.270 |
|
136,200.00 |
4,026 |
|
2.270 |
03/18/2024 13:21:00 |
CBOT |
48500 |
2.025 |
|
121,500.00 |
981 |
|
2.025 |
03/18/2024 13:21:00 |
CBOT |
49000 |
1.810 |
|
108,600.00 |
2,526 |
|
1.810 |
03/18/2024 13:21:00 |
CBOT |
49500 |
1.610 |
|
96,600.00 |
1,289 |
|
1.610 |
03/18/2024 13:21:00 |
CBOT |
50000 |
1.430 |
|
85,800.00 |
5,834 |
|
1.430 |
03/18/2024 13:21:00 |
CBOT |
50500 |
1.270 |
|
76,200.00 |
473 |
|
1.270 |
03/18/2024 13:21:00 |
CBOT |
51000 |
1.125 |
|
67,500.00 |
5,711 |
|
1.125 |
03/18/2024 13:21:00 |
CBOT |
51500 |
0.995 |
|
59,700.00 |
214 |
|
0.995 |
03/18/2024 13:21:00 |
CBOT |
52000 |
0.875 |
|
52,500.00 |
1,587 |
|
0.875 |
03/18/2024 13:21:00 |
CBOT |
52500 |
0.775 |
|
46,500.00 |
2,117 |
|
0.775 |
03/18/2024 13:21:00 |
CBOT |
53000 |
0.680 |
|
40,800.00 |
2,137 |
|
0.680 |
03/18/2024 13:21:00 |
CBOT |
53500 |
0.600 |
|
36,000.00 |
409 |
|
0.600 |
03/18/2024 13:21:00 |
CBOT |
54000 |
0.525 |
|
31,500.00 |
714 |
|
0.525 |
03/18/2024 13:21:00 |
CBOT |
54500 |
0.465 |
|
27,900.00 |
159 |
|
0.465 |
03/18/2024 13:21:00 |
CBOT |
55000 |
0.410 |
|
24,600.00 |
1,904 |
|
0.410 |
03/18/2024 13:21:00 |
CBOT |
55500 |
0.360 |
|
21,600.00 |
114 |
|
0.360 |
03/18/2024 13:21:00 |
CBOT |
56000 |
0.320 |
|
19,200.00 |
750 |
|
0.320 |
03/18/2024 13:21:00 |
CBOT |
56500 |
0.285 |
|
17,100.00 |
135 |
|
0.285 |
03/18/2024 13:21:00 |
CBOT |
57000 |
0.250 |
|
15,000.00 |
1,025 |
|
0.250 |
03/18/2024 13:21:00 |
CBOT |
57500 |
0.225 |
|
13,500.00 |
155 |
|
0.225 |
03/18/2024 13:21:00 |
CBOT |
58000 |
0.200 |
|
12,000.00 |
734 |
|
0.200 |
03/18/2024 13:21:00 |
CBOT |
58500 |
0.180 |
|
10,800.00 |
220 |
|
0.180 |
03/18/2024 13:21:00 |
CBOT |
59000 |
0.160 |
|
9,600.00 |
594 |
|
0.160 |
03/18/2024 13:21:00 |
CBOT |
59500 |
0.145 |
|
8,700.00 |
47 |
|
0.145 |
03/18/2024 13:21:00 |
CBOT |
60000 |
0.135 |
|
8,100.00 |
1,550 |
|
0.135 |
03/18/2024 13:21:00 |
CBOT |
60500 |
0.120 |
|
7,200.00 |
5 |
|
0.120 |
03/18/2024 13:21:00 |
CBOT |
61000 |
0.110 |
|
6,600.00 |
196 |
|
0.110 |
03/18/2024 13:21:00 |
CBOT |
61500 |
0.100 |
|
6,000.00 |
153 |
|
0.100 |
03/18/2024 13:21:00 |
CBOT |
62000 |
0.090 |
|
5,400.00 |
31 |
|
0.090 |
03/18/2024 13:21:00 |
CBOT |
62500 |
0.085 |
|
5,100.00 |
6 |
|
0.085 |
03/18/2024 13:21:00 |
CBOT |
63000 |
0.080 |
|
4,800.00 |
482 |
|
0.080 |
03/18/2024 13:21:00 |
CBOT |
63500 |
0.070 |
|
4,200.00 |
1 |
|
0.070 |
03/18/2024 13:21:00 |
CBOT |
64000 |
0.065 |
|
3,900.00 |
74 |
|
0.065 |
03/18/2024 13:21:00 |
CBOT |
64500 |
0.060 |
|
3,600.00 |
20 |
|
0.060 |
03/18/2024 13:21:00 |
CBOT |
65000 |
0.055 |
|
3,300.00 |
314 |
|
0.055 |
03/18/2024 13:21:00 |
CBOT |
65500 |
0.055 |
|
3,300.00 |
10 |
|
0.055 |
03/18/2024 13:21:00 |
CBOT |
66000 |
0.050 |
|
3,000.00 |
10 |
|
0.050 |
03/18/2024 13:21:00 |
CBOT |
67000 |
0.045 |
|
2,700.00 |
28 |
|
0.045 |
03/18/2024 13:21:00 |
CBOT |
67500 |
0.040 |
|
2,400.00 |
10 |
|
0.040 |
03/18/2024 13:21:00 |
CBOT |
68000 |
0.040 |
|
2,400.00 |
90 |
|
0.040 |
03/18/2024 13:21:00 |
CBOT |
68500 |
0.035 |
|
2,100.00 |
10 |
|
0.035 |
03/18/2024 13:21:00 |
CBOT |
69000 |
0.035 |
|
2,100.00 |
10 |
|
0.035 |
03/18/2024 13:21:00 |
CBOT |
70000 |
0.030 |
|
1,800.00 |
235 |
|
0.030 |
03/18/2024 13:21:00 |
CBOT |
71000 |
0.025 |
|
1,500.00 |
4 |
|
0.025 |
03/18/2024 13:21:00 |
CBOT |
72000 |
0.025 |
|
1,500.00 |
20 |
|
0.025 |
03/18/2024 13:21:00 |
CBOT |
73500 |
0.020 |
|
1,200.00 |
9 |
|
0.020 |
03/18/2024 13:21:00 |
CBOT |
75000 |
0.020 |
|
1,200.00 |
401 |
|
0.020 |
03/18/2024 13:21:00 |
CBOT |
76000 |
0.015 |
|
900.00 |
46 |
|
0.015 |
03/18/2024 13:21:00 |
CBOT |
78000 |
0.015 |
|
900.00 |
1 |
|
0.015 |
03/18/2024 13:21:00 |
CBOT |
79000 |
0.010 |
|
600.00 |
2 |
|
0.010 |
03/18/2024 13:21:00 |
CBOT |
80500 |
0.010 |
|
600.00 |
5 |
|
0.010 |
03/18/2024 13:21:00 |
CBOT |
83000 |
0.005 |
|
300.00 |
5 |
|
0.005 |
03/18/2024 13:21:00 |
CBOT |
83500 |
0.005 |
|
300.00 |
5 |
|
0.005 |
03/18/2024 13:21:00 |
CBOT |
85000 |
0.005 |
|
300.00 |
200 |
|
0.005 |
03/18/2024 13:21:00 |
CBOT |
91500 |
0.005 |
|
300.00 |
10 |
|
0.005 |
03/18/2024 13:21:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
32000 |
0.005 |
|
300.00 |
10 |
|
0.005 |
03/18/2024 13:21:00 |
CBOT |
32500 |
0.005 |
|
300.00 |
84 |
|
0.005 |
03/18/2024 13:21:00 |
CBOT |
33500 |
0.005 |
|
300.00 |
50 |
|
0.005 |
03/18/2024 13:21:00 |
CBOT |
34000 |
0.005 |
|
300.00 |
48 |
|
0.005 |
03/18/2024 13:21:00 |
CBOT |
34500 |
0.010 |
|
600.00 |
27 |
|
0.010 |
03/18/2024 13:21:00 |
CBOT |
35000 |
0.010 |
|
600.00 |
13 |
|
0.010 |
03/18/2024 13:21:00 |
CBOT |
35500 |
0.010 |
|
600.00 |
227 |
|
0.010 |
03/18/2024 13:21:00 |
CBOT |
36000 |
0.015 |
|
900.00 |
9 |
|
0.015 |
03/18/2024 13:21:00 |
CBOT |
36500 |
0.015 |
|
900.00 |
2 |
|
0.015 |
03/18/2024 13:21:00 |
CBOT |
37000 |
0.020 |
|
1,200.00 |
64 |
|
0.020 |
03/18/2024 13:21:00 |
CBOT |
37500 |
0.025 |
|
1,500.00 |
379 |
|
0.025 |
03/18/2024 13:21:00 |
CBOT |
38000 |
0.030 |
|
1,800.00 |
610 |
|
0.030 |
03/18/2024 13:21:00 |
CBOT |
38500 |
0.035 |
|
2,100.00 |
95 |
|
0.035 |
03/18/2024 13:21:00 |
CBOT |
39000 |
0.040 |
|
2,400.00 |
142 |
|
0.040 |
03/18/2024 13:21:00 |
CBOT |
39500 |
0.050 |
|
3,000.00 |
161 |
|
0.050 |
03/18/2024 13:21:00 |
CBOT |
40000 |
0.060 |
|
3,600.00 |
2,693 |
|
0.060 |
03/18/2024 13:21:00 |
CBOT |
40500 |
0.075 |
|
4,500.00 |
389 |
|
0.075 |
03/18/2024 13:21:00 |
CBOT |
41000 |
0.095 |
|
5,700.00 |
296 |
|
0.095 |
03/18/2024 13:21:00 |
CBOT |
41500 |
0.115 |
|
6,900.00 |
87 |
|
0.115 |
03/18/2024 13:21:00 |
CBOT |
42000 |
0.140 |
|
8,400.00 |
2,205 |
|
0.140 |
03/18/2024 13:21:00 |
CBOT |
42500 |
0.175 |
|
10,500.00 |
272 |
|
0.175 |
03/18/2024 13:21:00 |
CBOT |
43000 |
0.215 |
|
12,900.00 |
1,169 |
|
0.215 |
03/18/2024 13:21:00 |
CBOT |
43500 |
0.270 |
|
16,200.00 |
358 |
|
0.270 |
03/18/2024 13:21:00 |
CBOT |
44000 |
0.335 |
|
20,100.00 |
3,207 |
|
0.335 |
03/18/2024 13:21:00 |
CBOT |
44500 |
0.415 |
|
24,900.00 |
732 |
|
0.415 |
03/18/2024 13:21:00 |
CBOT |
45000 |
0.515 |
|
30,900.00 |
2,434 |
|
0.515 |
03/18/2024 13:21:00 |
CBOT |
45500 |
0.635 |
|
38,100.00 |
1,763 |
|
0.635 |
03/18/2024 13:21:00 |
CBOT |
46000 |
0.870 |
0.095 |
52,200.00 |
1,254 |
0.870 |
0.775 |
03/19/2024 04:59:00 |
CBOT |
46500 |
0.940 |
|
56,400.00 |
164 |
|
0.940 |
03/18/2024 13:21:00 |
CBOT |
47000 |
1.125 |
|
67,500.00 |
4,401 |
|
1.125 |
03/18/2024 13:21:00 |
CBOT |
47500 |
1.335 |
|
80,100.00 |
295 |
|
1.335 |
03/18/2024 13:21:00 |
CBOT |
48000 |
1.690 |
0.120 |
101,400.00 |
3,126 |
1.650 |
1.570 |
03/19/2024 03:57:00 |
CBOT |
48500 |
1.830 |
|
109,800.00 |
153 |
|
1.830 |
03/18/2024 13:21:00 |
CBOT |
49000 |
2.105 |
|
126,300.00 |
2,737 |
|
2.105 |
03/18/2024 13:21:00 |
CBOT |
49500 |
2.405 |
|
144,300.00 |
98 |
|
2.405 |
03/18/2024 13:21:00 |
CBOT |
50000 |
2.725 |
|
163,500.00 |
356 |
|
2.725 |
03/18/2024 13:21:00 |
CBOT |
50500 |
3.060 |
|
183,600.00 |
209 |
|
3.060 |
03/18/2024 13:21:00 |
CBOT |
51000 |
3.415 |
|
204,900.00 |
491 |
|
3.415 |
03/18/2024 13:21:00 |
CBOT |
51500 |
3.780 |
|
226,800.00 |
40 |
|
3.780 |
03/18/2024 13:21:00 |
CBOT |
52000 |
4.160 |
|
249,600.00 |
156 |
|
4.160 |
03/18/2024 13:21:00 |
CBOT |
52500 |
4.555 |
|
273,300.00 |
66 |
|
4.555 |
03/18/2024 13:21:00 |
CBOT |
53000 |
4.960 |
|
297,600.00 |
0 |
|
4.960 |
03/18/2024 13:21:00 |
CBOT |
53500 |
5.380 |
|
322,800.00 |
0 |
|
5.380 |
03/18/2024 13:21:00 |
CBOT |
54000 |
5.805 |
|
348,300.00 |
154 |
|
5.805 |
03/18/2024 13:21:00 |
CBOT |
54500 |
6.240 |
|
374,400.00 |
2 |
|
6.240 |
03/18/2024 13:21:00 |
CBOT |
55000 |
6.680 |
|
400,800.00 |
470 |
|
6.680 |
03/18/2024 13:21:00 |
CBOT |
55500 |
7.135 |
|
428,100.00 |
30 |
|
7.135 |
03/18/2024 13:21:00 |
CBOT |
56000 |
7.590 |
|
455,400.00 |
0 |
|
7.590 |
03/18/2024 13:21:00 |
CBOT |
56500 |
8.050 |
|
483,000.00 |
0 |
|
8.050 |
03/18/2024 13:21:00 |
CBOT |
57000 |
8.520 |
|
511,200.00 |
0 |
|
8.520 |
03/18/2024 13:21:00 |
CBOT |
57500 |
8.990 |
|
539,400.00 |
0 |
|
8.990 |
03/18/2024 13:21:00 |
CBOT |
58000 |
9.465 |
|
567,900.00 |
0 |
|
9.465 |
03/18/2024 13:21:00 |
CBOT |
58500 |
9.945 |
|
596,700.00 |
0 |
|
9.945 |
03/18/2024 13:21:00 |
CBOT |
59000 |
10.425 |
|
625,500.00 |
5 |
|
10.425 |
03/18/2024 13:21:00 |
CBOT |
59500 |
10.910 |
|
654,600.00 |
0 |
|
10.910 |
03/18/2024 13:21:00 |
CBOT |
60000 |
11.395 |
|
683,700.00 |
3 |
|
11.395 |
03/18/2024 13:21:00 |
CBOT |
60500 |
11.880 |
|
712,800.00 |
0 |
|
11.880 |
03/18/2024 13:21:00 |
CBOT |
61000 |
12.370 |
|
742,200.00 |
11 |
|
12.370 |
03/18/2024 13:21:00 |
CBOT |
61500 |
12.860 |
|
771,600.00 |
0 |
|
12.860 |
03/18/2024 13:21:00 |
CBOT |
62000 |
13.350 |
|
801,000.00 |
0 |
|
13.350 |
03/18/2024 13:21:00 |
CBOT |
62500 |
13.845 |
|
830,700.00 |
0 |
|
13.845 |
03/18/2024 13:21:00 |
CBOT |
63000 |
14.340 |
|
860,400.00 |
5 |
|
14.340 |
03/18/2024 13:21:00 |
CBOT |
63500 |
14.830 |
|
889,800.00 |
0 |
|
14.830 |
03/18/2024 13:21:00 |
CBOT |
64000 |
15.325 |
|
919,500.00 |
0 |
|
15.325 |
03/18/2024 13:21:00 |
CBOT |
64500 |
15.820 |
|
949,200.00 |
0 |
|
15.820 |
03/18/2024 13:21:00 |
CBOT |
65000 |
16.320 |
|
979,200.00 |
3 |
|
16.320 |
03/18/2024 13:21:00 |
CBOT |
65500 |
16.815 |
|
1,008,900.00 |
0 |
|
16.815 |
03/18/2024 13:21:00 |
CBOT |
66000 |
17.310 |
|
1,038,600.00 |
0 |
|
17.310 |
03/18/2024 13:21:00 |
CBOT |
67000 |
18.305 |
|
1,098,300.00 |
0 |
|
18.305 |
03/18/2024 13:21:00 |
CBOT |
67500 |
18.805 |
|
1,128,300.00 |
0 |
|
18.805 |
03/18/2024 13:21:00 |
CBOT |
68000 |
19.305 |
|
1,158,300.00 |
0 |
|
19.305 |
03/18/2024 13:21:00 |
CBOT |
68500 |
19.800 |
|
1,188,000.00 |
0 |
|
19.800 |
03/18/2024 13:21:00 |
CBOT |
69000 |
20.300 |
|
1,218,000.00 |
0 |
|
20.300 |
03/18/2024 13:21:00 |
CBOT |
70000 |
21.300 |
|
1,278,000.00 |
1 |
|
21.300 |
03/18/2024 13:21:00 |
CBOT |
71000 |
22.300 |
|
1,338,000.00 |
0 |
|
22.300 |
03/18/2024 13:21:00 |
CBOT |
72000 |
23.300 |
|
1,398,000.00 |
5 |
|
23.300 |
03/18/2024 13:21:00 |
CBOT |
73500 |
24.800 |
|
1,488,000.00 |
0 |
|
24.800 |
03/18/2024 13:21:00 |
CBOT |
75000 |
26.300 |
|
1,578,000.00 |
0 |
|
26.300 |
03/18/2024 13:21:00 |
CBOT |
76000 |
27.300 |
|
1,638,000.00 |
0 |
|
27.300 |
03/18/2024 13:21:00 |
CBOT |
78000 |
29.300 |
|
1,758,000.00 |
0 |
|
29.300 |
03/18/2024 13:21:00 |
CBOT |
79000 |
30.300 |
|
1,818,000.00 |
0 |
|
30.300 |
03/18/2024 13:21:00 |
CBOT |
80500 |
31.800 |
|
1,908,000.00 |
0 |
|
31.800 |
03/18/2024 13:21:00 |
CBOT |
83000 |
34.300 |
|
2,058,000.00 |
0 |
|
34.300 |
03/18/2024 13:21:00 |
CBOT |
83500 |
34.800 |
|
2,088,000.00 |
0 |
|
34.800 |
03/18/2024 13:21:00 |
CBOT |
85000 |
36.300 |
|
2,178,000.00 |
0 |
|
36.300 |
03/18/2024 13:21:00 |
CBOT |
91500 |
42.800 |
|
2,568,000.00 |
0 |
|
42.800 |
03/18/2024 13:21:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|