|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
17,987.50 |
4'6 |
359'6s |
2600 |
0'1s |
0'0 |
6.25 |
4 |
0 |
16,987.50 |
4'6 |
339'6s |
2800 |
0'1s |
0'0 |
6.25 |
38 |
0 |
16,487.50 |
4'6 |
329'6s |
2900 |
0'1s |
0'0 |
6.25 |
30 |
3 |
14,487.50 |
4'6 |
289'6s |
3300 |
0'1s |
0'0 |
6.25 |
850 |
0 |
13,987.50 |
4'6 |
279'6s |
3400 |
0'1s |
0'0 |
6.25 |
87 |
1 |
13,487.50 |
4'6 |
269'6s |
3500 |
0'1s |
0'0 |
6.25 |
78 |
0 |
12,987.50 |
4'6 |
259'6s |
3600 |
0'1s |
0'0 |
6.25 |
51 |
0 |
12,493.75 |
4'7 |
249'7s |
3700 |
0'1s |
0'0 |
6.25 |
22 |
1 |
11,993.75 |
4'7 |
239'7s |
3800 |
0'1s |
0'0 |
6.25 |
30 |
0 |
11,493.75 |
4'6 |
229'7s |
3900 |
0'1s |
0'0 |
6.25 |
178 |
2 |
10,993.75 |
4'6 |
219'7s |
4000 |
0'1s |
0'0 |
6.25 |
1,467 |
10 |
10,493.75 |
4'6 |
209'7s |
4100 |
0'1s |
0'0 |
6.25 |
638 |
2 |
9,993.75 |
4'6 |
199'7s |
4200 |
0'1s |
0'0 |
6.25 |
482 |
4 |
9,493.75 |
4'6 |
189'7s |
4300 |
0'1s |
0'0 |
6.25 |
694 |
7 |
8,993.75 |
4'6 |
179'7s |
4400 |
0'1s |
0'0 |
6.25 |
570 |
1 |
8,743.75 |
4'6 |
174'7s |
4450 |
0'1s |
0'0 |
6.25 |
0 |
6 |
8,493.75 |
4'6 |
169'7s |
4500 |
0'1s |
0'0 |
6.25 |
1,312 |
3 |
8,243.75 |
4'6 |
164'7s |
4550 |
0'1s |
0'0 |
6.25 |
2 |
40 |
7,993.75 |
4'6 |
159'7s |
4600 |
0'1s |
0'0 |
6.25 |
848 |
3 |
7,743.75 |
4'6 |
154'7s |
4650 |
0'1s |
0'0 |
6.25 |
10 |
21 |
7,493.75 |
4'6 |
149'7s |
4700 |
0'1s |
0'0 |
6.25 |
563 |
5 |
7,243.75 |
4'6 |
144'7s |
4750 |
0'1s |
0'0 |
6.25 |
771 |
1 |
6,993.75 |
4'6 |
139'7s |
4800 |
0'1s |
0'0 |
6.25 |
2,439 |
12 |
6,743.75 |
4'6 |
134'7s |
4850 |
0'1s |
0'0 |
6.25 |
399 |
81 |
6,493.75 |
4'6 |
129'7s |
4900 |
0'1s |
0'0 |
6.25 |
1,797 |
22 |
6,243.75 |
4'6 |
124'7s |
4950 |
0'1s |
0'0 |
6.25 |
154 |
183 |
5,993.75 |
4'6 |
119'7s |
5000 |
0'1s |
0'0 |
6.25 |
9,377 |
16 |
5,743.75 |
4'6 |
114'7s |
5050 |
0'1s |
0'0 |
6.25 |
296 |
147 |
5,493.75 |
4'6 |
109'7s |
5100 |
0'1s |
0'0 |
6.25 |
1,922 |
7 |
5,243.75 |
4'6 |
104'7s |
5150 |
0'1s |
0'0 |
6.25 |
466 |
1,420 |
4,993.75 |
4'6 |
99'7s |
5200 |
0'1s |
0'0 |
6.25 |
4,696 |
29 |
4,743.75 |
4'6 |
94'7s |
5250 |
0'1s |
0'0 |
6.25 |
2,835 |
384 |
4,493.75 |
4'6 |
89'7s |
5300 |
0'1s |
0'0 |
6.25 |
3,244 |
15 |
4,243.75 |
4'6 |
84'7s |
5350 |
0'1s |
0'0 |
6.25 |
1,285 |
766 |
3,993.75 |
4'6 |
79'7s |
5400 |
0'1s |
0'0 |
6.25 |
2,253 |
384 |
3,743.75 |
4'6 |
74'7s |
5450 |
0'1s |
-0'1 |
6.25 |
1,384 |
1,468 |
3,493.75 |
4'5 |
69'7s |
5500 |
0'1s |
-0'1 |
6.25 |
6,854 |
16 |
3,250.00 |
4'6 |
65'0s |
5550 |
0'2s |
-0'1 |
12.50 |
1,713 |
1,591 |
3,006.25 |
4'6 |
60'1s |
5600 |
0'3s |
0'0 |
18.75 |
4,711 |
239 |
2,762.50 |
4'6 |
55'2s |
5650 |
0'4s |
0'0 |
25.00 |
2,301 |
1,291 |
2,518.75 |
4'6 |
50'3s |
5700 |
0'4s |
-0'1 |
25.00 |
3,532 |
927 |
2,368.75 |
1'7 |
47'3s |
5750 |
0'6s |
0'0 |
37.50 |
3,542 |
2,712 |
1,950.00 |
-1'6 |
39'0s |
5800 |
1'0s |
0'0 |
50.00 |
5,061 |
754 |
1,912.50 |
2'1 |
38'2s |
5850 |
1'2s |
-0'1 |
62.50 |
1,435 |
1,585 |
1,587.50 |
4'2 |
31'6s |
5900 |
1'7s |
-0'1 |
93.75 |
3,931 |
677 |
1,381.25 |
4'1 |
27'5s |
5950 |
2'7s |
-0'5 |
143.75 |
2,540 |
10,807 |
1,181.25 |
3'7 |
23'5s |
6000 |
3'2s |
-0'5 |
162.50 |
10,628 |
1,301 |
1,075.00 |
1'3 |
21'4s |
6050 |
4'4s |
-0'7 |
225.00 |
688 |
2,826 |
843.75 |
3'2 |
16'7s |
6100 |
6'0s |
-1'1 |
300.00 |
4,103 |
1,960 |
700.00 |
2'7 |
14'0s |
6150 |
8'7s |
-0'3 |
443.75 |
1,096 |
7,008 |
606.25 |
0'5 |
12'1s |
6200 |
13'0s |
1'2 |
650.00 |
6,034 |
3,521 |
450.00 |
-0'2 |
9'0s |
6250 |
14'4s |
-2'5 |
725.00 |
1,406 |
5,999 |
350.00 |
-0'4 |
7'0s |
6300 |
15'5s |
-2'1 |
781.25 |
3,013 |
1,216 |
268.75 |
-0'5 |
5'3s |
6350 |
19'4s |
-1'6 |
975.00 |
547 |
4,073 |
218.75 |
-0'3 |
4'3s |
6400 |
24'4s |
-0'4 |
1,225.00 |
2,471 |
1,491 |
175.00 |
-0'2 |
3'4s |
6450 |
27'1s |
-1'7 |
1,356.25 |
218 |
10,758 |
125.00 |
-0'4 |
2'4s |
6500 |
32'6s |
-0'4 |
1,637.50 |
4,827 |
726 |
106.25 |
-0'3 |
2'1s |
6550 |
37'6s |
-4'0 |
1,887.50 |
215 |
6,383 |
93.75 |
-0'1 |
1'7s |
6600 |
42'6s |
0'4 |
2,137.50 |
3,227 |
1,849 |
81.25 |
0'3 |
1'5s |
6650 |
46'7s |
-4'3 |
2,343.75 |
1,001 |
5,477 |
56.25 |
-0'1 |
1'1s |
6700 |
51'4s |
-4'4 |
2,575.00 |
2,839 |
3,513 |
68.75 |
0'2 |
1'3s |
6750 |
56'3s |
-4'4 |
2,818.75 |
427 |
5,538 |
37.50 |
-0'2 |
0'6s |
6800 |
61'7s |
0'5 |
3,093.75 |
3,189 |
1,378 |
43.75 |
0'2 |
0'7s |
6850 |
66'1s |
-4'4 |
3,306.25 |
368 |
3,765 |
37.50 |
0'0 |
0'6s |
6900 |
71'0s |
-4'5 |
3,550.00 |
1,505 |
1,232 |
31.25 |
0'1 |
0'5s |
6950 |
75'7s |
-4'5 |
3,793.75 |
831 |
17,746 |
31.25 |
0'0 |
0'5s |
7000 |
80'7s |
-4'5 |
4,043.75 |
4,410 |
1,108 |
25.00 |
0'0 |
0'4s |
7050 |
85'6s |
-4'6 |
4,287.50 |
565 |
1,674 |
25.00 |
0'0 |
0'4s |
7100 |
90'6s |
-4'5 |
4,537.50 |
641 |
1,274 |
25.00 |
0'1 |
0'4s |
7150 |
95'6s |
-4'5 |
4,787.50 |
160 |
6,348 |
18.75 |
0'0 |
0'3s |
7200 |
100'5s |
-4'6 |
5,031.25 |
2,365 |
4,770 |
18.75 |
0'1 |
0'3s |
7250 |
105'5s |
-4'5 |
5,281.25 |
1,218 |
4,062 |
25.00 |
0'1 |
0'4s |
7300 |
110'5s |
-4'5 |
5,531.25 |
1,543 |
1,068 |
12.50 |
0'0 |
0'2s |
7350 |
115'4s |
-4'6 |
5,775.00 |
215 |
3,296 |
12.50 |
0'0 |
0'2s |
7400 |
120'4s |
-4'6 |
6,025.00 |
1,412 |
1,226 |
12.50 |
0'0 |
0'2s |
7450 |
125'4s |
-4'5 |
6,275.00 |
262 |
14,088 |
12.50 |
0'0 |
0'2s |
7500 |
130'4s |
-4'5 |
6,525.00 |
2,329 |
939 |
12.50 |
0'1 |
0'2s |
7550 |
135'4s |
-4'5 |
6,775.00 |
127 |
2,882 |
12.50 |
0'1 |
0'2s |
7600 |
140'4s |
-4'5 |
7,025.00 |
1,579 |
279 |
12.50 |
0'1 |
0'2s |
7650 |
145'4s |
-4'5 |
7,275.00 |
53 |
5,834 |
12.50 |
0'1 |
0'2s |
7700 |
150'4s |
-4'5 |
7,525.00 |
1,103 |
551 |
12.50 |
0'1 |
0'2s |
7750 |
155'4s |
-4'5 |
7,775.00 |
25 |
4,640 |
12.50 |
0'1 |
0'2s |
7800 |
160'4s |
-4'5 |
8,025.00 |
570 |
593 |
6.25 |
0'0 |
0'1s |
7850 |
165'3s |
-4'6 |
8,268.75 |
10 |
2,352 |
6.25 |
0'0 |
0'1s |
7900 |
170'3s |
-4'6 |
8,518.75 |
30 |
319 |
6.25 |
0'0 |
0'1s |
7950 |
175'3s |
-4'6 |
8,768.75 |
35 |
14,902 |
6.25 |
0'0 |
0'1s |
8000 |
180'3s |
-4'6 |
9,018.75 |
581 |
351 |
6.25 |
0'0 |
0'1s |
8050 |
185'3s |
-4'6 |
9,268.75 |
12 |
1,429 |
6.25 |
0'0 |
0'1s |
8100 |
190'3s |
-4'6 |
9,518.75 |
31 |
592 |
6.25 |
0'0 |
0'1s |
8150 |
195'3s |
-4'6 |
9,768.75 |
10 |
2,768 |
6.25 |
0'0 |
0'1s |
8200 |
200'3s |
-4'6 |
10,018.75 |
14 |
437 |
6.25 |
0'0 |
0'1s |
8250 |
205'3s |
-4'6 |
10,268.75 |
9 |
4,973 |
6.25 |
0'0 |
0'1s |
8300 |
210'3s |
-4'6 |
10,518.75 |
18 |
793 |
6.25 |
0'0 |
0'1s |
8350 |
215'3s |
-4'6 |
10,768.75 |
1 |
3,522 |
6.25 |
0'0 |
0'1s |
8400 |
220'3s |
-4'6 |
11,018.75 |
500 |
318 |
6.25 |
0'0 |
0'1s |
8450 |
225'3s |
-4'5 |
11,268.75 |
1 |
7,416 |
6.25 |
0'0 |
0'1s |
8500 |
230'3s |
-4'5 |
11,518.75 |
351 |
711 |
6.25 |
0'0 |
0'1s |
8550 |
235'3s |
-4'5 |
11,768.75 |
0 |
2,414 |
6.25 |
0'0 |
0'1s |
8600 |
240'3s |
-4'5 |
12,018.75 |
2 |
1,611 |
6.25 |
0'0 |
0'1s |
8650 |
245'3s |
-4'5 |
12,268.75 |
1 |
1,054 |
6.25 |
0'0 |
0'1s |
8700 |
250'3s |
-4'5 |
12,518.75 |
11 |
769 |
6.25 |
0'0 |
0'1s |
8750 |
255'3s |
-4'5 |
12,768.75 |
26 |
1,033 |
6.25 |
0'0 |
0'1s |
8800 |
260'2s |
-4'6 |
13,012.50 |
5 |
216 |
6.25 |
0'0 |
0'1s |
8850 |
265'2s |
-4'6 |
13,262.50 |
1 |
1,893 |
6.25 |
0'0 |
0'1s |
8900 |
270'2s |
-4'6 |
13,512.50 |
91 |
234 |
6.25 |
0'0 |
0'1s |
8950 |
275'2s |
-4'6 |
13,762.50 |
1 |
19,327 |
6.25 |
0'0 |
0'1s |
9000 |
280'2s |
-4'6 |
14,012.50 |
40 |
168 |
6.25 |
0'0 |
0'1s |
9050 |
285'2s |
-4'6 |
14,262.50 |
17 |
402 |
6.25 |
0'0 |
0'1s |
9100 |
290'2s |
-4'6 |
14,512.50 |
11 |
88 |
6.25 |
0'0 |
0'1s |
9150 |
295'2s |
-4'6 |
14,762.50 |
18 |
1,942 |
6.25 |
0'0 |
0'1s |
9200 |
300'2s |
-4'6 |
15,012.50 |
9 |
147 |
6.25 |
0'0 |
0'1s |
9250 |
305'2s |
-4'6 |
15,262.50 |
6 |
475 |
6.25 |
0'0 |
0'1s |
9300 |
310'2s |
-4'6 |
15,512.50 |
9 |
55 |
6.25 |
0'0 |
0'1s |
9350 |
315'2s |
-4'6 |
15,762.50 |
6 |
692 |
6.25 |
0'0 |
0'1s |
9400 |
320'2s |
-4'6 |
16,012.50 |
3 |
7,844 |
6.25 |
0'0 |
0'1s |
9500 |
330'2s |
-4'6 |
16,512.50 |
24 |
969 |
6.25 |
0'0 |
0'1s |
9600 |
340'2s |
-4'6 |
17,012.50 |
4 |
809 |
6.25 |
0'0 |
0'1s |
9700 |
350'2s |
-4'6 |
17,512.50 |
3 |
611 |
6.25 |
0'0 |
0'1s |
9800 |
360'2s |
-4'6 |
18,012.50 |
5 |
236 |
6.25 |
0'0 |
0'1s |
9900 |
370'2s |
-4'6 |
18,512.50 |
20 |
9,069 |
6.25 |
0'0 |
0'1s |
10000 |
380'2s |
-4'6 |
19,012.50 |
33 |
117 |
6.25 |
0'0 |
0'1s |
10100 |
390'2s |
-4'6 |
19,512.50 |
17 |
731 |
6.25 |
0'0 |
0'1s |
10200 |
400'2s |
-4'6 |
20,012.50 |
16 |
249 |
6.25 |
0'0 |
0'1s |
10300 |
410'2s |
-4'6 |
20,512.50 |
1 |
204 |
6.25 |
0'0 |
0'1s |
10400 |
420'2s |
-4'6 |
21,012.50 |
10 |
2,604 |
6.25 |
0'0 |
0'1s |
10500 |
430'2s |
-4'6 |
21,512.50 |
34 |
420 |
6.25 |
0'0 |
0'1s |
10600 |
440'2s |
-4'6 |
22,012.50 |
10 |
517 |
6.25 |
0'0 |
0'1s |
10700 |
450'2s |
-4'6 |
22,512.50 |
10 |
563 |
6.25 |
0'0 |
0'1s |
10800 |
460'2s |
-4'6 |
23,012.50 |
1 |
328 |
6.25 |
0'0 |
0'1s |
10900 |
470'2s |
-4'6 |
23,512.50 |
7 |
4,315 |
6.25 |
0'0 |
0'1s |
11000 |
480'2s |
-4'6 |
24,012.50 |
14 |
17 |
6.25 |
0'0 |
0'1s |
11100 |
490'2s |
-4'6 |
24,512.50 |
1 |
291 |
6.25 |
0'0 |
0'1s |
11200 |
500'2s |
-4'6 |
25,012.50 |
0 |
233 |
6.25 |
0'0 |
0'1s |
11300 |
510'2s |
-4'6 |
25,512.50 |
0 |
235 |
6.25 |
0'0 |
0'1s |
11400 |
520'2s |
-4'6 |
26,012.50 |
0 |
34 |
6.25 |
0'0 |
0'1s |
11500 |
530'2s |
-4'6 |
26,512.50 |
0 |
753 |
6.25 |
0'0 |
0'1s |
11600 |
540'2s |
-4'6 |
27,012.50 |
1 |
42 |
6.25 |
0'0 |
0'1s |
11700 |
550'2s |
-4'6 |
27,512.50 |
0 |
29 |
6.25 |
0'0 |
0'1s |
11800 |
560'2s |
-4'6 |
28,012.50 |
0 |
806 |
6.25 |
0'0 |
0'1s |
11900 |
570'2s |
-4'6 |
28,512.50 |
0 |
896 |
6.25 |
0'0 |
0'1s |
12000 |
580'2s |
-4'6 |
29,012.50 |
3 |
32 |
6.25 |
0'0 |
0'1s |
12100 |
590'2s |
-4'6 |
29,512.50 |
0 |
187 |
6.25 |
0'0 |
0'1s |
12200 |
600'2s |
-4'6 |
30,012.50 |
3 |
187 |
6.25 |
0'0 |
0'1s |
12300 |
610'2s |
-4'6 |
30,512.50 |
0 |
17 |
6.25 |
0'0 |
0'1s |
12400 |
620'2s |
-4'6 |
31,012.50 |
0 |
368 |
6.25 |
0'0 |
0'1s |
12500 |
630'2s |
-4'6 |
31,512.50 |
0 |
15 |
6.25 |
0'0 |
0'1s |
12600 |
640'2s |
-4'6 |
32,012.50 |
0 |
149 |
6.25 |
0'0 |
0'1s |
12700 |
650'2s |
-4'6 |
32,512.50 |
0 |
21 |
6.25 |
0'0 |
0'1s |
12800 |
660'2s |
-4'6 |
33,012.50 |
0 |
89 |
6.25 |
0'0 |
0'1s |
12900 |
670'2s |
-4'6 |
33,512.50 |
0 |
23 |
6.25 |
0'0 |
0'1s |
13000 |
680'2s |
-4'6 |
34,012.50 |
0 |
13 |
6.25 |
0'0 |
0'1s |
13100 |
690'2s |
-4'6 |
34,512.50 |
0 |
55 |
6.25 |
0'0 |
0'1s |
13200 |
700'2s |
-4'6 |
35,012.50 |
0 |
4 |
6.25 |
0'0 |
0'1s |
13300 |
710'2s |
-4'6 |
35,512.50 |
0 |
16 |
6.25 |
0'0 |
0'1s |
13500 |
730'2s |
-4'6 |
36,512.50 |
0 |
2 |
6.25 |
0'0 |
0'1s |
13600 |
740'2s |
-4'6 |
37,012.50 |
0 |
42 |
6.25 |
0'0 |
0'1s |
13800 |
760'2s |
-4'6 |
38,012.50 |
0 |
14 |
6.25 |
0'0 |
0'1s |
13900 |
770'2s |
-4'6 |
38,512.50 |
0 |
412 |
6.25 |
0'0 |
0'1s |
14000 |
780'2s |
-4'6 |
39,012.50 |
0 |
205 |
6.25 |
0'0 |
0'1s |
14100 |
790'2s |
-4'6 |
39,512.50 |
0 |
101 |
6.25 |
0'0 |
0'1s |
14200 |
800'2s |
-4'6 |
40,012.50 |
0 |
926 |
6.25 |
0'0 |
0'1s |
14300 |
810'2s |
-4'6 |
40,512.50 |
0 |
15 |
6.25 |
0'0 |
0'1s |
14400 |
820'2s |
-4'6 |
41,012.50 |
0 |
180 |
6.25 |
0'0 |
0'1s |
14500 |
830'2s |
-4'6 |
41,512.50 |
0 |
260 |
6.25 |
0'0 |
0'1s |
14600 |
840'2s |
-4'6 |
42,012.50 |
0 |
225 |
6.25 |
0'0 |
0'1s |
14700 |
850'2s |
-4'6 |
42,512.50 |
0 |
439 |
6.25 |
0'0 |
0'1s |
14800 |
860'2s |
-4'6 |
43,012.50 |
0 |
364 |
6.25 |
0'0 |
0'1s |
14900 |
870'2s |
-4'6 |
43,512.50 |
0 |
541 |
6.25 |
0'0 |
0'1s |
15000 |
880'2s |
-4'6 |
44,012.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2600 |
359'6s |
4'6 |
17,987.50 |
1 |
|
355'0 |
08/18/2022 13:47:00 |
CBOT |
2800 |
339'6s |
4'6 |
16,987.50 |
0 |
|
335'0 |
08/18/2022 13:47:00 |
CBOT |
2900 |
329'6s |
4'6 |
16,487.50 |
0 |
|
325'0 |
08/18/2022 13:47:00 |
CBOT |
3300 |
289'6s |
4'6 |
14,487.50 |
3 |
|
285'0 |
08/18/2022 13:47:00 |
CBOT |
3400 |
279'6s |
4'6 |
13,987.50 |
0 |
|
275'0 |
08/18/2022 13:47:00 |
CBOT |
3500 |
269'6s |
4'6 |
13,487.50 |
1 |
|
265'0 |
08/18/2022 13:47:00 |
CBOT |
3600 |
259'6s |
4'6 |
12,987.50 |
0 |
|
255'0 |
08/18/2022 13:47:00 |
CBOT |
3700 |
249'7s |
4'7 |
12,493.75 |
0 |
|
245'0 |
08/18/2022 13:47:00 |
CBOT |
3800 |
239'7s |
4'7 |
11,993.75 |
1 |
|
235'0 |
08/18/2022 13:47:00 |
CBOT |
3900 |
229'7s |
4'6 |
11,493.75 |
0 |
|
225'1 |
08/18/2022 13:47:00 |
CBOT |
4000 |
219'7s |
4'6 |
10,993.75 |
2 |
|
215'1 |
08/18/2022 13:47:00 |
CBOT |
4100 |
209'7s |
4'6 |
10,493.75 |
10 |
|
205'1 |
08/18/2022 13:47:00 |
CBOT |
4200 |
199'7s |
4'6 |
9,993.75 |
2 |
|
195'1 |
08/18/2022 13:47:00 |
CBOT |
4300 |
189'7s |
4'6 |
9,493.75 |
4 |
|
185'1 |
08/18/2022 13:47:00 |
CBOT |
4400 |
179'7s |
4'6 |
8,993.75 |
7 |
|
175'1 |
08/18/2022 13:47:00 |
CBOT |
4450 |
174'7s |
4'6 |
8,743.75 |
1 |
|
170'1 |
08/18/2022 13:47:00 |
CBOT |
4500 |
169'7s |
4'6 |
8,493.75 |
6 |
|
165'1 |
08/18/2022 13:47:00 |
CBOT |
4550 |
164'7s |
4'6 |
8,243.75 |
3 |
|
160'1 |
08/18/2022 13:47:00 |
CBOT |
4600 |
159'7s |
4'6 |
7,993.75 |
40 |
|
155'1 |
08/18/2022 13:47:00 |
CBOT |
4650 |
154'7s |
4'6 |
7,743.75 |
3 |
|
150'1 |
08/18/2022 13:47:00 |
CBOT |
4700 |
149'7s |
4'6 |
7,493.75 |
21 |
|
145'1 |
08/18/2022 13:47:00 |
CBOT |
4750 |
144'7s |
4'6 |
7,243.75 |
5 |
|
140'1 |
08/18/2022 13:47:00 |
CBOT |
4800 |
139'7s |
4'6 |
6,993.75 |
1 |
|
135'1 |
08/18/2022 13:47:00 |
CBOT |
4850 |
134'7s |
4'6 |
6,743.75 |
12 |
|
130'1 |
08/18/2022 13:47:00 |
CBOT |
4900 |
129'7s |
4'6 |
6,493.75 |
81 |
|
125'1 |
08/18/2022 13:47:00 |
CBOT |
4950 |
124'7s |
4'6 |
6,243.75 |
22 |
|
120'1 |
08/18/2022 13:47:00 |
CBOT |
5000 |
119'7s |
4'6 |
5,993.75 |
183 |
|
115'1 |
08/18/2022 13:47:00 |
CBOT |
5050 |
114'7s |
4'6 |
5,743.75 |
16 |
|
110'1 |
08/18/2022 13:47:00 |
CBOT |
5100 |
109'7s |
4'6 |
5,493.75 |
147 |
|
105'1 |
08/18/2022 13:47:00 |
CBOT |
5150 |
104'7s |
4'6 |
5,243.75 |
7 |
|
100'1 |
08/18/2022 13:47:00 |
CBOT |
5200 |
99'7s |
4'6 |
4,993.75 |
1,420 |
|
95'1 |
08/18/2022 13:47:00 |
CBOT |
5250 |
94'7s |
4'6 |
4,743.75 |
29 |
|
90'1 |
08/18/2022 13:47:00 |
CBOT |
5300 |
89'7s |
4'6 |
4,493.75 |
384 |
|
85'1 |
08/18/2022 13:47:00 |
CBOT |
5350 |
84'7s |
4'6 |
4,243.75 |
15 |
|
80'1 |
08/18/2022 13:47:00 |
CBOT |
5400 |
79'7s |
4'6 |
3,993.75 |
766 |
|
75'1 |
08/18/2022 13:47:00 |
CBOT |
5450 |
74'7s |
4'6 |
3,743.75 |
384 |
|
70'1 |
08/18/2022 13:47:00 |
CBOT |
5500 |
69'7s |
4'5 |
3,493.75 |
1,468 |
|
65'2 |
08/18/2022 13:47:00 |
CBOT |
5550 |
65'0s |
4'6 |
3,250.00 |
16 |
|
60'2 |
08/18/2022 13:47:00 |
CBOT |
5600 |
60'1s |
4'6 |
3,006.25 |
1,591 |
|
55'3 |
08/18/2022 13:47:00 |
CBOT |
5650 |
55'2s |
4'6 |
2,762.50 |
239 |
46'5 |
50'4 |
08/18/2022 13:47:00 |
CBOT |
5700 |
50'3s |
4'6 |
2,518.75 |
1,291 |
46'4 |
45'5 |
08/18/2022 13:47:00 |
CBOT |
5750 |
47'3s |
1'7 |
2,368.75 |
927 |
47'3 |
45'4 |
08/19/2022 08:33:00 |
CBOT |
5800 |
39'0s |
-1'6 |
1,950.00 |
2,712 |
39'0 |
40'6 |
08/19/2022 05:10:00 |
CBOT |
5850 |
38'2s |
2'1 |
1,912.50 |
754 |
34'6 |
36'1 |
08/19/2022 08:33:00 |
CBOT |
5900 |
31'6s |
4'2 |
1,587.50 |
1,585 |
25'2 |
27'4 |
08/18/2022 13:47:00 |
CBOT |
5950 |
27'5s |
4'1 |
1,381.25 |
677 |
24'3 |
23'4 |
08/18/2022 13:47:00 |
CBOT |
6000 |
23'5s |
3'7 |
1,181.25 |
10,807 |
15'2 |
19'6 |
08/18/2022 13:47:00 |
CBOT |
6050 |
21'4s |
1'3 |
1,075.00 |
1,301 |
21'4 |
20'1 |
08/19/2022 08:33:00 |
CBOT |
6100 |
16'7s |
3'2 |
843.75 |
2,826 |
9'7 |
13'5 |
08/18/2022 13:47:00 |
CBOT |
6150 |
14'0s |
2'7 |
700.00 |
1,960 |
11'0 |
11'1 |
08/18/2022 13:47:00 |
CBOT |
6200 |
12'1s |
0'5 |
606.25 |
7,008 |
11'7 |
11'4 |
08/19/2022 00:04:00 |
CBOT |
6250 |
9'0s |
-0'2 |
450.00 |
3,521 |
8'6 |
9'2 |
08/19/2022 04:40:00 |
CBOT |
6300 |
7'0s |
-0'4 |
350.00 |
5,999 |
7'0 |
7'4 |
08/19/2022 03:11:00 |
CBOT |
6350 |
5'3s |
-0'5 |
268.75 |
1,216 |
5'3 |
6'0 |
08/19/2022 07:31:00 |
CBOT |
6400 |
4'3s |
-0'3 |
218.75 |
4,073 |
4'3 |
4'6 |
08/19/2022 07:18:00 |
CBOT |
6450 |
3'4s |
-0'2 |
175.00 |
1,491 |
4'4 |
3'6 |
08/19/2022 03:11:00 |
CBOT |
6500 |
2'4s |
-0'4 |
125.00 |
10,758 |
3'0 |
3'0 |
08/19/2022 05:25:00 |
CBOT |
6550 |
2'1s |
-0'3 |
106.25 |
726 |
2'4 |
2'4 |
08/19/2022 07:09:00 |
CBOT |
6600 |
1'7s |
-0'1 |
93.75 |
6,383 |
2'3 |
2'0 |
08/19/2022 04:36:00 |
CBOT |
6650 |
1'5s |
0'3 |
81.25 |
1,849 |
1'5 |
1'2 |
08/18/2022 13:47:00 |
CBOT |
6700 |
1'1s |
-0'1 |
56.25 |
5,477 |
1'2 |
1'2 |
08/19/2022 06:54:00 |
CBOT |
6750 |
1'3s |
0'2 |
68.75 |
3,513 |
1'3 |
1'1 |
08/18/2022 21:43:00 |
CBOT |
6800 |
0'6s |
-0'2 |
37.50 |
5,538 |
0'6 |
1'0 |
08/19/2022 05:08:00 |
CBOT |
6850 |
0'7s |
0'2 |
43.75 |
1,378 |
0'5 |
0'5 |
08/18/2022 13:47:00 |
CBOT |
6900 |
0'6s |
0'0 |
37.50 |
3,765 |
0'6 |
0'6 |
08/18/2022 21:39:00 |
CBOT |
6950 |
0'5s |
0'1 |
31.25 |
1,232 |
|
0'4 |
08/18/2022 13:47:00 |
CBOT |
7000 |
0'5s |
0'0 |
31.25 |
17,746 |
0'5 |
0'5 |
08/19/2022 00:41:00 |
CBOT |
7050 |
0'4s |
0'0 |
25.00 |
1,108 |
0'4 |
0'4 |
08/19/2022 02:43:00 |
CBOT |
7100 |
0'4s |
0'0 |
25.00 |
1,674 |
0'4 |
0'4 |
08/19/2022 00:41:00 |
CBOT |
7150 |
0'4s |
0'1 |
25.00 |
1,274 |
|
0'3 |
08/18/2022 13:47:00 |
CBOT |
7200 |
0'3s |
0'0 |
18.75 |
6,348 |
|
0'3 |
08/18/2022 13:47:00 |
CBOT |
7250 |
0'3s |
0'1 |
18.75 |
4,770 |
|
0'2 |
08/18/2022 13:47:00 |
CBOT |
7300 |
0'4s |
0'1 |
25.00 |
4,062 |
0'4 |
0'3 |
08/18/2022 21:55:00 |
CBOT |
7350 |
0'2s |
0'0 |
12.50 |
1,068 |
0'2 |
0'2 |
08/18/2022 13:47:00 |
CBOT |
7400 |
0'2s |
0'0 |
12.50 |
3,296 |
0'2 |
0'2 |
08/18/2022 13:47:00 |
CBOT |
7450 |
0'2s |
0'0 |
12.50 |
1,226 |
0'2 |
0'2 |
08/18/2022 13:47:00 |
CBOT |
7500 |
0'2s |
0'0 |
12.50 |
14,088 |
0'1 |
0'2 |
08/18/2022 13:47:00 |
CBOT |
7550 |
0'2s |
0'1 |
12.50 |
939 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
7600 |
0'2s |
0'1 |
12.50 |
2,882 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
7650 |
0'2s |
0'1 |
12.50 |
279 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
7700 |
0'2s |
0'1 |
12.50 |
5,834 |
0'2 |
0'1 |
08/18/2022 13:47:00 |
CBOT |
7750 |
0'2s |
0'1 |
12.50 |
551 |
0'1 |
0'1 |
08/18/2022 13:47:00 |
CBOT |
7800 |
0'2s |
0'1 |
12.50 |
4,640 |
0'1 |
0'1 |
08/18/2022 13:47:00 |
CBOT |
7850 |
0'1s |
0'0 |
6.25 |
593 |
0'1 |
0'1 |
08/18/2022 13:47:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
2,352 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
7950 |
0'1s |
0'0 |
6.25 |
319 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
14,902 |
0'1 |
0'1 |
08/18/2022 13:47:00 |
CBOT |
8050 |
0'1s |
0'0 |
6.25 |
351 |
0'1 |
0'1 |
08/18/2022 13:47:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
1,429 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
8150 |
0'1s |
0'0 |
6.25 |
592 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
2,768 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
8250 |
0'1s |
0'0 |
6.25 |
437 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
4,973 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
8350 |
0'1s |
0'0 |
6.25 |
793 |
0'1 |
0'1 |
08/18/2022 13:47:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
3,522 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
8450 |
0'1s |
0'0 |
6.25 |
318 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
7,416 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
8550 |
0'1s |
0'0 |
6.25 |
711 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
2,414 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
8650 |
0'1s |
0'0 |
6.25 |
1,611 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
1,054 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
8750 |
0'1s |
0'0 |
6.25 |
769 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
1,033 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
8850 |
0'1s |
0'0 |
6.25 |
216 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
1,893 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
8950 |
0'1s |
0'0 |
6.25 |
234 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
19,327 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
9050 |
0'1s |
0'0 |
6.25 |
168 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
402 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
9150 |
0'1s |
0'0 |
6.25 |
88 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
1,942 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
9250 |
0'1s |
0'0 |
6.25 |
147 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
475 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
9350 |
0'1s |
0'0 |
6.25 |
55 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
692 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
7,844 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
9600 |
0'1s |
0'0 |
6.25 |
969 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
9700 |
0'1s |
0'0 |
6.25 |
809 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
9800 |
0'1s |
0'0 |
6.25 |
611 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
9900 |
0'1s |
0'0 |
6.25 |
236 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
10000 |
0'1s |
0'0 |
6.25 |
9,069 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
10100 |
0'1s |
0'0 |
6.25 |
117 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
10200 |
0'1s |
0'0 |
6.25 |
731 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
10300 |
0'1s |
0'0 |
6.25 |
249 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
10400 |
0'1s |
0'0 |
6.25 |
204 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
10500 |
0'1s |
0'0 |
6.25 |
2,604 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
10600 |
0'1s |
0'0 |
6.25 |
420 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
10700 |
0'1s |
0'0 |
6.25 |
517 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
10800 |
0'1s |
0'0 |
6.25 |
563 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
10900 |
0'1s |
0'0 |
6.25 |
328 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
11000 |
0'1s |
0'0 |
6.25 |
4,315 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
11100 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
11200 |
0'1s |
0'0 |
6.25 |
291 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
11300 |
0'1s |
0'0 |
6.25 |
233 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
11400 |
0'1s |
0'0 |
6.25 |
235 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
11500 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
11600 |
0'1s |
0'0 |
6.25 |
753 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
11700 |
0'1s |
0'0 |
6.25 |
42 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
11800 |
0'1s |
0'0 |
6.25 |
29 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
11900 |
0'1s |
0'0 |
6.25 |
806 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
896 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
12100 |
0'1s |
0'0 |
6.25 |
32 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
12200 |
0'1s |
0'0 |
6.25 |
187 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
12300 |
0'1s |
0'0 |
6.25 |
187 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
12400 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
368 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
12600 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
12700 |
0'1s |
0'0 |
6.25 |
149 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
12800 |
0'1s |
0'0 |
6.25 |
21 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
12900 |
0'1s |
0'0 |
6.25 |
89 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
23 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
13100 |
0'1s |
0'0 |
6.25 |
13 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
13200 |
0'1s |
0'0 |
6.25 |
55 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
13300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
13500 |
0'1s |
0'0 |
6.25 |
16 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
13600 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
13800 |
0'1s |
0'0 |
6.25 |
42 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
13900 |
0'1s |
0'0 |
6.25 |
14 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
412 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
14100 |
0'1s |
0'0 |
6.25 |
205 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
14200 |
0'1s |
0'0 |
6.25 |
101 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
14300 |
0'1s |
0'0 |
6.25 |
926 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
14400 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
180 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
14600 |
0'1s |
0'0 |
6.25 |
260 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
14700 |
0'1s |
0'0 |
6.25 |
225 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
14800 |
0'1s |
0'0 |
6.25 |
439 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
14900 |
0'1s |
0'0 |
6.25 |
364 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
541 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2600 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
38 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
850 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
87 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
78 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
22 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
178 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
1,467 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
638 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
482 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
694 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
570 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
4450 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
1,312 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
4550 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
848 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
4650 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
563 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
4750 |
0'1s |
0'0 |
6.25 |
771 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
2,439 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
4850 |
0'1s |
0'0 |
6.25 |
399 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
1,797 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
4950 |
0'1s |
0'0 |
6.25 |
154 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
5000 |
0'1s |
0'0 |
6.25 |
9,377 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
5050 |
0'1s |
0'0 |
6.25 |
296 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
5100 |
0'1s |
0'0 |
6.25 |
1,922 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
5150 |
0'1s |
0'0 |
6.25 |
466 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
5200 |
0'1s |
0'0 |
6.25 |
4,696 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
5250 |
0'1s |
0'0 |
6.25 |
2,835 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
5300 |
0'1s |
0'0 |
6.25 |
3,244 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
5350 |
0'1s |
0'0 |
6.25 |
1,285 |
0'1 |
0'1 |
08/18/2022 13:47:00 |
CBOT |
5400 |
0'1s |
0'0 |
6.25 |
2,253 |
|
0'1 |
08/18/2022 13:47:00 |
CBOT |
5450 |
0'1s |
-0'1 |
6.25 |
1,384 |
|
0'2 |
08/18/2022 13:47:00 |
CBOT |
5500 |
0'1s |
-0'1 |
6.25 |
6,854 |
0'2 |
0'2 |
08/18/2022 13:47:00 |
CBOT |
5550 |
0'2s |
-0'1 |
12.50 |
1,713 |
|
0'3 |
08/18/2022 13:47:00 |
CBOT |
5600 |
0'3s |
0'0 |
18.75 |
4,711 |
|
0'3 |
08/18/2022 13:47:00 |
CBOT |
5650 |
0'4s |
0'0 |
25.00 |
2,301 |
0'4 |
0'4 |
08/18/2022 13:47:00 |
CBOT |
5700 |
0'4s |
-0'1 |
25.00 |
3,532 |
0'4 |
0'5 |
08/19/2022 07:39:00 |
CBOT |
5750 |
0'6s |
0'0 |
37.50 |
3,542 |
0'4 |
0'6 |
08/19/2022 04:41:00 |
CBOT |
5800 |
1'0s |
0'0 |
50.00 |
5,061 |
1'0 |
1'0 |
08/19/2022 06:51:00 |
CBOT |
5850 |
1'2s |
-0'1 |
62.50 |
1,435 |
1'3 |
1'3 |
08/19/2022 07:36:00 |
CBOT |
5900 |
1'7s |
-0'1 |
93.75 |
3,931 |
1'7 |
2'0 |
08/19/2022 07:19:00 |
CBOT |
5950 |
2'7s |
-0'5 |
143.75 |
2,540 |
4'2 |
3'4 |
08/18/2022 13:47:00 |
CBOT |
6000 |
3'2s |
-0'5 |
162.50 |
10,628 |
3'4 |
3'7 |
08/19/2022 08:32:00 |
CBOT |
6050 |
4'4s |
-0'7 |
225.00 |
688 |
5'5 |
5'3 |
08/19/2022 08:34:00 |
CBOT |
6100 |
6'0s |
-1'1 |
300.00 |
4,103 |
7'0 |
7'1 |
08/19/2022 08:33:00 |
CBOT |
6150 |
8'7s |
-0'3 |
443.75 |
1,096 |
8'7 |
9'2 |
08/18/2022 19:37:00 |
CBOT |
6200 |
13'0s |
1'2 |
650.00 |
6,034 |
10'6 |
11'6 |
08/19/2022 06:02:00 |
CBOT |
6250 |
14'4s |
-2'5 |
725.00 |
1,406 |
15'1 |
17'1 |
08/18/2022 13:47:00 |
CBOT |
6300 |
15'5s |
-2'1 |
781.25 |
3,013 |
15'7 |
17'6 |
08/18/2022 22:02:00 |
CBOT |
6350 |
19'4s |
-1'6 |
975.00 |
547 |
19'4 |
21'2 |
08/19/2022 08:34:00 |
CBOT |
6400 |
24'4s |
-0'4 |
1,225.00 |
2,471 |
24'4 |
25'0 |
08/19/2022 07:36:00 |
CBOT |
6450 |
27'1s |
-1'7 |
1,356.25 |
218 |
27'1 |
29'0 |
08/19/2022 08:34:00 |
CBOT |
6500 |
32'6s |
-0'4 |
1,637.50 |
4,827 |
34'5 |
33'2 |
08/19/2022 07:36:00 |
CBOT |
6550 |
37'6s |
-4'0 |
1,887.50 |
215 |
44'5 |
41'6 |
08/18/2022 13:47:00 |
CBOT |
6600 |
42'6s |
0'4 |
2,137.50 |
3,227 |
42'6 |
42'2 |
08/19/2022 06:16:00 |
CBOT |
6650 |
46'7s |
-4'3 |
2,343.75 |
1,001 |
48'3 |
51'2 |
08/18/2022 13:47:00 |
CBOT |
6700 |
51'4s |
-4'4 |
2,575.00 |
2,839 |
60'7 |
56'0 |
08/18/2022 13:47:00 |
CBOT |
6750 |
56'3s |
-4'4 |
2,818.75 |
427 |
57'5 |
60'7 |
08/18/2022 13:47:00 |
CBOT |
6800 |
61'7s |
0'5 |
3,093.75 |
3,189 |
61'0 |
61'2 |
08/19/2022 06:16:00 |
CBOT |
6850 |
66'1s |
-4'4 |
3,306.25 |
368 |
63'7 |
70'5 |
08/18/2022 13:47:00 |
CBOT |
6900 |
71'0s |
-4'5 |
3,550.00 |
1,505 |
|
75'5 |
08/18/2022 13:47:00 |
CBOT |
6950 |
75'7s |
-4'5 |
3,793.75 |
831 |
|
80'4 |
08/18/2022 13:47:00 |
CBOT |
7000 |
80'7s |
-4'5 |
4,043.75 |
4,410 |
87'4 |
85'4 |
08/18/2022 13:47:00 |
CBOT |
7050 |
85'6s |
-4'6 |
4,287.50 |
565 |
95'3 |
90'4 |
08/18/2022 13:47:00 |
CBOT |
7100 |
90'6s |
-4'5 |
4,537.50 |
641 |
|
95'3 |
08/18/2022 13:47:00 |
CBOT |
7150 |
95'6s |
-4'5 |
4,787.50 |
160 |
|
100'3 |
08/18/2022 13:47:00 |
CBOT |
7200 |
100'5s |
-4'6 |
5,031.25 |
2,365 |
|
105'3 |
08/18/2022 13:47:00 |
CBOT |
7250 |
105'5s |
-4'5 |
5,281.25 |
1,218 |
|
110'2 |
08/18/2022 13:47:00 |
CBOT |
7300 |
110'5s |
-4'5 |
5,531.25 |
1,543 |
|
115'2 |
08/18/2022 13:47:00 |
CBOT |
7350 |
115'4s |
-4'6 |
5,775.00 |
215 |
|
120'2 |
08/18/2022 13:47:00 |
CBOT |
7400 |
120'4s |
-4'6 |
6,025.00 |
1,412 |
|
125'2 |
08/18/2022 13:47:00 |
CBOT |
7450 |
125'4s |
-4'5 |
6,275.00 |
262 |
|
130'1 |
08/18/2022 13:47:00 |
CBOT |
7500 |
130'4s |
-4'5 |
6,525.00 |
2,329 |
|
135'1 |
08/18/2022 13:47:00 |
CBOT |
7550 |
135'4s |
-4'5 |
6,775.00 |
127 |
|
140'1 |
08/18/2022 13:47:00 |
CBOT |
7600 |
140'4s |
-4'5 |
7,025.00 |
1,579 |
|
145'1 |
08/18/2022 13:47:00 |
CBOT |
7650 |
145'4s |
-4'5 |
7,275.00 |
53 |
|
150'1 |
08/18/2022 13:47:00 |
CBOT |
7700 |
150'4s |
-4'5 |
7,525.00 |
1,103 |
|
155'1 |
08/18/2022 13:47:00 |
CBOT |
7750 |
155'4s |
-4'5 |
7,775.00 |
25 |
|
160'1 |
08/18/2022 13:47:00 |
CBOT |
7800 |
160'4s |
-4'5 |
8,025.00 |
570 |
|
165'1 |
08/18/2022 13:47:00 |
CBOT |
7850 |
165'3s |
-4'6 |
8,268.75 |
10 |
|
170'1 |
08/18/2022 13:47:00 |
CBOT |
7900 |
170'3s |
-4'6 |
8,518.75 |
30 |
|
175'1 |
08/18/2022 13:47:00 |
CBOT |
7950 |
175'3s |
-4'6 |
8,768.75 |
35 |
|
180'1 |
08/18/2022 13:47:00 |
CBOT |
8000 |
180'3s |
-4'6 |
9,018.75 |
581 |
|
185'1 |
08/18/2022 13:47:00 |
CBOT |
8050 |
185'3s |
-4'6 |
9,268.75 |
12 |
193'5 |
190'1 |
08/18/2022 13:47:00 |
CBOT |
8100 |
190'3s |
-4'6 |
9,518.75 |
31 |
198'5 |
195'1 |
08/18/2022 13:47:00 |
CBOT |
8150 |
195'3s |
-4'6 |
9,768.75 |
10 |
|
200'1 |
08/18/2022 13:47:00 |
CBOT |
8200 |
200'3s |
-4'6 |
10,018.75 |
14 |
|
205'1 |
08/18/2022 13:47:00 |
CBOT |
8250 |
205'3s |
-4'6 |
10,268.75 |
9 |
|
210'1 |
08/18/2022 13:47:00 |
CBOT |
8300 |
210'3s |
-4'6 |
10,518.75 |
18 |
|
215'1 |
08/18/2022 13:47:00 |
CBOT |
8350 |
215'3s |
-4'6 |
10,768.75 |
1 |
|
220'1 |
08/18/2022 13:47:00 |
CBOT |
8400 |
220'3s |
-4'6 |
11,018.75 |
500 |
|
225'1 |
08/18/2022 13:47:00 |
CBOT |
8450 |
225'3s |
-4'5 |
11,268.75 |
1 |
|
230'0 |
08/18/2022 13:47:00 |
CBOT |
8500 |
230'3s |
-4'5 |
11,518.75 |
351 |
|
235'0 |
08/18/2022 13:47:00 |
CBOT |
8550 |
235'3s |
-4'5 |
11,768.75 |
0 |
|
240'0 |
08/18/2022 13:47:00 |
CBOT |
8600 |
240'3s |
-4'5 |
12,018.75 |
2 |
|
245'0 |
08/18/2022 13:47:00 |
CBOT |
8650 |
245'3s |
-4'5 |
12,268.75 |
1 |
|
250'0 |
08/18/2022 13:47:00 |
CBOT |
8700 |
250'3s |
-4'5 |
12,518.75 |
11 |
|
255'0 |
08/18/2022 13:47:00 |
CBOT |
8750 |
255'3s |
-4'5 |
12,768.75 |
26 |
|
260'0 |
08/18/2022 13:47:00 |
CBOT |
8800 |
260'2s |
-4'6 |
13,012.50 |
5 |
|
265'0 |
08/18/2022 13:47:00 |
CBOT |
8850 |
265'2s |
-4'6 |
13,262.50 |
1 |
|
270'0 |
08/18/2022 13:47:00 |
CBOT |
8900 |
270'2s |
-4'6 |
13,512.50 |
91 |
|
275'0 |
08/18/2022 13:47:00 |
CBOT |
8950 |
275'2s |
-4'6 |
13,762.50 |
1 |
|
280'0 |
08/18/2022 13:47:00 |
CBOT |
9000 |
280'2s |
-4'6 |
14,012.50 |
40 |
|
285'0 |
08/18/2022 13:47:00 |
CBOT |
9050 |
285'2s |
-4'6 |
14,262.50 |
17 |
|
290'0 |
08/18/2022 13:47:00 |
CBOT |
9100 |
290'2s |
-4'6 |
14,512.50 |
11 |
|
295'0 |
08/18/2022 13:47:00 |
CBOT |
9150 |
295'2s |
-4'6 |
14,762.50 |
18 |
|
300'0 |
08/18/2022 13:47:00 |
CBOT |
9200 |
300'2s |
-4'6 |
15,012.50 |
9 |
|
305'0 |
08/18/2022 13:47:00 |
CBOT |
9250 |
305'2s |
-4'6 |
15,262.50 |
6 |
|
310'0 |
08/18/2022 13:47:00 |
CBOT |
9300 |
310'2s |
-4'6 |
15,512.50 |
9 |
|
315'0 |
08/18/2022 13:47:00 |
CBOT |
9350 |
315'2s |
-4'6 |
15,762.50 |
6 |
|
320'0 |
08/18/2022 13:47:00 |
CBOT |
9400 |
320'2s |
-4'6 |
16,012.50 |
3 |
|
325'0 |
08/18/2022 13:47:00 |
CBOT |
9500 |
330'2s |
-4'6 |
16,512.50 |
24 |
|
335'0 |
08/18/2022 13:47:00 |
CBOT |
9600 |
340'2s |
-4'6 |
17,012.50 |
4 |
|
345'0 |
08/18/2022 13:47:00 |
CBOT |
9700 |
350'2s |
-4'6 |
17,512.50 |
3 |
|
355'0 |
08/18/2022 13:47:00 |
CBOT |
9800 |
360'2s |
-4'6 |
18,012.50 |
5 |
|
365'0 |
08/18/2022 13:47:00 |
CBOT |
9900 |
370'2s |
-4'6 |
18,512.50 |
20 |
|
375'0 |
08/18/2022 13:47:00 |
CBOT |
10000 |
380'2s |
-4'6 |
19,012.50 |
33 |
|
385'0 |
08/18/2022 13:47:00 |
CBOT |
10100 |
390'2s |
-4'6 |
19,512.50 |
17 |
|
395'0 |
08/18/2022 13:47:00 |
CBOT |
10200 |
400'2s |
-4'6 |
20,012.50 |
16 |
|
405'0 |
08/18/2022 13:47:00 |
CBOT |
10300 |
410'2s |
-4'6 |
20,512.50 |
1 |
|
415'0 |
08/18/2022 13:47:00 |
CBOT |
10400 |
420'2s |
-4'6 |
21,012.50 |
10 |
|
425'0 |
08/18/2022 13:47:00 |
CBOT |
10500 |
430'2s |
-4'6 |
21,512.50 |
34 |
|
435'0 |
08/18/2022 13:47:00 |
CBOT |
10600 |
440'2s |
-4'6 |
22,012.50 |
10 |
|
445'0 |
08/18/2022 13:47:00 |
CBOT |
10700 |
450'2s |
-4'6 |
22,512.50 |
10 |
|
455'0 |
08/18/2022 13:47:00 |
CBOT |
10800 |
460'2s |
-4'6 |
23,012.50 |
1 |
|
465'0 |
08/18/2022 13:47:00 |
CBOT |
10900 |
470'2s |
-4'6 |
23,512.50 |
7 |
|
475'0 |
08/18/2022 13:47:00 |
CBOT |
11000 |
480'2s |
-4'6 |
24,012.50 |
14 |
|
485'0 |
08/18/2022 13:47:00 |
CBOT |
11100 |
490'2s |
-4'6 |
24,512.50 |
1 |
|
495'0 |
08/18/2022 13:47:00 |
CBOT |
11200 |
500'2s |
-4'6 |
25,012.50 |
0 |
|
505'0 |
08/18/2022 13:47:00 |
CBOT |
11300 |
510'2s |
-4'6 |
25,512.50 |
0 |
|
515'0 |
08/18/2022 13:47:00 |
CBOT |
11400 |
520'2s |
-4'6 |
26,012.50 |
0 |
|
525'0 |
08/18/2022 13:47:00 |
CBOT |
11500 |
530'2s |
-4'6 |
26,512.50 |
0 |
|
535'0 |
08/18/2022 13:47:00 |
CBOT |
11600 |
540'2s |
-4'6 |
27,012.50 |
1 |
|
545'0 |
08/18/2022 13:47:00 |
CBOT |
11700 |
550'2s |
-4'6 |
27,512.50 |
0 |
|
555'0 |
08/18/2022 13:47:00 |
CBOT |
11800 |
560'2s |
-4'6 |
28,012.50 |
0 |
|
565'0 |
08/18/2022 13:47:00 |
CBOT |
11900 |
570'2s |
-4'6 |
28,512.50 |
0 |
|
575'0 |
08/18/2022 13:47:00 |
CBOT |
12000 |
580'2s |
-4'6 |
29,012.50 |
3 |
|
585'0 |
08/18/2022 13:47:00 |
CBOT |
12100 |
590'2s |
-4'6 |
29,512.50 |
0 |
|
595'0 |
08/18/2022 13:47:00 |
CBOT |
12200 |
600'2s |
-4'6 |
30,012.50 |
3 |
|
605'0 |
08/18/2022 13:47:00 |
CBOT |
12300 |
610'2s |
-4'6 |
30,512.50 |
0 |
|
615'0 |
08/18/2022 13:47:00 |
CBOT |
12400 |
620'2s |
-4'6 |
31,012.50 |
0 |
|
625'0 |
08/18/2022 13:47:00 |
CBOT |
12500 |
630'2s |
-4'6 |
31,512.50 |
0 |
|
635'0 |
08/18/2022 13:47:00 |
CBOT |
12600 |
640'2s |
-4'6 |
32,012.50 |
0 |
|
645'0 |
08/18/2022 13:47:00 |
CBOT |
12700 |
650'2s |
-4'6 |
32,512.50 |
0 |
|
655'0 |
08/18/2022 13:47:00 |
CBOT |
12800 |
660'2s |
-4'6 |
33,012.50 |
0 |
|
665'0 |
08/18/2022 13:47:00 |
CBOT |
12900 |
670'2s |
-4'6 |
33,512.50 |
0 |
|
675'0 |
08/18/2022 13:47:00 |
CBOT |
13000 |
680'2s |
-4'6 |
34,012.50 |
0 |
|
685'0 |
08/18/2022 13:47:00 |
CBOT |
13100 |
690'2s |
-4'6 |
34,512.50 |
0 |
|
695'0 |
08/18/2022 13:47:00 |
CBOT |
13200 |
700'2s |
-4'6 |
35,012.50 |
0 |
|
705'0 |
08/18/2022 13:47:00 |
CBOT |
13300 |
710'2s |
-4'6 |
35,512.50 |
0 |
|
715'0 |
08/18/2022 13:47:00 |
CBOT |
13500 |
730'2s |
-4'6 |
36,512.50 |
0 |
|
735'0 |
08/18/2022 13:47:00 |
CBOT |
13600 |
740'2s |
-4'6 |
37,012.50 |
0 |
|
745'0 |
08/18/2022 13:47:00 |
CBOT |
13800 |
760'2s |
-4'6 |
38,012.50 |
0 |
|
765'0 |
08/18/2022 13:47:00 |
CBOT |
13900 |
770'2s |
-4'6 |
38,512.50 |
0 |
|
775'0 |
08/18/2022 13:47:00 |
CBOT |
14000 |
780'2s |
-4'6 |
39,012.50 |
0 |
|
785'0 |
08/18/2022 13:47:00 |
CBOT |
14100 |
790'2s |
-4'6 |
39,512.50 |
0 |
|
795'0 |
08/18/2022 13:47:00 |
CBOT |
14200 |
800'2s |
-4'6 |
40,012.50 |
0 |
|
805'0 |
08/18/2022 13:47:00 |
CBOT |
14300 |
810'2s |
-4'6 |
40,512.50 |
0 |
|
815'0 |
08/18/2022 13:47:00 |
CBOT |
14400 |
820'2s |
-4'6 |
41,012.50 |
0 |
|
825'0 |
08/18/2022 13:47:00 |
CBOT |
14500 |
830'2s |
-4'6 |
41,512.50 |
0 |
|
835'0 |
08/18/2022 13:47:00 |
CBOT |
14600 |
840'2s |
-4'6 |
42,012.50 |
0 |
|
845'0 |
08/18/2022 13:47:00 |
CBOT |
14700 |
850'2s |
-4'6 |
42,512.50 |
0 |
|
855'0 |
08/18/2022 13:47:00 |
CBOT |
14800 |
860'2s |
-4'6 |
43,012.50 |
0 |
|
865'0 |
08/18/2022 13:47:00 |
CBOT |
14900 |
870'2s |
-4'6 |
43,512.50 |
0 |
|
875'0 |
08/18/2022 13:47:00 |
CBOT |
15000 |
880'2s |
-4'6 |
44,012.50 |
0 |
|
885'0 |
08/18/2022 13:47:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|