|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
18,062.50 |
5'6 |
361'2s |
2600 |
0'1s |
0'0 |
6.25 |
4 |
0 |
17,062.50 |
5'6 |
341'2s |
2800 |
0'1s |
0'0 |
6.25 |
38 |
0 |
16,562.50 |
5'6 |
331'2s |
2900 |
0'1s |
0'0 |
6.25 |
30 |
3 |
14,562.50 |
5'6 |
291'2s |
3300 |
0'1s |
0'0 |
6.25 |
850 |
0 |
14,062.50 |
5'6 |
281'2s |
3400 |
0'1s |
0'0 |
6.25 |
87 |
1 |
13,562.50 |
5'6 |
271'2s |
3500 |
0'1s |
0'0 |
6.25 |
78 |
0 |
13,062.50 |
5'6 |
261'2s |
3600 |
0'1s |
0'0 |
6.25 |
51 |
0 |
12,562.50 |
5'6 |
251'2s |
3700 |
0'1s |
0'0 |
6.25 |
22 |
1 |
12,062.50 |
5'6 |
241'2s |
3800 |
0'1s |
0'0 |
6.25 |
30 |
0 |
11,562.50 |
5'6 |
231'2s |
3900 |
0'1s |
0'0 |
6.25 |
178 |
2 |
11,062.50 |
5'6 |
221'2s |
4000 |
0'1s |
0'0 |
6.25 |
1,467 |
10 |
10,562.50 |
5'6 |
211'2s |
4100 |
0'1s |
0'0 |
6.25 |
638 |
2 |
10,062.50 |
5'6 |
201'2s |
4200 |
0'1s |
0'0 |
6.25 |
482 |
22 |
9,562.50 |
5'6 |
191'2s |
4300 |
0'1s |
0'0 |
6.25 |
694 |
28 |
9,062.50 |
5'6 |
181'2s |
4400 |
0'1s |
0'0 |
6.25 |
570 |
1 |
8,812.50 |
5'6 |
176'2s |
4450 |
0'1s |
0'0 |
6.25 |
0 |
37 |
8,562.50 |
5'6 |
171'2s |
4500 |
0'1s |
0'0 |
6.25 |
1,312 |
3 |
8,312.50 |
5'6 |
166'2s |
4550 |
0'1s |
0'0 |
6.25 |
2 |
49 |
8,062.50 |
5'6 |
161'2s |
4600 |
0'1s |
0'0 |
6.25 |
848 |
3 |
7,812.50 |
5'6 |
156'2s |
4650 |
0'1s |
0'0 |
6.25 |
10 |
50 |
7,562.50 |
5'6 |
151'2s |
4700 |
0'1s |
0'0 |
6.25 |
563 |
5 |
7,312.50 |
5'6 |
146'2s |
4750 |
0'1s |
0'0 |
6.25 |
771 |
20 |
7,062.50 |
5'5 |
141'2s |
4800 |
0'1s |
-0'1 |
6.25 |
2,439 |
12 |
6,812.50 |
5'5 |
136'2s |
4850 |
0'1s |
-0'1 |
6.25 |
399 |
96 |
6,562.50 |
5'5 |
131'2s |
4900 |
0'1s |
-0'1 |
6.25 |
1,822 |
22 |
6,318.75 |
5'6 |
126'3s |
4950 |
0'2s |
0'0 |
12.50 |
154 |
371 |
6,068.75 |
5'6 |
121'3s |
5000 |
0'2s |
0'0 |
12.50 |
9,626 |
16 |
5,825.00 |
5'7 |
116'4s |
5050 |
0'3s |
0'1 |
18.75 |
296 |
456 |
5,575.00 |
5'6 |
111'4s |
5100 |
0'3s |
0'0 |
18.75 |
2,001 |
7 |
5,325.00 |
5'6 |
106'4s |
5150 |
0'3s |
0'0 |
18.75 |
467 |
1,425 |
5,075.00 |
5'5 |
101'4s |
5200 |
0'3s |
-0'1 |
18.75 |
4,664 |
29 |
4,831.25 |
5'5 |
96'5s |
5250 |
0'4s |
0'0 |
25.00 |
2,501 |
384 |
4,581.25 |
5'4 |
91'5s |
5300 |
0'4s |
-0'1 |
25.00 |
2,767 |
15 |
4,337.50 |
5'4 |
86'6s |
5350 |
0'5s |
-0'1 |
31.25 |
1,310 |
766 |
4,106.25 |
5'6 |
82'1s |
5400 |
0'7s |
0'0 |
43.75 |
2,295 |
384 |
3,862.50 |
5'5 |
77'2s |
5450 |
1'0s |
-0'1 |
50.00 |
1,365 |
1,738 |
3,550.00 |
-1'3 |
71'0s |
5500 |
1'1s |
0'0 |
56.25 |
6,992 |
10 |
3,381.25 |
5'4 |
67'5s |
5550 |
1'3s |
-0'2 |
68.75 |
1,603 |
1,892 |
3,150.00 |
5'3 |
63'0s |
5600 |
1'6s |
-0'3 |
87.50 |
4,970 |
234 |
2,912.50 |
5'2 |
58'2s |
5650 |
2'0s |
-0'4 |
100.00 |
2,629 |
1,462 |
2,681.25 |
5'0 |
53'5s |
5700 |
2'3s |
-0'6 |
118.75 |
4,524 |
928 |
2,462.50 |
4'7 |
49'2s |
5750 |
3'0s |
-0'7 |
150.00 |
2,569 |
2,844 |
2,250.00 |
4'6 |
45'0s |
5800 |
3'6s |
-1'0 |
187.50 |
5,940 |
754 |
2,050.00 |
4'5 |
41'0s |
5850 |
4'6s |
-1'1 |
237.50 |
1,130 |
1,748 |
1,850.00 |
4'3 |
37'0s |
5900 |
6'0s |
0'2 |
300.00 |
3,517 |
651 |
1,668.75 |
4'1 |
33'3s |
5950 |
7'1s |
-1'6 |
356.25 |
2,120 |
10,517 |
1,475.00 |
-0'3 |
29'4s |
6000 |
9'2s |
0'5 |
462.50 |
10,936 |
1,409 |
1,337.50 |
3'5 |
26'6s |
6050 |
9'6s |
-0'6 |
487.50 |
685 |
3,958 |
1,187.50 |
3'3 |
23'6s |
6100 |
13'5s |
1'1 |
681.25 |
2,852 |
752 |
1,056.25 |
3'2 |
21'1s |
6150 |
15'6s |
0'7 |
787.50 |
651 |
4,189 |
875.00 |
-1'0 |
17'4s |
6200 |
18'4s |
1'2 |
925.00 |
5,734 |
3,106 |
818.75 |
0'1 |
16'3s |
6250 |
20'0s |
-3'1 |
1,000.00 |
827 |
6,492 |
712.50 |
2'3 |
14'2s |
6300 |
23'0s |
-3'3 |
1,150.00 |
2,346 |
844 |
650.00 |
0'5 |
13'0s |
6350 |
26'1s |
-3'5 |
1,306.25 |
382 |
4,787 |
537.50 |
1'7 |
10'6s |
6400 |
29'4s |
-3'7 |
1,475.00 |
2,537 |
1,537 |
468.75 |
1'6 |
9'3s |
6450 |
33'1s |
-4'0 |
1,656.25 |
235 |
10,863 |
425.00 |
0'4 |
8'4s |
6500 |
36'6s |
-4'3 |
1,837.50 |
5,206 |
746 |
337.50 |
-0'1 |
6'6s |
6550 |
40'5s |
-4'4 |
2,031.25 |
218 |
7,099 |
306.25 |
0'2 |
6'1s |
6600 |
44'5s |
-4'6 |
2,231.25 |
3,302 |
1,831 |
256.25 |
0'0 |
5'1s |
6650 |
48'7s |
-4'7 |
2,443.75 |
991 |
5,464 |
218.75 |
0'5 |
4'3s |
6700 |
53'1s |
-5'0 |
2,656.25 |
2,847 |
3,526 |
187.50 |
-0'1 |
3'6s |
6750 |
57'5s |
-5'0 |
2,881.25 |
428 |
6,249 |
162.50 |
0'3 |
3'2s |
6800 |
62'0s |
-5'2 |
3,100.00 |
3,460 |
1,539 |
143.75 |
0'1 |
2'7s |
6850 |
66'4s |
-5'3 |
3,325.00 |
345 |
3,650 |
125.00 |
0'0 |
2'4s |
6900 |
71'2s |
-5'3 |
3,562.50 |
1,513 |
1,275 |
112.50 |
0'2 |
2'2s |
6950 |
76'0s |
-5'3 |
3,800.00 |
824 |
18,255 |
93.75 |
0'0 |
1'7s |
7000 |
80'4s |
-5'5 |
4,025.00 |
4,457 |
923 |
81.25 |
0'0 |
1'5s |
7050 |
85'2s |
-5'6 |
4,262.50 |
565 |
1,960 |
75.00 |
0'0 |
1'4s |
7100 |
90'1s |
-5'6 |
4,506.25 |
658 |
784 |
56.25 |
-0'2 |
1'1s |
7150 |
95'0s |
-5'6 |
4,750.00 |
158 |
6,359 |
62.50 |
0'0 |
1'2s |
7200 |
99'7s |
-5'6 |
4,993.75 |
2,367 |
5,222 |
50.00 |
0'0 |
1'0s |
7250 |
104'5s |
-5'6 |
5,231.25 |
1,218 |
3,941 |
43.75 |
-0'1 |
0'7s |
7300 |
109'4s |
-5'7 |
5,475.00 |
1,547 |
968 |
43.75 |
0'0 |
0'7s |
7350 |
114'4s |
-5'6 |
5,725.00 |
215 |
3,425 |
37.50 |
-0'1 |
0'6s |
7400 |
119'3s |
-5'7 |
5,968.75 |
1,412 |
1,038 |
37.50 |
0'0 |
0'6s |
7450 |
124'3s |
-5'6 |
6,218.75 |
262 |
14,911 |
31.25 |
0'0 |
0'5s |
7500 |
129'2s |
-5'6 |
6,462.50 |
2,329 |
817 |
31.25 |
0'0 |
0'5s |
7550 |
134'2s |
-5'6 |
6,712.50 |
127 |
2,946 |
25.00 |
-0'1 |
0'4s |
7600 |
139'1s |
-5'7 |
6,956.25 |
1,584 |
279 |
25.00 |
0'0 |
0'4s |
7650 |
144'1s |
-5'6 |
7,206.25 |
53 |
5,834 |
25.00 |
0'0 |
0'4s |
7700 |
149'1s |
-5'6 |
7,456.25 |
1,103 |
663 |
25.00 |
0'1 |
0'4s |
7750 |
154'1s |
-5'5 |
7,706.25 |
25 |
4,586 |
18.75 |
0'0 |
0'3s |
7800 |
159'0s |
-5'6 |
7,950.00 |
570 |
568 |
18.75 |
0'0 |
0'3s |
7850 |
164'0s |
-5'6 |
8,200.00 |
11 |
2,352 |
18.75 |
0'0 |
0'3s |
7900 |
169'0s |
-5'6 |
8,450.00 |
30 |
328 |
18.75 |
0'0 |
0'3s |
7950 |
174'0s |
-5'6 |
8,700.00 |
35 |
14,977 |
6.25 |
-0'2 |
0'1s |
8000 |
179'0s |
-5'6 |
8,950.00 |
667 |
352 |
12.50 |
-0'1 |
0'2s |
8050 |
183'7s |
-5'7 |
9,193.75 |
10 |
1,435 |
12.50 |
-0'1 |
0'2s |
8100 |
188'7s |
-5'7 |
9,443.75 |
31 |
523 |
12.50 |
-0'1 |
0'2s |
8150 |
193'7s |
-5'7 |
9,693.75 |
10 |
2,677 |
12.50 |
0'0 |
0'2s |
8200 |
198'7s |
-5'6 |
9,943.75 |
14 |
437 |
12.50 |
0'0 |
0'2s |
8250 |
203'7s |
-5'6 |
10,193.75 |
9 |
4,887 |
6.25 |
-0'1 |
0'1s |
8300 |
208'6s |
-5'7 |
10,437.50 |
183 |
793 |
6.25 |
0'0 |
0'1s |
8350 |
213'6s |
-5'7 |
10,687.50 |
1 |
3,532 |
6.25 |
0'0 |
0'1s |
8400 |
218'6s |
-5'6 |
10,937.50 |
500 |
293 |
6.25 |
0'0 |
0'1s |
8450 |
223'6s |
-5'6 |
11,187.50 |
1 |
7,344 |
6.25 |
0'0 |
0'1s |
8500 |
228'6s |
-5'6 |
11,437.50 |
351 |
711 |
6.25 |
0'0 |
0'1s |
8550 |
233'6s |
-5'6 |
11,687.50 |
0 |
2,417 |
6.25 |
0'0 |
0'1s |
8600 |
238'6s |
-5'6 |
11,937.50 |
26 |
1,611 |
6.25 |
0'0 |
0'1s |
8650 |
243'6s |
-5'6 |
12,187.50 |
1 |
1,004 |
6.25 |
0'0 |
0'1s |
8700 |
248'6s |
-5'6 |
12,437.50 |
11 |
769 |
6.25 |
0'0 |
0'1s |
8750 |
253'6s |
-5'6 |
12,687.50 |
27 |
1,033 |
6.25 |
0'0 |
0'1s |
8800 |
258'6s |
-5'6 |
12,937.50 |
6 |
216 |
6.25 |
0'0 |
0'1s |
8850 |
263'6s |
-5'6 |
13,187.50 |
1 |
1,893 |
6.25 |
0'0 |
0'1s |
8900 |
268'6s |
-5'6 |
13,437.50 |
111 |
234 |
6.25 |
0'0 |
0'1s |
8950 |
273'6s |
-5'6 |
13,687.50 |
1 |
19,326 |
6.25 |
0'0 |
0'1s |
9000 |
278'6s |
-5'6 |
13,937.50 |
55 |
168 |
6.25 |
0'0 |
0'1s |
9050 |
283'6s |
-5'6 |
14,187.50 |
17 |
402 |
6.25 |
0'0 |
0'1s |
9100 |
288'6s |
-5'6 |
14,437.50 |
11 |
88 |
6.25 |
0'0 |
0'1s |
9150 |
293'6s |
-5'6 |
14,687.50 |
18 |
1,942 |
6.25 |
0'0 |
0'1s |
9200 |
298'6s |
-5'6 |
14,937.50 |
9 |
147 |
6.25 |
0'0 |
0'1s |
9250 |
303'6s |
-5'6 |
15,187.50 |
6 |
475 |
6.25 |
0'0 |
0'1s |
9300 |
308'6s |
-5'6 |
15,437.50 |
9 |
55 |
6.25 |
0'0 |
0'1s |
9350 |
313'6s |
-5'6 |
15,687.50 |
6 |
692 |
6.25 |
0'0 |
0'1s |
9400 |
318'6s |
-5'6 |
15,937.50 |
3 |
7,844 |
6.25 |
0'0 |
0'1s |
9500 |
328'6s |
-5'6 |
16,437.50 |
24 |
969 |
6.25 |
0'0 |
0'1s |
9600 |
338'6s |
-5'6 |
16,937.50 |
4 |
809 |
6.25 |
0'0 |
0'1s |
9700 |
348'6s |
-5'6 |
17,437.50 |
3 |
611 |
6.25 |
0'0 |
0'1s |
9800 |
358'6s |
-5'6 |
17,937.50 |
5 |
236 |
6.25 |
0'0 |
0'1s |
9900 |
368'6s |
-5'6 |
18,437.50 |
20 |
9,069 |
6.25 |
0'0 |
0'1s |
10000 |
378'6s |
-5'6 |
18,937.50 |
33 |
117 |
6.25 |
0'0 |
0'1s |
10100 |
388'6s |
-5'6 |
19,437.50 |
17 |
731 |
6.25 |
0'0 |
0'1s |
10200 |
398'6s |
-5'6 |
19,937.50 |
16 |
249 |
6.25 |
0'0 |
0'1s |
10300 |
408'6s |
-5'6 |
20,437.50 |
1 |
204 |
6.25 |
0'0 |
0'1s |
10400 |
418'6s |
-5'6 |
20,937.50 |
10 |
2,604 |
6.25 |
0'0 |
0'1s |
10500 |
428'6s |
-5'6 |
21,437.50 |
34 |
420 |
6.25 |
0'0 |
0'1s |
10600 |
438'6s |
-5'6 |
21,937.50 |
10 |
517 |
6.25 |
0'0 |
0'1s |
10700 |
448'6s |
-5'6 |
22,437.50 |
10 |
563 |
6.25 |
0'0 |
0'1s |
10800 |
458'6s |
-5'6 |
22,937.50 |
1 |
328 |
6.25 |
0'0 |
0'1s |
10900 |
468'6s |
-5'6 |
23,437.50 |
7 |
4,315 |
6.25 |
0'0 |
0'1s |
11000 |
478'6s |
-5'6 |
23,937.50 |
14 |
17 |
6.25 |
0'0 |
0'1s |
11100 |
488'6s |
-5'6 |
24,437.50 |
1 |
291 |
6.25 |
0'0 |
0'1s |
11200 |
498'6s |
-5'6 |
24,937.50 |
0 |
233 |
6.25 |
0'0 |
0'1s |
11300 |
508'6s |
-5'6 |
25,437.50 |
0 |
235 |
6.25 |
0'0 |
0'1s |
11400 |
518'6s |
-5'6 |
25,937.50 |
0 |
34 |
6.25 |
0'0 |
0'1s |
11500 |
528'6s |
-5'6 |
26,437.50 |
0 |
753 |
6.25 |
0'0 |
0'1s |
11600 |
538'6s |
-5'6 |
26,937.50 |
1 |
42 |
6.25 |
0'0 |
0'1s |
11700 |
548'6s |
-5'6 |
27,437.50 |
0 |
29 |
6.25 |
0'0 |
0'1s |
11800 |
558'6s |
-5'6 |
27,937.50 |
0 |
806 |
6.25 |
0'0 |
0'1s |
11900 |
568'6s |
-5'6 |
28,437.50 |
0 |
896 |
6.25 |
0'0 |
0'1s |
12000 |
578'6s |
-5'6 |
28,937.50 |
3 |
32 |
6.25 |
0'0 |
0'1s |
12100 |
588'6s |
-5'6 |
29,437.50 |
0 |
187 |
6.25 |
0'0 |
0'1s |
12200 |
598'6s |
-5'6 |
29,937.50 |
3 |
187 |
6.25 |
0'0 |
0'1s |
12300 |
608'6s |
-5'6 |
30,437.50 |
0 |
17 |
6.25 |
0'0 |
0'1s |
12400 |
618'6s |
-5'6 |
30,937.50 |
0 |
368 |
6.25 |
0'0 |
0'1s |
12500 |
628'6s |
-5'6 |
31,437.50 |
0 |
15 |
6.25 |
0'0 |
0'1s |
12600 |
638'6s |
-5'6 |
31,937.50 |
0 |
149 |
6.25 |
0'0 |
0'1s |
12700 |
648'6s |
-5'6 |
32,437.50 |
0 |
21 |
6.25 |
0'0 |
0'1s |
12800 |
658'6s |
-5'6 |
32,937.50 |
0 |
89 |
6.25 |
0'0 |
0'1s |
12900 |
668'6s |
-5'6 |
33,437.50 |
0 |
23 |
6.25 |
0'0 |
0'1s |
13000 |
678'6s |
-5'6 |
33,937.50 |
0 |
13 |
6.25 |
0'0 |
0'1s |
13100 |
688'6s |
-5'6 |
34,437.50 |
0 |
55 |
6.25 |
0'0 |
0'1s |
13200 |
698'6s |
-5'6 |
34,937.50 |
0 |
4 |
6.25 |
0'0 |
0'1s |
13300 |
708'6s |
-5'6 |
35,437.50 |
0 |
16 |
6.25 |
0'0 |
0'1s |
13500 |
728'6s |
-5'6 |
36,437.50 |
0 |
2 |
6.25 |
0'0 |
0'1s |
13600 |
738'6s |
-5'6 |
36,937.50 |
0 |
42 |
6.25 |
0'0 |
0'1s |
13800 |
758'6s |
-5'6 |
37,937.50 |
0 |
14 |
6.25 |
0'0 |
0'1s |
13900 |
768'6s |
-5'6 |
38,437.50 |
0 |
412 |
6.25 |
0'0 |
0'1s |
14000 |
778'6s |
-5'6 |
38,937.50 |
0 |
205 |
6.25 |
0'0 |
0'1s |
14100 |
788'6s |
-5'6 |
39,437.50 |
0 |
101 |
6.25 |
0'0 |
0'1s |
14200 |
798'6s |
-5'6 |
39,937.50 |
0 |
926 |
6.25 |
0'0 |
0'1s |
14300 |
808'6s |
-5'6 |
40,437.50 |
0 |
15 |
6.25 |
0'0 |
0'1s |
14400 |
818'6s |
-5'6 |
40,937.50 |
0 |
180 |
6.25 |
0'0 |
0'1s |
14500 |
828'6s |
-5'6 |
41,437.50 |
0 |
260 |
6.25 |
0'0 |
0'1s |
14600 |
838'6s |
-5'6 |
41,937.50 |
0 |
225 |
6.25 |
0'0 |
0'1s |
14700 |
848'6s |
-5'6 |
42,437.50 |
0 |
439 |
6.25 |
0'0 |
0'1s |
14800 |
858'6s |
-5'6 |
42,937.50 |
0 |
364 |
6.25 |
0'0 |
0'1s |
14900 |
868'6s |
-5'6 |
43,437.50 |
0 |
541 |
6.25 |
0'0 |
0'1s |
15000 |
878'6s |
-5'6 |
43,937.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2600 |
361'2s |
5'6 |
18,062.50 |
1 |
|
355'4 |
08/10/2022 13:21:00 |
CBOT |
2800 |
341'2s |
5'6 |
17,062.50 |
0 |
|
335'4 |
08/10/2022 13:21:00 |
CBOT |
2900 |
331'2s |
5'6 |
16,562.50 |
0 |
|
325'4 |
08/10/2022 13:21:00 |
CBOT |
3300 |
291'2s |
5'6 |
14,562.50 |
3 |
|
285'4 |
08/10/2022 13:21:00 |
CBOT |
3400 |
281'2s |
5'6 |
14,062.50 |
0 |
|
275'4 |
08/10/2022 13:21:00 |
CBOT |
3500 |
271'2s |
5'6 |
13,562.50 |
1 |
|
265'4 |
08/10/2022 13:21:00 |
CBOT |
3600 |
261'2s |
5'6 |
13,062.50 |
0 |
|
255'4 |
08/10/2022 13:21:00 |
CBOT |
3700 |
251'2s |
5'6 |
12,562.50 |
0 |
|
245'4 |
08/10/2022 13:21:00 |
CBOT |
3800 |
241'2s |
5'6 |
12,062.50 |
1 |
|
235'4 |
08/10/2022 13:21:00 |
CBOT |
3900 |
231'2s |
5'6 |
11,562.50 |
0 |
|
225'4 |
08/10/2022 13:21:00 |
CBOT |
4000 |
221'2s |
5'6 |
11,062.50 |
2 |
|
215'4 |
08/10/2022 13:21:00 |
CBOT |
4100 |
211'2s |
5'6 |
10,562.50 |
10 |
|
205'4 |
08/10/2022 13:21:00 |
CBOT |
4200 |
201'2s |
5'6 |
10,062.50 |
2 |
|
195'4 |
08/10/2022 13:21:00 |
CBOT |
4300 |
191'2s |
5'6 |
9,562.50 |
22 |
|
185'4 |
08/10/2022 13:21:00 |
CBOT |
4400 |
181'2s |
5'6 |
9,062.50 |
28 |
|
175'4 |
08/10/2022 13:21:00 |
CBOT |
4450 |
176'2s |
5'6 |
8,812.50 |
1 |
|
170'4 |
08/10/2022 13:21:00 |
CBOT |
4500 |
171'2s |
5'6 |
8,562.50 |
37 |
|
165'4 |
08/10/2022 13:21:00 |
CBOT |
4550 |
166'2s |
5'6 |
8,312.50 |
3 |
|
160'4 |
08/10/2022 13:21:00 |
CBOT |
4600 |
161'2s |
5'6 |
8,062.50 |
49 |
|
155'4 |
08/10/2022 13:21:00 |
CBOT |
4650 |
156'2s |
5'6 |
7,812.50 |
3 |
161'0 |
150'4 |
08/10/2022 13:21:00 |
CBOT |
4700 |
151'2s |
5'6 |
7,562.50 |
50 |
|
145'4 |
08/10/2022 13:21:00 |
CBOT |
4750 |
146'2s |
5'6 |
7,312.50 |
5 |
|
140'4 |
08/10/2022 13:21:00 |
CBOT |
4800 |
141'2s |
5'5 |
7,062.50 |
20 |
|
135'5 |
08/10/2022 13:21:00 |
CBOT |
4850 |
136'2s |
5'5 |
6,812.50 |
12 |
|
130'5 |
08/10/2022 13:21:00 |
CBOT |
4900 |
131'2s |
5'5 |
6,562.50 |
96 |
|
125'5 |
08/10/2022 13:21:00 |
CBOT |
4950 |
126'3s |
5'6 |
6,318.75 |
22 |
|
120'5 |
08/10/2022 13:21:00 |
CBOT |
5000 |
121'3s |
5'6 |
6,068.75 |
371 |
124'2 |
115'5 |
08/10/2022 13:21:00 |
CBOT |
5050 |
116'4s |
5'7 |
5,825.00 |
16 |
|
110'5 |
08/10/2022 13:21:00 |
CBOT |
5100 |
111'4s |
5'6 |
5,575.00 |
456 |
|
105'6 |
08/10/2022 13:21:00 |
CBOT |
5150 |
106'4s |
5'6 |
5,325.00 |
7 |
|
100'6 |
08/10/2022 13:21:00 |
CBOT |
5200 |
101'4s |
5'5 |
5,075.00 |
1,425 |
|
95'7 |
08/10/2022 13:21:00 |
CBOT |
5250 |
96'5s |
5'5 |
4,831.25 |
29 |
|
91'0 |
08/10/2022 13:21:00 |
CBOT |
5300 |
91'5s |
5'4 |
4,581.25 |
384 |
|
86'1 |
08/10/2022 13:21:00 |
CBOT |
5350 |
86'6s |
5'4 |
4,337.50 |
15 |
|
81'2 |
08/10/2022 13:21:00 |
CBOT |
5400 |
82'1s |
5'6 |
4,106.25 |
766 |
|
76'3 |
08/10/2022 13:21:00 |
CBOT |
5450 |
77'2s |
5'5 |
3,862.50 |
384 |
|
71'5 |
08/10/2022 13:21:00 |
CBOT |
5500 |
71'0s |
-1'3 |
3,550.00 |
1,738 |
71'0 |
72'3 |
08/10/2022 23:30:00 |
CBOT |
5550 |
67'5s |
5'4 |
3,381.25 |
10 |
|
62'1 |
08/10/2022 13:21:00 |
CBOT |
5600 |
63'0s |
5'3 |
3,150.00 |
1,892 |
62'1 |
57'5 |
08/10/2022 13:21:00 |
CBOT |
5650 |
58'2s |
5'2 |
2,912.50 |
234 |
61'5 |
53'0 |
08/10/2022 13:21:00 |
CBOT |
5700 |
53'5s |
5'0 |
2,681.25 |
1,462 |
55'3 |
48'5 |
08/10/2022 13:21:00 |
CBOT |
5750 |
49'2s |
4'7 |
2,462.50 |
928 |
51'1 |
44'3 |
08/10/2022 13:21:00 |
CBOT |
5800 |
45'0s |
4'6 |
2,250.00 |
2,844 |
50'0 |
40'2 |
08/10/2022 13:21:00 |
CBOT |
5850 |
41'0s |
4'5 |
2,050.00 |
754 |
43'4 |
36'3 |
08/10/2022 13:21:00 |
CBOT |
5900 |
37'0s |
4'3 |
1,850.00 |
1,748 |
36'1 |
32'5 |
08/10/2022 13:21:00 |
CBOT |
5950 |
33'3s |
4'1 |
1,668.75 |
651 |
35'4 |
29'2 |
08/10/2022 13:21:00 |
CBOT |
6000 |
29'4s |
-0'3 |
1,475.00 |
10,517 |
28'3 |
29'7 |
08/10/2022 20:56:00 |
CBOT |
6050 |
26'6s |
3'5 |
1,337.50 |
1,409 |
30'0 |
23'1 |
08/10/2022 13:21:00 |
CBOT |
6100 |
23'6s |
3'3 |
1,187.50 |
3,958 |
26'4 |
20'3 |
08/10/2022 13:21:00 |
CBOT |
6150 |
21'1s |
3'2 |
1,056.25 |
752 |
20'5 |
17'7 |
08/10/2022 13:21:00 |
CBOT |
6200 |
17'4s |
-1'0 |
875.00 |
4,189 |
17'4 |
18'4 |
08/10/2022 19:45:00 |
CBOT |
6250 |
16'3s |
0'1 |
818.75 |
3,106 |
16'3 |
16'2 |
08/10/2022 20:54:00 |
CBOT |
6300 |
14'2s |
2'3 |
712.50 |
6,492 |
11'2 |
11'7 |
08/10/2022 13:21:00 |
CBOT |
6350 |
13'0s |
0'5 |
650.00 |
844 |
13'0 |
12'3 |
08/11/2022 03:11:00 |
CBOT |
6400 |
10'6s |
1'7 |
537.50 |
4,787 |
10'2 |
8'7 |
08/10/2022 13:21:00 |
CBOT |
6450 |
9'3s |
1'6 |
468.75 |
1,537 |
10'7 |
7'5 |
08/10/2022 13:21:00 |
CBOT |
6500 |
8'4s |
0'4 |
425.00 |
10,863 |
8'0 |
8'0 |
08/11/2022 03:08:00 |
CBOT |
6550 |
6'6s |
-0'1 |
337.50 |
746 |
6'6 |
6'7 |
08/10/2022 21:17:00 |
CBOT |
6600 |
6'1s |
0'2 |
306.25 |
7,099 |
5'4 |
5'7 |
08/11/2022 03:04:00 |
CBOT |
6650 |
5'1s |
0'0 |
256.25 |
1,831 |
5'1 |
5'1 |
08/10/2022 20:58:00 |
CBOT |
6700 |
4'3s |
0'5 |
218.75 |
5,464 |
3'6 |
3'6 |
08/10/2022 13:21:00 |
CBOT |
6750 |
3'6s |
-0'1 |
187.50 |
3,526 |
3'6 |
3'7 |
08/11/2022 01:23:00 |
CBOT |
6800 |
3'2s |
0'3 |
162.50 |
6,249 |
2'6 |
2'7 |
08/10/2022 13:21:00 |
CBOT |
6850 |
2'7s |
0'1 |
143.75 |
1,539 |
2'7 |
2'6 |
08/11/2022 01:22:00 |
CBOT |
6900 |
2'4s |
0'0 |
125.00 |
3,650 |
2'3 |
2'4 |
08/10/2022 20:57:00 |
CBOT |
6950 |
2'2s |
0'2 |
112.50 |
1,275 |
1'7 |
2'0 |
08/10/2022 13:21:00 |
CBOT |
7000 |
1'7s |
0'0 |
93.75 |
18,255 |
1'7 |
1'7 |
08/10/2022 21:44:00 |
CBOT |
7050 |
1'5s |
0'0 |
81.25 |
923 |
1'5 |
1'5 |
08/10/2022 20:07:00 |
CBOT |
7100 |
1'4s |
0'0 |
75.00 |
1,960 |
1'5 |
1'4 |
08/10/2022 13:21:00 |
CBOT |
7150 |
1'1s |
-0'2 |
56.25 |
784 |
1'2 |
1'3 |
08/10/2022 19:40:00 |
CBOT |
7200 |
1'2s |
0'0 |
62.50 |
6,359 |
1'2 |
1'2 |
08/10/2022 13:21:00 |
CBOT |
7250 |
1'0s |
0'0 |
50.00 |
5,222 |
1'0 |
1'0 |
08/10/2022 13:21:00 |
CBOT |
7300 |
0'7s |
-0'1 |
43.75 |
3,941 |
0'7 |
1'0 |
08/10/2022 13:21:00 |
CBOT |
7350 |
0'7s |
0'0 |
43.75 |
968 |
1'0 |
0'7 |
08/10/2022 13:21:00 |
CBOT |
7400 |
0'6s |
-0'1 |
37.50 |
3,425 |
0'6 |
0'7 |
08/10/2022 13:21:00 |
CBOT |
7450 |
0'6s |
0'0 |
37.50 |
1,038 |
0'5 |
0'6 |
08/10/2022 13:21:00 |
CBOT |
7500 |
0'5s |
0'0 |
31.25 |
14,911 |
0'5 |
0'5 |
08/10/2022 13:21:00 |
CBOT |
7550 |
0'5s |
0'0 |
31.25 |
817 |
0'5 |
0'5 |
08/10/2022 13:21:00 |
CBOT |
7600 |
0'4s |
-0'1 |
25.00 |
2,946 |
0'4 |
0'5 |
08/10/2022 13:21:00 |
CBOT |
7650 |
0'4s |
0'0 |
25.00 |
279 |
|
0'4 |
08/10/2022 13:21:00 |
CBOT |
7700 |
0'4s |
0'0 |
25.00 |
5,834 |
|
0'4 |
08/10/2022 13:21:00 |
CBOT |
7750 |
0'4s |
0'1 |
25.00 |
663 |
|
0'3 |
08/10/2022 13:21:00 |
CBOT |
7800 |
0'3s |
0'0 |
18.75 |
4,586 |
0'3 |
0'3 |
08/10/2022 13:21:00 |
CBOT |
7850 |
0'3s |
0'0 |
18.75 |
568 |
|
0'3 |
08/10/2022 13:21:00 |
CBOT |
7900 |
0'3s |
0'0 |
18.75 |
2,352 |
|
0'3 |
08/10/2022 13:21:00 |
CBOT |
7950 |
0'3s |
0'0 |
18.75 |
328 |
|
0'3 |
08/10/2022 13:21:00 |
CBOT |
8000 |
0'1s |
-0'2 |
6.25 |
14,977 |
0'1 |
0'3 |
08/10/2022 19:41:00 |
CBOT |
8050 |
0'2s |
-0'1 |
12.50 |
352 |
|
0'3 |
08/10/2022 13:21:00 |
CBOT |
8100 |
0'2s |
-0'1 |
12.50 |
1,435 |
|
0'3 |
08/10/2022 13:21:00 |
CBOT |
8150 |
0'2s |
-0'1 |
12.50 |
523 |
|
0'3 |
08/10/2022 13:21:00 |
CBOT |
8200 |
0'2s |
0'0 |
12.50 |
2,677 |
|
0'2 |
08/10/2022 13:21:00 |
CBOT |
8250 |
0'2s |
0'0 |
12.50 |
437 |
|
0'2 |
08/10/2022 13:21:00 |
CBOT |
8300 |
0'1s |
-0'1 |
6.25 |
4,887 |
|
0'2 |
08/10/2022 13:21:00 |
CBOT |
8350 |
0'1s |
0'0 |
6.25 |
793 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
3,532 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
8450 |
0'1s |
0'0 |
6.25 |
293 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
7,344 |
0'2 |
0'1 |
08/10/2022 13:21:00 |
CBOT |
8550 |
0'1s |
0'0 |
6.25 |
711 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
2,417 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
8650 |
0'1s |
0'0 |
6.25 |
1,611 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
1,004 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
8750 |
0'1s |
0'0 |
6.25 |
769 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
1,033 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
8850 |
0'1s |
0'0 |
6.25 |
216 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
1,893 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
8950 |
0'1s |
0'0 |
6.25 |
234 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
19,326 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
9050 |
0'1s |
0'0 |
6.25 |
168 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
402 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
9150 |
0'1s |
0'0 |
6.25 |
88 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
1,942 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
9250 |
0'1s |
0'0 |
6.25 |
147 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
475 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
9350 |
0'1s |
0'0 |
6.25 |
55 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
692 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
7,844 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
9600 |
0'1s |
0'0 |
6.25 |
969 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
9700 |
0'1s |
0'0 |
6.25 |
809 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
9800 |
0'1s |
0'0 |
6.25 |
611 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
9900 |
0'1s |
0'0 |
6.25 |
236 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
10000 |
0'1s |
0'0 |
6.25 |
9,069 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
10100 |
0'1s |
0'0 |
6.25 |
117 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
10200 |
0'1s |
0'0 |
6.25 |
731 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
10300 |
0'1s |
0'0 |
6.25 |
249 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
10400 |
0'1s |
0'0 |
6.25 |
204 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
10500 |
0'1s |
0'0 |
6.25 |
2,604 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
10600 |
0'1s |
0'0 |
6.25 |
420 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
10700 |
0'1s |
0'0 |
6.25 |
517 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
10800 |
0'1s |
0'0 |
6.25 |
563 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
10900 |
0'1s |
0'0 |
6.25 |
328 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
11000 |
0'1s |
0'0 |
6.25 |
4,315 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
11100 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
11200 |
0'1s |
0'0 |
6.25 |
291 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
11300 |
0'1s |
0'0 |
6.25 |
233 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
11400 |
0'1s |
0'0 |
6.25 |
235 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
11500 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
11600 |
0'1s |
0'0 |
6.25 |
753 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
11700 |
0'1s |
0'0 |
6.25 |
42 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
11800 |
0'1s |
0'0 |
6.25 |
29 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
11900 |
0'1s |
0'0 |
6.25 |
806 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
896 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
12100 |
0'1s |
0'0 |
6.25 |
32 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
12200 |
0'1s |
0'0 |
6.25 |
187 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
12300 |
0'1s |
0'0 |
6.25 |
187 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
12400 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
368 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
12600 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
12700 |
0'1s |
0'0 |
6.25 |
149 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
12800 |
0'1s |
0'0 |
6.25 |
21 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
12900 |
0'1s |
0'0 |
6.25 |
89 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
23 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
13100 |
0'1s |
0'0 |
6.25 |
13 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
13200 |
0'1s |
0'0 |
6.25 |
55 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
13300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
13500 |
0'1s |
0'0 |
6.25 |
16 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
13600 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
13800 |
0'1s |
0'0 |
6.25 |
42 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
13900 |
0'1s |
0'0 |
6.25 |
14 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
412 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
14100 |
0'1s |
0'0 |
6.25 |
205 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
14200 |
0'1s |
0'0 |
6.25 |
101 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
14300 |
0'1s |
0'0 |
6.25 |
926 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
14400 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
180 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
14600 |
0'1s |
0'0 |
6.25 |
260 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
14700 |
0'1s |
0'0 |
6.25 |
225 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
14800 |
0'1s |
0'0 |
6.25 |
439 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
14900 |
0'1s |
0'0 |
6.25 |
364 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
541 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2600 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
38 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
850 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
87 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
78 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
22 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
178 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
1,467 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
638 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
482 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
694 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
570 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
4450 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
1,312 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
4550 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
848 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
4650 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
563 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
4750 |
0'1s |
0'0 |
6.25 |
771 |
|
0'1 |
08/10/2022 13:21:00 |
CBOT |
4800 |
0'1s |
-0'1 |
6.25 |
2,439 |
|
0'2 |
08/10/2022 13:21:00 |
CBOT |
4850 |
0'1s |
-0'1 |
6.25 |
399 |
0'1 |
0'2 |
08/10/2022 13:21:00 |
CBOT |
4900 |
0'1s |
-0'1 |
6.25 |
1,822 |
|
0'2 |
08/10/2022 13:21:00 |
CBOT |
4950 |
0'2s |
0'0 |
12.50 |
154 |
|
0'2 |
08/10/2022 13:21:00 |
CBOT |
5000 |
0'2s |
0'0 |
12.50 |
9,626 |
|
0'2 |
08/10/2022 13:21:00 |
CBOT |
5050 |
0'3s |
0'1 |
18.75 |
296 |
|
0'2 |
08/10/2022 13:21:00 |
CBOT |
5100 |
0'3s |
0'0 |
18.75 |
2,001 |
|
0'3 |
08/10/2022 13:21:00 |
CBOT |
5150 |
0'3s |
0'0 |
18.75 |
467 |
|
0'3 |
08/10/2022 13:21:00 |
CBOT |
5200 |
0'3s |
-0'1 |
18.75 |
4,664 |
|
0'4 |
08/10/2022 13:21:00 |
CBOT |
5250 |
0'4s |
0'0 |
25.00 |
2,501 |
|
0'4 |
08/10/2022 13:21:00 |
CBOT |
5300 |
0'4s |
-0'1 |
25.00 |
2,767 |
|
0'5 |
08/10/2022 13:21:00 |
CBOT |
5350 |
0'5s |
-0'1 |
31.25 |
1,310 |
|
0'6 |
08/10/2022 13:21:00 |
CBOT |
5400 |
0'7s |
0'0 |
43.75 |
2,295 |
0'7 |
0'7 |
08/10/2022 22:39:00 |
CBOT |
5450 |
1'0s |
-0'1 |
50.00 |
1,365 |
1'0 |
1'1 |
08/10/2022 13:21:00 |
CBOT |
5500 |
1'1s |
0'0 |
56.25 |
6,992 |
1'1 |
1'1 |
08/11/2022 02:29:00 |
CBOT |
5550 |
1'3s |
-0'2 |
68.75 |
1,603 |
1'3 |
1'5 |
08/10/2022 13:21:00 |
CBOT |
5600 |
1'6s |
-0'3 |
87.50 |
4,970 |
1'5 |
2'1 |
08/10/2022 13:21:00 |
CBOT |
5650 |
2'0s |
-0'4 |
100.00 |
2,629 |
1'6 |
2'4 |
08/10/2022 13:21:00 |
CBOT |
5700 |
2'3s |
-0'6 |
118.75 |
4,524 |
2'5 |
3'1 |
08/10/2022 13:21:00 |
CBOT |
5750 |
3'0s |
-0'7 |
150.00 |
2,569 |
3'1 |
3'7 |
08/10/2022 13:21:00 |
CBOT |
5800 |
3'6s |
-1'0 |
187.50 |
5,940 |
4'6 |
4'6 |
08/10/2022 13:21:00 |
CBOT |
5850 |
4'6s |
-1'1 |
237.50 |
1,130 |
3'7 |
5'7 |
08/10/2022 13:21:00 |
CBOT |
5900 |
6'0s |
0'2 |
300.00 |
3,517 |
6'2 |
5'6 |
08/10/2022 20:14:00 |
CBOT |
5950 |
7'1s |
-1'6 |
356.25 |
2,120 |
7'3 |
8'7 |
08/10/2022 13:21:00 |
CBOT |
6000 |
9'2s |
0'5 |
462.50 |
10,936 |
9'2 |
8'5 |
08/10/2022 21:42:00 |
CBOT |
6050 |
9'6s |
-0'6 |
487.50 |
685 |
9'6 |
10'4 |
08/11/2022 03:09:00 |
CBOT |
6100 |
13'5s |
1'1 |
681.25 |
2,852 |
13'5 |
12'4 |
08/10/2022 19:43:00 |
CBOT |
6150 |
15'6s |
0'7 |
787.50 |
651 |
15'6 |
14'7 |
08/10/2022 19:26:00 |
CBOT |
6200 |
18'4s |
1'2 |
925.00 |
5,734 |
17'6 |
17'2 |
08/10/2022 19:42:00 |
CBOT |
6250 |
20'0s |
-3'1 |
1,000.00 |
827 |
19'2 |
23'1 |
08/10/2022 13:21:00 |
CBOT |
6300 |
23'0s |
-3'3 |
1,150.00 |
2,346 |
20'0 |
26'3 |
08/10/2022 13:21:00 |
CBOT |
6350 |
26'1s |
-3'5 |
1,306.25 |
382 |
25'0 |
29'6 |
08/10/2022 13:21:00 |
CBOT |
6400 |
29'4s |
-3'7 |
1,475.00 |
2,537 |
23'7 |
33'3 |
08/10/2022 13:21:00 |
CBOT |
6450 |
33'1s |
-4'0 |
1,656.25 |
235 |
|
37'1 |
08/10/2022 13:21:00 |
CBOT |
6500 |
36'6s |
-4'3 |
1,837.50 |
5,206 |
38'0 |
41'1 |
08/10/2022 13:21:00 |
CBOT |
6550 |
40'5s |
-4'4 |
2,031.25 |
218 |
36'4 |
45'1 |
08/10/2022 13:21:00 |
CBOT |
6600 |
44'5s |
-4'6 |
2,231.25 |
3,302 |
42'1 |
49'3 |
08/10/2022 13:21:00 |
CBOT |
6650 |
48'7s |
-4'7 |
2,443.75 |
991 |
46'4 |
53'6 |
08/10/2022 13:21:00 |
CBOT |
6700 |
53'1s |
-5'0 |
2,656.25 |
2,847 |
46'5 |
58'1 |
08/10/2022 13:21:00 |
CBOT |
6750 |
57'5s |
-5'0 |
2,881.25 |
428 |
|
62'5 |
08/10/2022 13:21:00 |
CBOT |
6800 |
62'0s |
-5'2 |
3,100.00 |
3,460 |
55'1 |
67'2 |
08/10/2022 13:21:00 |
CBOT |
6850 |
66'4s |
-5'3 |
3,325.00 |
345 |
67'5 |
71'7 |
08/10/2022 13:21:00 |
CBOT |
6900 |
71'2s |
-5'3 |
3,562.50 |
1,513 |
63'0 |
76'5 |
08/10/2022 13:21:00 |
CBOT |
6950 |
76'0s |
-5'3 |
3,800.00 |
824 |
72'4 |
81'3 |
08/10/2022 13:21:00 |
CBOT |
7000 |
80'4s |
-5'5 |
4,025.00 |
4,457 |
81'0 |
86'1 |
08/10/2022 13:21:00 |
CBOT |
7050 |
85'2s |
-5'6 |
4,262.50 |
565 |
81'6 |
91'0 |
08/10/2022 13:21:00 |
CBOT |
7100 |
90'1s |
-5'6 |
4,506.25 |
658 |
87'0 |
95'7 |
08/10/2022 13:21:00 |
CBOT |
7150 |
95'0s |
-5'6 |
4,750.00 |
158 |
92'0 |
100'6 |
08/10/2022 13:21:00 |
CBOT |
7200 |
99'7s |
-5'6 |
4,993.75 |
2,367 |
104'0 |
105'5 |
08/10/2022 13:21:00 |
CBOT |
7250 |
104'5s |
-5'6 |
5,231.25 |
1,218 |
100'1 |
110'3 |
08/10/2022 13:21:00 |
CBOT |
7300 |
109'4s |
-5'7 |
5,475.00 |
1,547 |
99'6 |
115'3 |
08/10/2022 13:21:00 |
CBOT |
7350 |
114'4s |
-5'6 |
5,725.00 |
215 |
|
120'2 |
08/10/2022 13:21:00 |
CBOT |
7400 |
119'3s |
-5'7 |
5,968.75 |
1,412 |
|
125'2 |
08/10/2022 13:21:00 |
CBOT |
7450 |
124'3s |
-5'6 |
6,218.75 |
262 |
|
130'1 |
08/10/2022 13:21:00 |
CBOT |
7500 |
129'2s |
-5'6 |
6,462.50 |
2,329 |
|
135'0 |
08/10/2022 13:21:00 |
CBOT |
7550 |
134'2s |
-5'6 |
6,712.50 |
127 |
|
140'0 |
08/10/2022 13:21:00 |
CBOT |
7600 |
139'1s |
-5'7 |
6,956.25 |
1,584 |
133'0 |
145'0 |
08/10/2022 13:21:00 |
CBOT |
7650 |
144'1s |
-5'6 |
7,206.25 |
53 |
|
149'7 |
08/10/2022 13:21:00 |
CBOT |
7700 |
149'1s |
-5'6 |
7,456.25 |
1,103 |
|
154'7 |
08/10/2022 13:21:00 |
CBOT |
7750 |
154'1s |
-5'5 |
7,706.25 |
25 |
|
159'6 |
08/10/2022 13:21:00 |
CBOT |
7800 |
159'0s |
-5'6 |
7,950.00 |
570 |
|
164'6 |
08/10/2022 13:21:00 |
CBOT |
7850 |
164'0s |
-5'6 |
8,200.00 |
11 |
|
169'6 |
08/10/2022 13:21:00 |
CBOT |
7900 |
169'0s |
-5'6 |
8,450.00 |
30 |
|
174'6 |
08/10/2022 13:21:00 |
CBOT |
7950 |
174'0s |
-5'6 |
8,700.00 |
35 |
|
179'6 |
08/10/2022 13:21:00 |
CBOT |
8000 |
179'0s |
-5'6 |
8,950.00 |
667 |
|
184'6 |
08/10/2022 13:21:00 |
CBOT |
8050 |
183'7s |
-5'7 |
9,193.75 |
10 |
|
189'6 |
08/10/2022 13:21:00 |
CBOT |
8100 |
188'7s |
-5'7 |
9,443.75 |
31 |
|
194'6 |
08/10/2022 13:21:00 |
CBOT |
8150 |
193'7s |
-5'7 |
9,693.75 |
10 |
|
199'6 |
08/10/2022 13:21:00 |
CBOT |
8200 |
198'7s |
-5'6 |
9,943.75 |
14 |
|
204'5 |
08/10/2022 13:21:00 |
CBOT |
8250 |
203'7s |
-5'6 |
10,193.75 |
9 |
|
209'5 |
08/10/2022 13:21:00 |
CBOT |
8300 |
208'6s |
-5'7 |
10,437.50 |
183 |
|
214'5 |
08/10/2022 13:21:00 |
CBOT |
8350 |
213'6s |
-5'7 |
10,687.50 |
1 |
|
219'5 |
08/10/2022 13:21:00 |
CBOT |
8400 |
218'6s |
-5'6 |
10,937.50 |
500 |
|
224'4 |
08/10/2022 13:21:00 |
CBOT |
8450 |
223'6s |
-5'6 |
11,187.50 |
1 |
|
229'4 |
08/10/2022 13:21:00 |
CBOT |
8500 |
228'6s |
-5'6 |
11,437.50 |
351 |
|
234'4 |
08/10/2022 13:21:00 |
CBOT |
8550 |
233'6s |
-5'6 |
11,687.50 |
0 |
|
239'4 |
08/10/2022 13:21:00 |
CBOT |
8600 |
238'6s |
-5'6 |
11,937.50 |
26 |
|
244'4 |
08/10/2022 13:21:00 |
CBOT |
8650 |
243'6s |
-5'6 |
12,187.50 |
1 |
|
249'4 |
08/10/2022 13:21:00 |
CBOT |
8700 |
248'6s |
-5'6 |
12,437.50 |
11 |
|
254'4 |
08/10/2022 13:21:00 |
CBOT |
8750 |
253'6s |
-5'6 |
12,687.50 |
27 |
|
259'4 |
08/10/2022 13:21:00 |
CBOT |
8800 |
258'6s |
-5'6 |
12,937.50 |
6 |
|
264'4 |
08/10/2022 13:21:00 |
CBOT |
8850 |
263'6s |
-5'6 |
13,187.50 |
1 |
|
269'4 |
08/10/2022 13:21:00 |
CBOT |
8900 |
268'6s |
-5'6 |
13,437.50 |
111 |
|
274'4 |
08/10/2022 13:21:00 |
CBOT |
8950 |
273'6s |
-5'6 |
13,687.50 |
1 |
|
279'4 |
08/10/2022 13:21:00 |
CBOT |
9000 |
278'6s |
-5'6 |
13,937.50 |
55 |
|
284'4 |
08/10/2022 13:21:00 |
CBOT |
9050 |
283'6s |
-5'6 |
14,187.50 |
17 |
|
289'4 |
08/10/2022 13:21:00 |
CBOT |
9100 |
288'6s |
-5'6 |
14,437.50 |
11 |
|
294'4 |
08/10/2022 13:21:00 |
CBOT |
9150 |
293'6s |
-5'6 |
14,687.50 |
18 |
|
299'4 |
08/10/2022 13:21:00 |
CBOT |
9200 |
298'6s |
-5'6 |
14,937.50 |
9 |
|
304'4 |
08/10/2022 13:21:00 |
CBOT |
9250 |
303'6s |
-5'6 |
15,187.50 |
6 |
|
309'4 |
08/10/2022 13:21:00 |
CBOT |
9300 |
308'6s |
-5'6 |
15,437.50 |
9 |
|
314'4 |
08/10/2022 13:21:00 |
CBOT |
9350 |
313'6s |
-5'6 |
15,687.50 |
6 |
|
319'4 |
08/10/2022 13:21:00 |
CBOT |
9400 |
318'6s |
-5'6 |
15,937.50 |
3 |
|
324'4 |
08/10/2022 13:21:00 |
CBOT |
9500 |
328'6s |
-5'6 |
16,437.50 |
24 |
|
334'4 |
08/10/2022 13:21:00 |
CBOT |
9600 |
338'6s |
-5'6 |
16,937.50 |
4 |
328'6 |
344'4 |
08/10/2022 13:21:00 |
CBOT |
9700 |
348'6s |
-5'6 |
17,437.50 |
3 |
|
354'4 |
08/10/2022 13:21:00 |
CBOT |
9800 |
358'6s |
-5'6 |
17,937.50 |
5 |
|
364'4 |
08/10/2022 13:21:00 |
CBOT |
9900 |
368'6s |
-5'6 |
18,437.50 |
20 |
|
374'4 |
08/10/2022 13:21:00 |
CBOT |
10000 |
378'6s |
-5'6 |
18,937.50 |
33 |
|
384'4 |
08/10/2022 13:21:00 |
CBOT |
10100 |
388'6s |
-5'6 |
19,437.50 |
17 |
|
394'4 |
08/10/2022 13:21:00 |
CBOT |
10200 |
398'6s |
-5'6 |
19,937.50 |
16 |
|
404'4 |
08/10/2022 13:21:00 |
CBOT |
10300 |
408'6s |
-5'6 |
20,437.50 |
1 |
|
414'4 |
08/10/2022 13:21:00 |
CBOT |
10400 |
418'6s |
-5'6 |
20,937.50 |
10 |
|
424'4 |
08/10/2022 13:21:00 |
CBOT |
10500 |
428'6s |
-5'6 |
21,437.50 |
34 |
|
434'4 |
08/10/2022 13:21:00 |
CBOT |
10600 |
438'6s |
-5'6 |
21,937.50 |
10 |
|
444'4 |
08/10/2022 13:21:00 |
CBOT |
10700 |
448'6s |
-5'6 |
22,437.50 |
10 |
|
454'4 |
08/10/2022 13:21:00 |
CBOT |
10800 |
458'6s |
-5'6 |
22,937.50 |
1 |
|
464'4 |
08/10/2022 13:21:00 |
CBOT |
10900 |
468'6s |
-5'6 |
23,437.50 |
7 |
|
474'4 |
08/10/2022 13:21:00 |
CBOT |
11000 |
478'6s |
-5'6 |
23,937.50 |
14 |
|
484'4 |
08/10/2022 13:21:00 |
CBOT |
11100 |
488'6s |
-5'6 |
24,437.50 |
1 |
|
494'4 |
08/10/2022 13:21:00 |
CBOT |
11200 |
498'6s |
-5'6 |
24,937.50 |
0 |
|
504'4 |
08/10/2022 13:21:00 |
CBOT |
11300 |
508'6s |
-5'6 |
25,437.50 |
0 |
|
514'4 |
08/10/2022 13:21:00 |
CBOT |
11400 |
518'6s |
-5'6 |
25,937.50 |
0 |
|
524'4 |
08/10/2022 13:21:00 |
CBOT |
11500 |
528'6s |
-5'6 |
26,437.50 |
0 |
|
534'4 |
08/10/2022 13:21:00 |
CBOT |
11600 |
538'6s |
-5'6 |
26,937.50 |
1 |
|
544'4 |
08/10/2022 13:21:00 |
CBOT |
11700 |
548'6s |
-5'6 |
27,437.50 |
0 |
|
554'4 |
08/10/2022 13:21:00 |
CBOT |
11800 |
558'6s |
-5'6 |
27,937.50 |
0 |
|
564'4 |
08/10/2022 13:21:00 |
CBOT |
11900 |
568'6s |
-5'6 |
28,437.50 |
0 |
|
574'4 |
08/10/2022 13:21:00 |
CBOT |
12000 |
578'6s |
-5'6 |
28,937.50 |
3 |
|
584'4 |
08/10/2022 13:21:00 |
CBOT |
12100 |
588'6s |
-5'6 |
29,437.50 |
0 |
|
594'4 |
08/10/2022 13:21:00 |
CBOT |
12200 |
598'6s |
-5'6 |
29,937.50 |
3 |
|
604'4 |
08/10/2022 13:21:00 |
CBOT |
12300 |
608'6s |
-5'6 |
30,437.50 |
0 |
|
614'4 |
08/10/2022 13:21:00 |
CBOT |
12400 |
618'6s |
-5'6 |
30,937.50 |
0 |
|
624'4 |
08/10/2022 13:21:00 |
CBOT |
12500 |
628'6s |
-5'6 |
31,437.50 |
0 |
|
634'4 |
08/10/2022 13:21:00 |
CBOT |
12600 |
638'6s |
-5'6 |
31,937.50 |
0 |
|
644'4 |
08/10/2022 13:21:00 |
CBOT |
12700 |
648'6s |
-5'6 |
32,437.50 |
0 |
|
654'4 |
08/10/2022 13:21:00 |
CBOT |
12800 |
658'6s |
-5'6 |
32,937.50 |
0 |
|
664'4 |
08/10/2022 13:21:00 |
CBOT |
12900 |
668'6s |
-5'6 |
33,437.50 |
0 |
|
674'4 |
08/10/2022 13:21:00 |
CBOT |
13000 |
678'6s |
-5'6 |
33,937.50 |
0 |
|
684'4 |
08/10/2022 13:21:00 |
CBOT |
13100 |
688'6s |
-5'6 |
34,437.50 |
0 |
|
694'4 |
08/10/2022 13:21:00 |
CBOT |
13200 |
698'6s |
-5'6 |
34,937.50 |
0 |
|
704'4 |
08/10/2022 13:21:00 |
CBOT |
13300 |
708'6s |
-5'6 |
35,437.50 |
0 |
|
714'4 |
08/10/2022 13:21:00 |
CBOT |
13500 |
728'6s |
-5'6 |
36,437.50 |
0 |
|
734'4 |
08/10/2022 13:21:00 |
CBOT |
13600 |
738'6s |
-5'6 |
36,937.50 |
0 |
|
744'4 |
08/10/2022 13:21:00 |
CBOT |
13800 |
758'6s |
-5'6 |
37,937.50 |
0 |
|
764'4 |
08/10/2022 13:21:00 |
CBOT |
13900 |
768'6s |
-5'6 |
38,437.50 |
0 |
|
774'4 |
08/10/2022 13:21:00 |
CBOT |
14000 |
778'6s |
-5'6 |
38,937.50 |
0 |
|
784'4 |
08/10/2022 13:21:00 |
CBOT |
14100 |
788'6s |
-5'6 |
39,437.50 |
0 |
|
794'4 |
08/10/2022 13:21:00 |
CBOT |
14200 |
798'6s |
-5'6 |
39,937.50 |
0 |
|
804'4 |
08/10/2022 13:21:00 |
CBOT |
14300 |
808'6s |
-5'6 |
40,437.50 |
0 |
|
814'4 |
08/10/2022 13:21:00 |
CBOT |
14400 |
818'6s |
-5'6 |
40,937.50 |
0 |
|
824'4 |
08/10/2022 13:21:00 |
CBOT |
14500 |
828'6s |
-5'6 |
41,437.50 |
0 |
|
834'4 |
08/10/2022 13:21:00 |
CBOT |
14600 |
838'6s |
-5'6 |
41,937.50 |
0 |
|
844'4 |
08/10/2022 13:21:00 |
CBOT |
14700 |
848'6s |
-5'6 |
42,437.50 |
0 |
|
854'4 |
08/10/2022 13:21:00 |
CBOT |
14800 |
858'6s |
-5'6 |
42,937.50 |
0 |
|
864'4 |
08/10/2022 13:21:00 |
CBOT |
14900 |
868'6s |
-5'6 |
43,437.50 |
0 |
|
874'4 |
08/10/2022 13:21:00 |
CBOT |
15000 |
878'6s |
-5'6 |
43,937.50 |
0 |
|
884'4 |
08/10/2022 13:21:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|