Kensal Farmers Elevator Co Kensal ND Kensal - 701-435-2451 Bordulac - 701-652-2045
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
27,087.50 |
-14'4 |
541'6s |
2300 |
0'1s |
0'0 |
6.25 |
0 |
0 |
26,087.50 |
-14'4 |
521'6s |
2500 |
0'1s |
0'0 |
6.25 |
84 |
0 |
25,087.50 |
-14'4 |
501'6s |
2700 |
0'1s |
0'0 |
6.25 |
10 |
0 |
24,587.50 |
-14'4 |
491'6s |
2800 |
0'1s |
0'0 |
6.25 |
25 |
0 |
24,087.50 |
-14'4 |
481'6s |
2900 |
0'1s |
0'0 |
6.25 |
204 |
68 |
23,587.50 |
-14'4 |
471'6s |
3000 |
0'1s |
0'0 |
6.25 |
321 |
0 |
23,087.50 |
-14'4 |
461'6s |
3100 |
0'1s |
0'0 |
6.25 |
11 |
0 |
22,587.50 |
-14'4 |
451'6s |
3200 |
0'1s |
0'0 |
6.25 |
95 |
0 |
22,087.50 |
-14'4 |
441'6s |
3300 |
0'1s |
0'0 |
6.25 |
177 |
0 |
21,587.50 |
-14'4 |
431'6s |
3400 |
0'1s |
0'0 |
6.25 |
54 |
0 |
21,087.50 |
-14'4 |
421'6s |
3500 |
0'1s |
0'0 |
6.25 |
151 |
2 |
20,587.50 |
-14'4 |
411'6s |
3600 |
0'1s |
0'0 |
6.25 |
109 |
0 |
20,087.50 |
-14'4 |
401'6s |
3700 |
0'1s |
0'0 |
6.25 |
181 |
9 |
19,587.50 |
-14'4 |
391'6s |
3800 |
0'1s |
0'0 |
6.25 |
280 |
36 |
19,087.50 |
-14'4 |
381'6s |
3900 |
0'1s |
0'0 |
6.25 |
355 |
21 |
18,587.50 |
-14'4 |
371'6s |
4000 |
0'1s |
0'0 |
6.25 |
12,874 |
302 |
18,087.50 |
-14'4 |
361'6s |
4100 |
0'1s |
0'0 |
6.25 |
847 |
76 |
17,587.50 |
-14'4 |
351'6s |
4200 |
0'1s |
0'0 |
6.25 |
693 |
62 |
17,087.50 |
-14'4 |
341'6s |
4300 |
0'1s |
0'0 |
6.25 |
1,415 |
52 |
16,587.50 |
-14'4 |
331'6s |
4400 |
0'1s |
0'0 |
6.25 |
6,465 |
193 |
16,087.50 |
-14'4 |
321'6s |
4500 |
0'1s |
0'0 |
6.25 |
3,166 |
39 |
15,587.50 |
-14'4 |
311'6s |
4600 |
0'1s |
0'0 |
6.25 |
692 |
545 |
14,450.00 |
-12'6 |
289'0s |
4700 |
0'1s |
0'0 |
6.25 |
3,075 |
361 |
14,587.50 |
-14'4 |
291'6s |
4800 |
0'1s |
0'0 |
6.25 |
8,282 |
243 |
14,087.50 |
-14'4 |
281'6s |
4900 |
0'1s |
0'0 |
6.25 |
4,015 |
786 |
13,018.75 |
-11'3 |
260'3s |
5000 |
0'1s |
-0'1 |
6.25 |
3,021 |
1,303 |
13,087.50 |
-14'5 |
261'6s |
5100 |
0'1s |
-0'1 |
6.25 |
1,736 |
300 |
12,593.75 |
-14'4 |
251'7s |
5200 |
0'2s |
0'0 |
12.50 |
4,115 |
803 |
12,100.00 |
-14'3 |
242'0s |
5300 |
0'3s |
0'1 |
18.75 |
11,028 |
0 |
11,850.00 |
-14'3 |
237'0s |
5350 |
0'3s |
0'1 |
18.75 |
146 |
1,968 |
11,600.00 |
-14'3 |
232'0s |
5400 |
0'3s |
0'1 |
18.75 |
3,551 |
0 |
11,350.00 |
-14'4 |
227'0s |
5450 |
0'3s |
0'0 |
18.75 |
175 |
1,971 |
11,100.00 |
-14'4 |
222'0s |
5500 |
0'3s |
0'0 |
18.75 |
5,219 |
0 |
10,850.00 |
-14'4 |
217'0s |
5550 |
0'3s |
0'0 |
18.75 |
170 |
2,365 |
10,500.00 |
-2'1 |
210'0s |
5600 |
0'4s |
0'0 |
25.00 |
2,116 |
0 |
10,356.25 |
-14'4 |
207'1s |
5650 |
0'4s |
0'0 |
25.00 |
201 |
1,502 |
9,500.00 |
-12'1 |
190'0s |
5700 |
0'4s |
0'0 |
25.00 |
3,219 |
0 |
9,856.25 |
-14'4 |
197'1s |
5750 |
0'4s |
0'0 |
25.00 |
2,094 |
3,780 |
8,918.75 |
-13'6 |
178'3s |
5800 |
0'5s |
0'1 |
31.25 |
4,517 |
45 |
9,362.50 |
-14'3 |
187'2s |
5850 |
0'4s |
0'0 |
25.00 |
169 |
1,760 |
8,706.25 |
-8'1 |
174'1s |
5900 |
0'5s |
0'1 |
31.25 |
4,579 |
1 |
8,868.75 |
-14'3 |
177'3s |
5950 |
0'6s |
0'1 |
37.50 |
431 |
5,438 |
8,037.50 |
-11'5 |
160'6s |
6000 |
0'6s |
0'1 |
37.50 |
5,473 |
1 |
8,368.75 |
-14'4 |
167'3s |
6050 |
0'6s |
0'0 |
37.50 |
227 |
2,593 |
8,125.00 |
-14'4 |
162'4s |
6100 |
0'7s |
0'0 |
43.75 |
4,199 |
3 |
7,875.00 |
-14'4 |
157'4s |
6150 |
0'7s |
0'0 |
43.75 |
2,530 |
5,536 |
7,625.00 |
-14'4 |
152'4s |
6200 |
1'0s |
0'1 |
50.00 |
5,287 |
5 |
7,381.25 |
-14'3 |
147'5s |
6250 |
1'0s |
0'0 |
50.00 |
561 |
3,330 |
7,137.50 |
-14'3 |
142'6s |
6300 |
1'2s |
0'1 |
62.50 |
2,291 |
10 |
6,887.50 |
-14'4 |
137'6s |
6350 |
1'2s |
0'1 |
62.50 |
3,616 |
4,345 |
6,637.50 |
-14'4 |
132'6s |
6400 |
1'1s |
0'0 |
56.25 |
7,495 |
5 |
6,393.75 |
-14'5 |
127'7s |
6450 |
1'2s |
0'0 |
62.50 |
1,276 |
17,302 |
5,512.50 |
-12'6 |
110'2s |
6500 |
1'4s |
0'1 |
75.00 |
14,894 |
8 |
5,900.00 |
-14'5 |
118'0s |
6550 |
1'6s |
0'3 |
87.50 |
1,569 |
3,115 |
5,093.75 |
-11'3 |
101'7s |
6600 |
1'7s |
0'3 |
93.75 |
7,891 |
1 |
5,425.00 |
-14'3 |
108'4s |
6650 |
2'2s |
0'4 |
112.50 |
670 |
3,281 |
5,181.25 |
-14'3 |
103'5s |
6700 |
1'7s |
0'1 |
93.75 |
2,705 |
13 |
4,937.50 |
-14'3 |
98'6s |
6750 |
2'0s |
0'0 |
100.00 |
2,037 |
4,506 |
4,031.25 |
-13'3 |
80'5s |
6800 |
2'7s |
0'5 |
143.75 |
12,384 |
18 |
4,468.75 |
-14'1 |
89'3s |
6850 |
2'6s |
0'1 |
137.50 |
948 |
2,222 |
4,231.25 |
-14'0 |
84'5s |
6900 |
3'1s |
0'2 |
156.25 |
3,870 |
47 |
4,000.00 |
-14'0 |
80'0s |
6950 |
4'4s |
1'2 |
225.00 |
1,275 |
11,492 |
3,575.00 |
-3'7 |
71'4s |
7000 |
4'0s |
0'3 |
200.00 |
14,899 |
83 |
3,550.00 |
-13'5 |
71'0s |
7050 |
4'5s |
0'3 |
231.25 |
1,775 |
2,925 |
2,787.50 |
-10'6 |
55'6s |
7100 |
6'6s |
2'0 |
337.50 |
5,465 |
36 |
2,800.00 |
-6'2 |
56'0s |
7150 |
6'1s |
0'5 |
306.25 |
1,639 |
5,962 |
2,325.00 |
-11'5 |
46'4s |
7200 |
7'1s |
0'6 |
356.25 |
6,480 |
567 |
2,706.25 |
-12'5 |
54'1s |
7250 |
9'4s |
2'1 |
475.00 |
2,732 |
4,692 |
2,050.00 |
-9'2 |
41'0s |
7300 |
11'5s |
3'1 |
581.25 |
6,718 |
179 |
1,775.00 |
-11'1 |
35'4s |
7350 |
11'0s |
1'1 |
550.00 |
2,566 |
4,944 |
2,150.00 |
-11'5 |
43'0s |
7400 |
12'5s |
1'3 |
631.25 |
8,497 |
294 |
1,987.50 |
-11'1 |
39'6s |
7450 |
14'3s |
1'3 |
718.75 |
3,104 |
9,920 |
1,600.00 |
-4'4 |
32'0s |
7500 |
19'5s |
4'7 |
981.25 |
10,545 |
949 |
1,675.00 |
-10'2 |
33'4s |
7550 |
19'0s |
2'2 |
950.00 |
1,549 |
3,843 |
1,350.00 |
-3'6 |
27'0s |
7600 |
24'4s |
5'4 |
1,225.00 |
3,556 |
1,096 |
1,187.50 |
-4'3 |
23'6s |
7650 |
23'4s |
2'1 |
1,175.00 |
1,841 |
6,111 |
1,100.00 |
-3'5 |
22'0s |
7700 |
27'4s |
3'5 |
1,375.00 |
6,795 |
1,374 |
1,000.00 |
-3'2 |
20'0s |
7750 |
32'6s |
6'2 |
1,637.50 |
1,864 |
9,810 |
881.25 |
-3'4 |
17'5s |
7800 |
35'3s |
6'0 |
1,768.75 |
8,138 |
1,257 |
812.50 |
-2'7 |
16'2s |
7850 |
41'5s |
9'2 |
2,081.25 |
1,137 |
3,750 |
743.75 |
-2'3 |
14'7s |
7900 |
44'4s |
9'0 |
2,225.00 |
2,552 |
872 |
600.00 |
-3'4 |
12'0s |
7950 |
46'6s |
8'0 |
2,337.50 |
702 |
26,783 |
593.75 |
-2'2 |
11'7s |
8000 |
50'0s |
7'5 |
2,500.00 |
8,138 |
985 |
543.75 |
-1'6 |
10'7s |
8050 |
56'4s |
10'5 |
2,825.00 |
637 |
4,414 |
468.75 |
-1'7 |
9'3s |
8100 |
49'4s |
9'4 |
2,475.00 |
1,575 |
2,340 |
425.00 |
-1'5 |
8'4s |
8150 |
53'3s |
9'7 |
2,668.75 |
351 |
6,065 |
381.25 |
-1'4 |
7'5s |
8200 |
57'3s |
10'2 |
2,868.75 |
761 |
4,887 |
343.75 |
-1'3 |
6'7s |
8250 |
61'4s |
10'6 |
3,075.00 |
57 |
6,250 |
312.50 |
-1'1 |
6'2s |
8300 |
65'5s |
11'0 |
3,281.25 |
264 |
2,501 |
268.75 |
-1'2 |
5'3s |
8350 |
69'7s |
11'3 |
3,493.75 |
31 |
5,320 |
243.75 |
-1'1 |
4'7s |
8400 |
74'2s |
11'6 |
3,712.50 |
122 |
2,894 |
218.75 |
-1'0 |
4'3s |
8450 |
78'5s |
12'1 |
3,931.25 |
29 |
23,361 |
206.25 |
-0'6 |
4'1s |
8500 |
94'4s |
11'3 |
4,725.00 |
147 |
2,217 |
187.50 |
-0'5 |
3'6s |
8550 |
87'5s |
12'5 |
4,381.25 |
1 |
2,623 |
162.50 |
-0'6 |
3'2s |
8600 |
92'2s |
12'7 |
4,612.50 |
56 |
1,920 |
131.25 |
-1'0 |
2'5s |
8650 |
96'7s |
13'0 |
4,843.75 |
19 |
4,204 |
143.75 |
-0'4 |
2'7s |
8700 |
101'5s |
13'2 |
5,081.25 |
81 |
1,844 |
131.25 |
-0'4 |
2'5s |
8750 |
106'3s |
13'5 |
5,318.75 |
53 |
3,667 |
106.25 |
-0'6 |
2'1s |
8800 |
111'0s |
13'5 |
5,550.00 |
4 |
1,353 |
100.00 |
-0'5 |
2'0s |
8850 |
115'6s |
13'6 |
5,787.50 |
2 |
3,083 |
93.75 |
-0'4 |
1'7s |
8900 |
120'4s |
13'6 |
6,025.00 |
3 |
608 |
93.75 |
-0'3 |
1'7s |
8950 |
125'3s |
13'7 |
6,268.75 |
51 |
17,193 |
81.25 |
-0'4 |
1'5s |
9000 |
130'2s |
14'0 |
6,512.50 |
53 |
844 |
75.00 |
-0'3 |
1'4s |
9050 |
135'0s |
14'0 |
6,750.00 |
2 |
1,594 |
68.75 |
-0'4 |
1'3s |
9100 |
140'0s |
14'2 |
7,000.00 |
43 |
490 |
75.00 |
-0'2 |
1'4s |
9150 |
144'7s |
14'2 |
7,243.75 |
3 |
2,718 |
56.25 |
-0'4 |
1'1s |
9200 |
149'6s |
14'2 |
7,487.50 |
2 |
630 |
68.75 |
-0'1 |
1'3s |
9250 |
154'5s |
14'2 |
7,731.25 |
4 |
1,700 |
62.50 |
-0'2 |
1'2s |
9300 |
159'5s |
14'4 |
7,981.25 |
37 |
1,725 |
56.25 |
-0'2 |
1'1s |
9350 |
164'4s |
14'3 |
8,225.00 |
1 |
959 |
50.00 |
-0'3 |
1'0s |
9400 |
169'4s |
14'4 |
8,475.00 |
14 |
176 |
43.75 |
-0'3 |
0'7s |
9450 |
174'3s |
14'3 |
8,718.75 |
3 |
2,797 |
56.25 |
-0'1 |
1'1s |
9500 |
195'0s |
15'6 |
9,750.00 |
3 |
166 |
56.25 |
0'0 |
1'1s |
9550 |
184'2s |
14'4 |
9,212.50 |
1 |
1,471 |
43.75 |
-0'2 |
0'7s |
9600 |
189'2s |
14'4 |
9,462.50 |
51 |
127 |
50.00 |
-0'1 |
1'0s |
9650 |
194'1s |
14'3 |
9,706.25 |
2 |
766 |
50.00 |
0'0 |
1'0s |
9700 |
199'1s |
14'4 |
9,956.25 |
1 |
692 |
37.50 |
-0'2 |
0'6s |
9750 |
204'1s |
14'5 |
10,206.25 |
0 |
1,148 |
43.75 |
0'0 |
0'7s |
9800 |
209'1s |
14'5 |
10,456.25 |
1 |
70 |
37.50 |
-0'1 |
0'6s |
9850 |
214'0s |
14'4 |
10,700.00 |
1 |
622 |
37.50 |
-0'1 |
0'6s |
9900 |
219'0s |
14'4 |
10,950.00 |
4 |
502 |
37.50 |
0'0 |
0'6s |
9950 |
224'0s |
14'5 |
11,200.00 |
1 |
8,062 |
31.25 |
-0'1 |
0'5s |
10000 |
228'7s |
14'4 |
11,443.75 |
1 |
235 |
31.25 |
-0'1 |
0'5s |
10050 |
233'7s |
14'4 |
11,693.75 |
0 |
428 |
37.50 |
0'0 |
0'6s |
10100 |
238'7s |
14'4 |
11,943.75 |
0 |
38 |
37.50 |
0'1 |
0'6s |
10150 |
243'7s |
14'5 |
12,193.75 |
0 |
421 |
25.00 |
-0'1 |
0'4s |
10200 |
248'6s |
14'4 |
12,437.50 |
1 |
499 |
31.25 |
0'0 |
0'5s |
10300 |
258'6s |
14'4 |
12,937.50 |
1 |
222 |
25.00 |
-0'1 |
0'4s |
10400 |
268'5s |
14'3 |
13,431.25 |
0 |
785 |
25.00 |
0'0 |
0'4s |
10500 |
278'5s |
14'4 |
13,931.25 |
0 |
496 |
25.00 |
0'0 |
0'4s |
10600 |
288'5s |
14'4 |
14,431.25 |
0 |
264 |
25.00 |
0'0 |
0'4s |
10700 |
298'5s |
14'4 |
14,931.25 |
0 |
229 |
18.75 |
-0'1 |
0'3s |
10800 |
308'4s |
14'3 |
15,425.00 |
0 |
585 |
18.75 |
0'0 |
0'3s |
10900 |
318'4s |
14'4 |
15,925.00 |
1 |
2,333 |
18.75 |
0'1 |
0'3s |
11000 |
328'4s |
14'5 |
16,425.00 |
1 |
218 |
18.75 |
0'1 |
0'3s |
11100 |
338'4s |
14'5 |
16,925.00 |
0 |
258 |
18.75 |
0'1 |
0'3s |
11200 |
348'4s |
14'5 |
17,425.00 |
0 |
160 |
12.50 |
0'0 |
0'2s |
11300 |
358'3s |
14'4 |
17,918.75 |
0 |
70 |
12.50 |
0'0 |
0'2s |
11400 |
368'3s |
14'4 |
18,418.75 |
0 |
663 |
12.50 |
0'0 |
0'2s |
11500 |
378'3s |
14'4 |
18,918.75 |
0 |
257 |
12.50 |
0'0 |
0'2s |
11600 |
388'3s |
14'4 |
19,418.75 |
1 |
854 |
6.25 |
0'0 |
0'1s |
11700 |
398'3s |
14'5 |
19,918.75 |
0 |
81 |
6.25 |
0'0 |
0'1s |
11800 |
408'2s |
14'4 |
20,412.50 |
0 |
65 |
6.25 |
0'0 |
0'1s |
11900 |
418'2s |
14'4 |
20,912.50 |
1 |
304 |
6.25 |
0'0 |
0'1s |
12000 |
428'2s |
14'4 |
21,412.50 |
30 |
37 |
6.25 |
0'0 |
0'1s |
12100 |
438'2s |
14'4 |
21,912.50 |
0 |
44 |
6.25 |
0'0 |
0'1s |
12200 |
448'2s |
14'4 |
22,412.50 |
0 |
301 |
6.25 |
0'0 |
0'1s |
12300 |
458'2s |
14'4 |
22,912.50 |
0 |
187 |
6.25 |
0'0 |
0'1s |
12400 |
468'2s |
14'4 |
23,412.50 |
0 |
75 |
6.25 |
0'0 |
0'1s |
12500 |
478'2s |
14'4 |
23,912.50 |
0 |
69 |
6.25 |
0'0 |
0'1s |
12600 |
488'2s |
14'4 |
24,412.50 |
0 |
25 |
6.25 |
0'0 |
0'1s |
12700 |
498'2s |
14'4 |
24,912.50 |
0 |
83 |
6.25 |
0'0 |
0'1s |
12800 |
508'2s |
14'4 |
25,412.50 |
0 |
22 |
6.25 |
0'0 |
0'1s |
12900 |
518'2s |
14'4 |
25,912.50 |
0 |
271 |
6.25 |
0'0 |
0'1s |
13000 |
528'2s |
14'4 |
26,412.50 |
0 |
9 |
6.25 |
0'0 |
0'1s |
13100 |
538'2s |
14'4 |
26,912.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
13200 |
548'2s |
14'4 |
27,412.50 |
0 |
5 |
6.25 |
0'0 |
0'1s |
13300 |
558'2s |
14'4 |
27,912.50 |
0 |
2 |
6.25 |
0'0 |
0'1s |
13400 |
568'2s |
14'4 |
28,412.50 |
0 |
52 |
6.25 |
0'0 |
0'1s |
13600 |
588'2s |
14'4 |
29,412.50 |
0 |
175 |
6.25 |
0'0 |
0'1s |
13700 |
598'2s |
14'4 |
29,912.50 |
0 |
12 |
6.25 |
0'0 |
0'1s |
13800 |
608'2s |
14'4 |
30,412.50 |
0 |
184 |
6.25 |
0'0 |
0'1s |
13900 |
618'2s |
14'4 |
30,912.50 |
0 |
45 |
6.25 |
0'0 |
0'1s |
14000 |
628'2s |
14'4 |
31,412.50 |
0 |
34 |
6.25 |
0'0 |
0'1s |
14100 |
638'2s |
14'4 |
31,912.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
14200 |
648'2s |
14'4 |
32,412.50 |
0 |
4 |
6.25 |
0'0 |
0'1s |
14300 |
658'2s |
14'4 |
32,912.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
14400 |
668'2s |
14'4 |
33,412.50 |
0 |
36 |
6.25 |
0'0 |
0'1s |
14500 |
678'2s |
14'4 |
33,912.50 |
0 |
30 |
6.25 |
0'0 |
0'1s |
14600 |
688'2s |
14'4 |
34,412.50 |
0 |
6 |
6.25 |
0'0 |
0'1s |
14700 |
698'2s |
14'4 |
34,912.50 |
0 |
48 |
6.25 |
0'0 |
0'1s |
14800 |
708'2s |
14'4 |
35,412.50 |
0 |
34 |
6.25 |
0'0 |
0'1s |
14900 |
718'2s |
14'4 |
35,912.50 |
0 |
142 |
6.25 |
0'0 |
0'1s |
15000 |
728'2s |
14'4 |
36,412.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2300 |
541'6s |
-14'4 |
27,087.50 |
1 |
|
556'2 |
05/24/2022 13:42:00 |
CBOT |
2500 |
521'6s |
-14'4 |
26,087.50 |
0 |
|
536'2 |
05/24/2022 13:42:00 |
CBOT |
2700 |
501'6s |
-14'4 |
25,087.50 |
0 |
|
516'2 |
05/24/2022 13:42:00 |
CBOT |
2800 |
491'6s |
-14'4 |
24,587.50 |
0 |
|
506'2 |
05/24/2022 13:42:00 |
CBOT |
2900 |
481'6s |
-14'4 |
24,087.50 |
0 |
|
496'2 |
05/24/2022 13:42:00 |
CBOT |
3000 |
471'6s |
-14'4 |
23,587.50 |
68 |
|
486'2 |
05/24/2022 13:42:00 |
CBOT |
3100 |
461'6s |
-14'4 |
23,087.50 |
0 |
|
476'2 |
05/24/2022 13:42:00 |
CBOT |
3200 |
451'6s |
-14'4 |
22,587.50 |
0 |
|
466'2 |
05/24/2022 13:42:00 |
CBOT |
3300 |
441'6s |
-14'4 |
22,087.50 |
0 |
|
456'2 |
05/24/2022 13:42:00 |
CBOT |
3400 |
431'6s |
-14'4 |
21,587.50 |
0 |
|
446'2 |
05/24/2022 13:42:00 |
CBOT |
3500 |
421'6s |
-14'4 |
21,087.50 |
0 |
|
436'2 |
05/24/2022 13:42:00 |
CBOT |
3600 |
411'6s |
-14'4 |
20,587.50 |
2 |
|
426'2 |
05/24/2022 13:42:00 |
CBOT |
3700 |
401'6s |
-14'4 |
20,087.50 |
0 |
|
416'2 |
05/24/2022 13:42:00 |
CBOT |
3800 |
391'6s |
-14'4 |
19,587.50 |
9 |
|
406'2 |
05/24/2022 13:42:00 |
CBOT |
3900 |
381'6s |
-14'4 |
19,087.50 |
36 |
|
396'2 |
05/24/2022 13:42:00 |
CBOT |
4000 |
371'6s |
-14'4 |
18,587.50 |
21 |
|
386'2 |
05/24/2022 13:42:00 |
CBOT |
4100 |
361'6s |
-14'4 |
18,087.50 |
302 |
|
376'2 |
05/24/2022 13:42:00 |
CBOT |
4200 |
351'6s |
-14'4 |
17,587.50 |
76 |
|
366'2 |
05/24/2022 13:42:00 |
CBOT |
4300 |
341'6s |
-14'4 |
17,087.50 |
62 |
|
356'2 |
05/24/2022 13:42:00 |
CBOT |
4400 |
331'6s |
-14'4 |
16,587.50 |
52 |
|
346'2 |
05/24/2022 13:42:00 |
CBOT |
4500 |
321'6s |
-14'4 |
16,087.50 |
193 |
|
336'2 |
05/24/2022 13:42:00 |
CBOT |
4600 |
311'6s |
-14'4 |
15,587.50 |
39 |
|
326'2 |
05/24/2022 13:42:00 |
CBOT |
4700 |
289'0s |
-12'6 |
14,450.00 |
545 |
289'0 |
301'6 |
05/25/2022 09:01:00 |
CBOT |
4800 |
291'6s |
-14'4 |
14,587.50 |
361 |
|
306'2 |
05/24/2022 13:42:00 |
CBOT |
4900 |
281'6s |
-14'4 |
14,087.50 |
243 |
|
296'2 |
05/24/2022 13:42:00 |
CBOT |
5000 |
260'3s |
-11'3 |
13,018.75 |
786 |
260'3 |
271'6 |
05/25/2022 08:59:00 |
CBOT |
5100 |
261'6s |
-14'5 |
13,087.50 |
1,303 |
|
276'3 |
05/24/2022 13:42:00 |
CBOT |
5200 |
251'7s |
-14'4 |
12,593.75 |
300 |
|
266'3 |
05/24/2022 13:42:00 |
CBOT |
5300 |
242'0s |
-14'3 |
12,100.00 |
803 |
|
256'3 |
05/24/2022 13:42:00 |
CBOT |
5350 |
237'0s |
-14'3 |
11,850.00 |
0 |
|
251'3 |
05/24/2022 13:42:00 |
CBOT |
5400 |
232'0s |
-14'3 |
11,600.00 |
1,968 |
|
246'3 |
05/24/2022 13:42:00 |
CBOT |
5450 |
227'0s |
-14'4 |
11,350.00 |
0 |
|
241'4 |
05/24/2022 13:42:00 |
CBOT |
5500 |
222'0s |
-14'4 |
11,100.00 |
1,971 |
|
236'4 |
05/24/2022 13:42:00 |
CBOT |
5550 |
217'0s |
-14'4 |
10,850.00 |
0 |
|
231'4 |
05/24/2022 13:42:00 |
CBOT |
5600 |
210'0s |
-2'1 |
10,500.00 |
2,365 |
210'0 |
212'1 |
05/24/2022 19:42:00 |
CBOT |
5650 |
207'1s |
-14'4 |
10,356.25 |
0 |
|
221'5 |
05/24/2022 13:42:00 |
CBOT |
5700 |
190'0s |
-12'1 |
9,500.00 |
1,502 |
190'0 |
202'1 |
05/25/2022 09:18:00 |
CBOT |
5750 |
197'1s |
-14'4 |
9,856.25 |
0 |
|
211'5 |
05/24/2022 13:42:00 |
CBOT |
5800 |
178'3s |
-13'6 |
8,918.75 |
3,780 |
178'3 |
192'1 |
05/25/2022 08:41:00 |
CBOT |
5850 |
187'2s |
-14'3 |
9,362.50 |
45 |
|
201'5 |
05/24/2022 13:42:00 |
CBOT |
5900 |
174'1s |
-8'1 |
8,706.25 |
1,760 |
167'4 |
182'2 |
05/25/2022 09:54:00 |
CBOT |
5950 |
177'3s |
-14'3 |
8,868.75 |
1 |
|
191'6 |
05/24/2022 13:42:00 |
CBOT |
6000 |
160'6s |
-11'5 |
8,037.50 |
5,438 |
160'6 |
172'3 |
05/25/2022 08:53:00 |
CBOT |
6050 |
167'3s |
-14'4 |
8,368.75 |
1 |
|
181'7 |
05/24/2022 13:42:00 |
CBOT |
6100 |
162'4s |
-14'4 |
8,125.00 |
2,593 |
166'7 |
177'0 |
05/24/2022 13:42:00 |
CBOT |
6150 |
157'4s |
-14'4 |
7,875.00 |
3 |
|
172'0 |
05/24/2022 13:42:00 |
CBOT |
6200 |
152'4s |
-14'4 |
7,625.00 |
5,536 |
157'7 |
167'0 |
05/24/2022 13:42:00 |
CBOT |
6250 |
147'5s |
-14'3 |
7,381.25 |
5 |
|
162'0 |
05/24/2022 13:42:00 |
CBOT |
6300 |
142'6s |
-14'3 |
7,137.50 |
3,330 |
149'4 |
157'1 |
05/24/2022 13:42:00 |
CBOT |
6350 |
137'6s |
-14'4 |
6,887.50 |
10 |
|
152'2 |
05/24/2022 13:42:00 |
CBOT |
6400 |
132'6s |
-14'4 |
6,637.50 |
4,345 |
126'2 |
147'2 |
05/24/2022 13:42:00 |
CBOT |
6450 |
127'7s |
-14'5 |
6,393.75 |
5 |
|
142'4 |
05/24/2022 13:42:00 |
CBOT |
6500 |
110'2s |
-12'6 |
5,512.50 |
17,302 |
113'7 |
123'0 |
05/25/2022 08:52:00 |
CBOT |
6550 |
118'0s |
-14'5 |
5,900.00 |
8 |
|
132'5 |
05/24/2022 13:42:00 |
CBOT |
6600 |
101'7s |
-11'3 |
5,093.75 |
3,115 |
101'7 |
113'2 |
05/25/2022 08:53:00 |
CBOT |
6650 |
108'4s |
-14'3 |
5,425.00 |
1 |
|
122'7 |
05/24/2022 13:42:00 |
CBOT |
6700 |
103'5s |
-14'3 |
5,181.25 |
3,281 |
|
118'0 |
05/24/2022 13:42:00 |
CBOT |
6750 |
98'6s |
-14'3 |
4,937.50 |
13 |
|
113'1 |
05/24/2022 13:42:00 |
CBOT |
6800 |
80'5s |
-13'3 |
4,031.25 |
4,506 |
81'4 |
94'0 |
05/25/2022 08:51:00 |
CBOT |
6850 |
89'3s |
-14'1 |
4,468.75 |
18 |
|
103'4 |
05/24/2022 13:42:00 |
CBOT |
6900 |
84'5s |
-14'0 |
4,231.25 |
2,222 |
89'4 |
98'5 |
05/24/2022 13:42:00 |
CBOT |
6950 |
80'0s |
-14'0 |
4,000.00 |
47 |
80'4 |
94'0 |
05/24/2022 13:42:00 |
CBOT |
7000 |
71'4s |
-3'7 |
3,575.00 |
11,492 |
71'4 |
75'3 |
05/24/2022 19:39:00 |
CBOT |
7050 |
71'0s |
-13'5 |
3,550.00 |
83 |
71'7 |
84'5 |
05/24/2022 13:42:00 |
CBOT |
7100 |
55'6s |
-10'6 |
2,787.50 |
2,925 |
55'6 |
66'4 |
05/25/2022 08:57:00 |
CBOT |
7150 |
56'0s |
-6'2 |
2,800.00 |
36 |
56'0 |
62'2 |
05/25/2022 09:59:00 |
CBOT |
7200 |
46'4s |
-11'5 |
2,325.00 |
5,962 |
49'0 |
58'1 |
05/25/2022 08:50:00 |
CBOT |
7250 |
54'1s |
-12'5 |
2,706.25 |
567 |
54'3 |
66'6 |
05/24/2022 13:42:00 |
CBOT |
7300 |
41'0s |
-9'2 |
2,050.00 |
4,692 |
40'0 |
50'2 |
05/25/2022 09:12:00 |
CBOT |
7350 |
35'4s |
-11'1 |
1,775.00 |
179 |
35'4 |
46'5 |
05/25/2022 08:30:00 |
CBOT |
7400 |
43'0s |
-11'5 |
2,150.00 |
4,944 |
45'0 |
54'5 |
05/24/2022 13:42:00 |
CBOT |
7450 |
39'6s |
-11'1 |
1,987.50 |
294 |
43'2 |
50'7 |
05/24/2022 13:42:00 |
CBOT |
7500 |
32'0s |
-4'4 |
1,600.00 |
9,920 |
29'5 |
36'4 |
05/25/2022 10:13:00 |
CBOT |
7550 |
33'4s |
-10'2 |
1,675.00 |
949 |
|
43'6 |
05/24/2022 13:42:00 |
CBOT |
7600 |
27'0s |
-3'6 |
1,350.00 |
3,843 |
27'7 |
30'6 |
05/25/2022 10:02:00 |
CBOT |
7650 |
23'6s |
-4'3 |
1,187.50 |
1,096 |
23'0 |
28'1 |
05/25/2022 09:59:00 |
CBOT |
7700 |
22'0s |
-3'5 |
1,100.00 |
6,111 |
23'1 |
25'5 |
05/25/2022 10:13:00 |
CBOT |
7750 |
20'0s |
-3'2 |
1,000.00 |
1,374 |
22'0 |
23'2 |
05/25/2022 10:05:00 |
CBOT |
7800 |
17'5s |
-3'4 |
881.25 |
9,810 |
20'3 |
21'1 |
05/25/2022 09:59:00 |
CBOT |
7850 |
16'2s |
-2'7 |
812.50 |
1,257 |
17'2 |
19'1 |
05/25/2022 10:10:00 |
CBOT |
7900 |
14'7s |
-2'3 |
743.75 |
3,750 |
16'0 |
17'2 |
05/25/2022 10:05:00 |
CBOT |
7950 |
12'0s |
-3'4 |
600.00 |
872 |
10'5 |
15'4 |
05/25/2022 08:49:00 |
CBOT |
8000 |
11'7s |
-2'2 |
593.75 |
26,783 |
13'7 |
14'1 |
05/25/2022 10:13:00 |
CBOT |
8050 |
10'7s |
-1'6 |
543.75 |
985 |
9'6 |
12'5 |
05/25/2022 10:03:00 |
CBOT |
8100 |
9'3s |
-1'7 |
468.75 |
4,414 |
10'4 |
11'2 |
05/25/2022 10:06:00 |
CBOT |
8150 |
8'4s |
-1'5 |
425.00 |
2,340 |
7'1 |
10'1 |
05/25/2022 10:12:00 |
CBOT |
8200 |
7'5s |
-1'4 |
381.25 |
6,065 |
8'3 |
9'1 |
05/25/2022 10:12:00 |
CBOT |
8250 |
6'7s |
-1'3 |
343.75 |
4,887 |
6'2 |
8'2 |
05/25/2022 10:04:00 |
CBOT |
8300 |
6'2s |
-1'1 |
312.50 |
6,250 |
5'6 |
7'3 |
05/25/2022 10:03:00 |
CBOT |
8350 |
5'3s |
-1'2 |
268.75 |
2,501 |
6'1 |
6'5 |
05/25/2022 10:13:00 |
CBOT |
8400 |
4'7s |
-1'1 |
243.75 |
5,320 |
6'0 |
6'0 |
05/25/2022 09:53:00 |
CBOT |
8450 |
4'3s |
-1'0 |
218.75 |
2,894 |
3'6 |
5'3 |
05/25/2022 10:01:00 |
CBOT |
8500 |
4'1s |
-0'6 |
206.25 |
23,361 |
4'2 |
4'7 |
05/25/2022 10:13:00 |
CBOT |
8550 |
3'6s |
-0'5 |
187.50 |
2,217 |
3'1 |
4'3 |
05/25/2022 10:13:00 |
CBOT |
8600 |
3'2s |
-0'6 |
162.50 |
2,623 |
2'7 |
4'0 |
05/25/2022 09:58:00 |
CBOT |
8650 |
2'5s |
-1'0 |
131.25 |
1,920 |
2'5 |
3'5 |
05/25/2022 08:35:00 |
CBOT |
8700 |
2'7s |
-0'4 |
143.75 |
4,204 |
2'4 |
3'3 |
05/25/2022 10:03:00 |
CBOT |
8750 |
2'5s |
-0'4 |
131.25 |
1,844 |
2'0 |
3'1 |
05/25/2022 10:03:00 |
CBOT |
8800 |
2'1s |
-0'6 |
106.25 |
3,667 |
2'2 |
2'7 |
05/25/2022 08:41:00 |
CBOT |
8850 |
2'0s |
-0'5 |
100.00 |
1,353 |
2'0 |
2'5 |
05/25/2022 08:39:00 |
CBOT |
8900 |
1'7s |
-0'4 |
93.75 |
3,083 |
1'5 |
2'3 |
05/25/2022 09:26:00 |
CBOT |
8950 |
1'7s |
-0'3 |
93.75 |
608 |
1'7 |
2'2 |
05/25/2022 10:05:00 |
CBOT |
9000 |
1'5s |
-0'4 |
81.25 |
17,193 |
1'7 |
2'1 |
05/25/2022 09:10:00 |
CBOT |
9050 |
1'4s |
-0'3 |
75.00 |
844 |
1'5 |
1'7 |
05/25/2022 09:21:00 |
CBOT |
9100 |
1'3s |
-0'4 |
68.75 |
1,594 |
1'3 |
1'7 |
05/25/2022 07:12:00 |
CBOT |
9150 |
1'4s |
-0'2 |
75.00 |
490 |
1'4 |
1'6 |
05/25/2022 10:03:00 |
CBOT |
9200 |
1'1s |
-0'4 |
56.25 |
2,718 |
1'1 |
1'5 |
05/25/2022 09:08:00 |
CBOT |
9250 |
1'3s |
-0'1 |
68.75 |
630 |
1'3 |
1'4 |
05/24/2022 19:08:00 |
CBOT |
9300 |
1'2s |
-0'2 |
62.50 |
1,700 |
1'2 |
1'4 |
05/25/2022 08:51:00 |
CBOT |
9350 |
1'1s |
-0'2 |
56.25 |
1,725 |
1'0 |
1'3 |
05/25/2022 08:40:00 |
CBOT |
9400 |
1'0s |
-0'3 |
50.00 |
959 |
1'0 |
1'3 |
05/25/2022 09:09:00 |
CBOT |
9450 |
0'7s |
-0'3 |
43.75 |
176 |
0'7 |
1'2 |
05/25/2022 07:25:00 |
CBOT |
9500 |
1'1s |
-0'1 |
56.25 |
2,797 |
1'1 |
1'2 |
05/24/2022 13:42:00 |
CBOT |
9550 |
1'1s |
0'0 |
56.25 |
166 |
|
1'1 |
05/24/2022 13:42:00 |
CBOT |
9600 |
0'7s |
-0'2 |
43.75 |
1,471 |
0'7 |
1'1 |
05/25/2022 09:01:00 |
CBOT |
9650 |
1'0s |
-0'1 |
50.00 |
127 |
|
1'1 |
05/24/2022 13:42:00 |
CBOT |
9700 |
1'0s |
0'0 |
50.00 |
766 |
|
1'0 |
05/24/2022 13:42:00 |
CBOT |
9750 |
0'6s |
-0'2 |
37.50 |
692 |
0'6 |
1'0 |
05/25/2022 07:12:00 |
CBOT |
9800 |
0'7s |
0'0 |
43.75 |
1,148 |
0'7 |
0'7 |
05/25/2022 00:44:00 |
CBOT |
9850 |
0'6s |
-0'1 |
37.50 |
70 |
0'6 |
0'7 |
05/25/2022 08:48:00 |
CBOT |
9900 |
0'6s |
-0'1 |
37.50 |
622 |
0'6 |
0'7 |
05/24/2022 19:36:00 |
CBOT |
9950 |
0'6s |
0'0 |
37.50 |
502 |
|
0'6 |
05/24/2022 13:42:00 |
CBOT |
10000 |
0'5s |
-0'1 |
31.25 |
8,062 |
0'6 |
0'6 |
05/25/2022 08:39:00 |
CBOT |
10050 |
0'5s |
-0'1 |
31.25 |
235 |
0'5 |
0'6 |
05/25/2022 08:45:00 |
CBOT |
10100 |
0'6s |
0'0 |
37.50 |
428 |
|
0'6 |
05/24/2022 13:42:00 |
CBOT |
10150 |
0'6s |
0'1 |
37.50 |
38 |
|
0'5 |
05/24/2022 13:42:00 |
CBOT |
10200 |
0'4s |
-0'1 |
25.00 |
421 |
0'4 |
0'5 |
05/25/2022 09:02:00 |
CBOT |
10300 |
0'5s |
0'0 |
31.25 |
499 |
|
0'5 |
05/24/2022 13:42:00 |
CBOT |
10400 |
0'4s |
-0'1 |
25.00 |
222 |
|
0'5 |
05/24/2022 13:42:00 |
CBOT |
10500 |
0'4s |
0'0 |
25.00 |
785 |
0'4 |
0'4 |
05/24/2022 13:42:00 |
CBOT |
10600 |
0'4s |
0'0 |
25.00 |
496 |
|
0'4 |
05/24/2022 13:42:00 |
CBOT |
10700 |
0'4s |
0'0 |
25.00 |
264 |
|
0'4 |
05/24/2022 13:42:00 |
CBOT |
10800 |
0'3s |
-0'1 |
18.75 |
229 |
|
0'4 |
05/24/2022 13:42:00 |
CBOT |
10900 |
0'3s |
0'0 |
18.75 |
585 |
|
0'3 |
05/24/2022 13:42:00 |
CBOT |
11000 |
0'3s |
0'1 |
18.75 |
2,333 |
|
0'2 |
05/24/2022 13:42:00 |
CBOT |
11100 |
0'3s |
0'1 |
18.75 |
218 |
0'2 |
0'2 |
05/24/2022 13:42:00 |
CBOT |
11200 |
0'3s |
0'1 |
18.75 |
258 |
0'2 |
0'2 |
05/24/2022 13:42:00 |
CBOT |
11300 |
0'2s |
0'0 |
12.50 |
160 |
0'2 |
0'2 |
05/24/2022 13:42:00 |
CBOT |
11400 |
0'2s |
0'0 |
12.50 |
70 |
|
0'2 |
05/24/2022 13:42:00 |
CBOT |
11500 |
0'2s |
0'0 |
12.50 |
663 |
|
0'2 |
05/24/2022 13:42:00 |
CBOT |
11600 |
0'2s |
0'0 |
12.50 |
257 |
|
0'2 |
05/24/2022 13:42:00 |
CBOT |
11700 |
0'1s |
0'0 |
6.25 |
854 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
11800 |
0'1s |
0'0 |
6.25 |
81 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
11900 |
0'1s |
0'0 |
6.25 |
65 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
304 |
0'1 |
0'1 |
05/25/2022 09:40:00 |
CBOT |
12100 |
0'1s |
0'0 |
6.25 |
37 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
12200 |
0'1s |
0'0 |
6.25 |
44 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
12300 |
0'1s |
0'0 |
6.25 |
301 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
12400 |
0'1s |
0'0 |
6.25 |
187 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
75 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
12600 |
0'1s |
0'0 |
6.25 |
69 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
12700 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
12800 |
0'1s |
0'0 |
6.25 |
83 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
12900 |
0'1s |
0'0 |
6.25 |
22 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
271 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
13100 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
13200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
13300 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
13400 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
13600 |
0'1s |
0'0 |
6.25 |
52 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
13700 |
0'1s |
0'0 |
6.25 |
175 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
13800 |
0'1s |
0'0 |
6.25 |
12 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
13900 |
0'1s |
0'0 |
6.25 |
184 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
45 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
14100 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
14200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
14300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
14400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
14600 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
14700 |
0'1s |
0'0 |
6.25 |
6 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
14800 |
0'1s |
0'0 |
6.25 |
48 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
14900 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
142 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2300 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
84 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
204 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
321 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
95 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
177 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
151 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
109 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
181 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
280 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
355 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,874 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
847 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
693 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
1,415 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
6,465 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
3,166 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
692 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
3,075 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
8,282 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
4,015 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
5000 |
0'1s |
-0'1 |
6.25 |
3,021 |
0'1 |
0'2 |
05/24/2022 13:42:00 |
CBOT |
5100 |
0'1s |
-0'1 |
6.25 |
1,736 |
|
0'2 |
05/24/2022 13:42:00 |
CBOT |
5200 |
0'2s |
0'0 |
12.50 |
4,115 |
0'2 |
0'2 |
05/24/2022 13:42:00 |
CBOT |
5300 |
0'3s |
0'1 |
18.75 |
11,028 |
|
0'2 |
05/24/2022 13:42:00 |
CBOT |
5350 |
0'3s |
0'1 |
18.75 |
146 |
0'2 |
0'2 |
05/24/2022 13:42:00 |
CBOT |
5400 |
0'3s |
0'1 |
18.75 |
3,551 |
|
0'2 |
05/24/2022 13:42:00 |
CBOT |
5450 |
0'3s |
0'0 |
18.75 |
175 |
|
0'3 |
05/24/2022 13:42:00 |
CBOT |
5500 |
0'3s |
0'0 |
18.75 |
5,219 |
0'2 |
0'3 |
05/24/2022 13:42:00 |
CBOT |
5550 |
0'3s |
0'0 |
18.75 |
170 |
|
0'3 |
05/24/2022 13:42:00 |
CBOT |
5600 |
0'4s |
0'0 |
25.00 |
2,116 |
0'4 |
0'4 |
05/25/2022 06:47:00 |
CBOT |
5650 |
0'4s |
0'0 |
25.00 |
201 |
|
0'4 |
05/24/2022 13:42:00 |
CBOT |
5700 |
0'4s |
0'0 |
25.00 |
3,219 |
|
0'4 |
05/24/2022 13:42:00 |
CBOT |
5750 |
0'4s |
0'0 |
25.00 |
2,094 |
0'4 |
0'4 |
05/24/2022 13:42:00 |
CBOT |
5800 |
0'5s |
0'1 |
31.25 |
4,517 |
0'5 |
0'4 |
05/25/2022 09:06:00 |
CBOT |
5850 |
0'4s |
0'0 |
25.00 |
169 |
|
0'4 |
05/24/2022 13:42:00 |
CBOT |
5900 |
0'5s |
0'1 |
31.25 |
4,579 |
0'5 |
0'4 |
05/24/2022 13:42:00 |
CBOT |
5950 |
0'6s |
0'1 |
37.50 |
431 |
0'6 |
0'5 |
05/24/2022 13:42:00 |
CBOT |
6000 |
0'6s |
0'1 |
37.50 |
5,473 |
0'6 |
0'5 |
05/24/2022 13:42:00 |
CBOT |
6050 |
0'6s |
0'0 |
37.50 |
227 |
|
0'6 |
05/24/2022 13:42:00 |
CBOT |
6100 |
0'7s |
0'0 |
43.75 |
4,199 |
0'7 |
0'7 |
05/24/2022 13:42:00 |
CBOT |
6150 |
0'7s |
0'0 |
43.75 |
2,530 |
|
0'7 |
05/24/2022 13:42:00 |
CBOT |
6200 |
1'0s |
0'1 |
50.00 |
5,287 |
1'0 |
0'7 |
05/25/2022 09:31:00 |
CBOT |
6250 |
1'0s |
0'0 |
50.00 |
561 |
1'0 |
1'0 |
05/25/2022 10:00:00 |
CBOT |
6300 |
1'2s |
0'1 |
62.50 |
2,291 |
1'2 |
1'1 |
05/25/2022 08:50:00 |
CBOT |
6350 |
1'2s |
0'1 |
62.50 |
3,616 |
1'2 |
1'1 |
05/25/2022 09:10:00 |
CBOT |
6400 |
1'1s |
0'0 |
56.25 |
7,495 |
1'1 |
1'1 |
05/24/2022 19:08:00 |
CBOT |
6450 |
1'2s |
0'0 |
62.50 |
1,276 |
1'2 |
1'2 |
05/24/2022 13:42:00 |
CBOT |
6500 |
1'4s |
0'1 |
75.00 |
14,894 |
1'3 |
1'3 |
05/25/2022 10:10:00 |
CBOT |
6550 |
1'6s |
0'3 |
87.50 |
1,569 |
1'6 |
1'3 |
05/25/2022 08:41:00 |
CBOT |
6600 |
1'7s |
0'3 |
93.75 |
7,891 |
1'5 |
1'4 |
05/25/2022 09:09:00 |
CBOT |
6650 |
2'2s |
0'4 |
112.50 |
670 |
1'7 |
1'6 |
05/25/2022 08:48:00 |
CBOT |
6700 |
1'7s |
0'1 |
93.75 |
2,705 |
1'7 |
1'6 |
05/24/2022 13:42:00 |
CBOT |
6750 |
2'0s |
0'0 |
100.00 |
2,037 |
2'0 |
2'0 |
05/25/2022 01:17:00 |
CBOT |
6800 |
2'7s |
0'5 |
143.75 |
12,384 |
2'2 |
2'2 |
05/25/2022 09:44:00 |
CBOT |
6850 |
2'6s |
0'1 |
137.50 |
948 |
2'7 |
2'5 |
05/25/2022 03:28:00 |
CBOT |
6900 |
3'1s |
0'2 |
156.25 |
3,870 |
3'0 |
2'7 |
05/25/2022 03:27:00 |
CBOT |
6950 |
4'4s |
1'2 |
225.00 |
1,275 |
4'3 |
3'2 |
05/25/2022 08:32:00 |
CBOT |
7000 |
4'0s |
0'3 |
200.00 |
14,899 |
3'7 |
3'5 |
05/25/2022 10:12:00 |
CBOT |
7050 |
4'5s |
0'3 |
231.25 |
1,775 |
4'7 |
4'2 |
05/25/2022 10:12:00 |
CBOT |
7100 |
6'6s |
2'0 |
337.50 |
5,465 |
5'0 |
4'6 |
05/25/2022 09:01:00 |
CBOT |
7150 |
6'1s |
0'5 |
306.25 |
1,639 |
6'5 |
5'4 |
05/25/2022 10:04:00 |
CBOT |
7200 |
7'1s |
0'6 |
356.25 |
6,480 |
6'0 |
6'3 |
05/25/2022 10:12:00 |
CBOT |
7250 |
9'4s |
2'1 |
475.00 |
2,732 |
10'0 |
7'3 |
05/25/2022 09:51:00 |
CBOT |
7300 |
11'5s |
3'1 |
581.25 |
6,718 |
9'1 |
8'4 |
05/25/2022 09:14:00 |
CBOT |
7350 |
11'0s |
1'1 |
550.00 |
2,566 |
10'2 |
9'7 |
05/25/2022 10:06:00 |
CBOT |
7400 |
12'5s |
1'3 |
631.25 |
8,497 |
12'2 |
11'2 |
05/25/2022 10:10:00 |
CBOT |
7450 |
14'3s |
1'3 |
718.75 |
3,104 |
17'4 |
13'0 |
05/25/2022 10:10:00 |
CBOT |
7500 |
19'5s |
4'7 |
981.25 |
10,545 |
15'7 |
14'6 |
05/25/2022 09:42:00 |
CBOT |
7550 |
19'0s |
2'2 |
950.00 |
1,549 |
21'5 |
16'6 |
05/25/2022 10:11:00 |
CBOT |
7600 |
24'4s |
5'4 |
1,225.00 |
3,556 |
20'4 |
19'0 |
05/25/2022 09:30:00 |
CBOT |
7650 |
23'4s |
2'1 |
1,175.00 |
1,841 |
22'4 |
21'3 |
05/25/2022 10:12:00 |
CBOT |
7700 |
27'4s |
3'5 |
1,375.00 |
6,795 |
26'2 |
23'7 |
05/25/2022 09:56:00 |
CBOT |
7750 |
32'6s |
6'2 |
1,637.50 |
1,864 |
32'2 |
26'4 |
05/25/2022 09:18:00 |
CBOT |
7800 |
35'3s |
6'0 |
1,768.75 |
8,138 |
37'0 |
29'3 |
05/25/2022 09:21:00 |
CBOT |
7850 |
41'5s |
9'2 |
2,081.25 |
1,137 |
41'6 |
32'3 |
05/25/2022 08:50:00 |
CBOT |
7900 |
44'4s |
9'0 |
2,225.00 |
2,552 |
44'4 |
35'4 |
05/25/2022 09:00:00 |
CBOT |
7950 |
46'6s |
8'0 |
2,337.50 |
702 |
45'5 |
38'6 |
05/25/2022 09:42:00 |
CBOT |
8000 |
50'0s |
7'5 |
2,500.00 |
8,138 |
48'7 |
42'3 |
05/25/2022 09:23:00 |
CBOT |
8050 |
56'4s |
10'5 |
2,825.00 |
637 |
56'4 |
45'7 |
05/25/2022 08:47:00 |
CBOT |
8100 |
49'4s |
9'4 |
2,475.00 |
1,575 |
48'2 |
40'0 |
05/24/2022 13:42:00 |
CBOT |
8150 |
53'3s |
9'7 |
2,668.75 |
351 |
52'1 |
43'4 |
05/24/2022 13:42:00 |
CBOT |
8200 |
57'3s |
10'2 |
2,868.75 |
761 |
57'7 |
47'1 |
05/24/2022 13:42:00 |
CBOT |
8250 |
61'4s |
10'6 |
3,075.00 |
57 |
64'1 |
50'6 |
05/24/2022 13:42:00 |
CBOT |
8300 |
65'5s |
11'0 |
3,281.25 |
264 |
|
54'5 |
05/24/2022 13:42:00 |
CBOT |
8350 |
69'7s |
11'3 |
3,493.75 |
31 |
|
58'4 |
05/24/2022 13:42:00 |
CBOT |
8400 |
74'2s |
11'6 |
3,712.50 |
122 |
|
62'4 |
05/24/2022 13:42:00 |
CBOT |
8450 |
78'5s |
12'1 |
3,931.25 |
29 |
|
66'4 |
05/24/2022 13:42:00 |
CBOT |
8500 |
94'4s |
11'3 |
4,725.00 |
147 |
94'4 |
83'1 |
05/25/2022 09:42:00 |
CBOT |
8550 |
87'5s |
12'5 |
4,381.25 |
1 |
95'3 |
75'0 |
05/24/2022 13:42:00 |
CBOT |
8600 |
92'2s |
12'7 |
4,612.50 |
56 |
100'0 |
79'3 |
05/24/2022 13:42:00 |
CBOT |
8650 |
96'7s |
13'0 |
4,843.75 |
19 |
|
83'7 |
05/24/2022 13:42:00 |
CBOT |
8700 |
101'5s |
13'2 |
5,081.25 |
81 |
|
88'3 |
05/24/2022 13:42:00 |
CBOT |
8750 |
106'3s |
13'5 |
5,318.75 |
53 |
|
92'6 |
05/24/2022 13:42:00 |
CBOT |
8800 |
111'0s |
13'5 |
5,550.00 |
4 |
|
97'3 |
05/24/2022 13:42:00 |
CBOT |
8850 |
115'6s |
13'6 |
5,787.50 |
2 |
|
102'0 |
05/24/2022 13:42:00 |
CBOT |
8900 |
120'4s |
13'6 |
6,025.00 |
3 |
|
106'6 |
05/24/2022 13:42:00 |
CBOT |
8950 |
125'3s |
13'7 |
6,268.75 |
51 |
|
111'4 |
05/24/2022 13:42:00 |
CBOT |
9000 |
130'2s |
14'0 |
6,512.50 |
53 |
122'4 |
116'2 |
05/24/2022 13:42:00 |
CBOT |
9050 |
135'0s |
14'0 |
6,750.00 |
2 |
|
121'0 |
05/24/2022 13:42:00 |
CBOT |
9100 |
140'0s |
14'2 |
7,000.00 |
43 |
129'3 |
125'6 |
05/24/2022 13:42:00 |
CBOT |
9150 |
144'7s |
14'2 |
7,243.75 |
3 |
|
130'5 |
05/24/2022 13:42:00 |
CBOT |
9200 |
149'6s |
14'2 |
7,487.50 |
2 |
|
135'4 |
05/24/2022 13:42:00 |
CBOT |
9250 |
154'5s |
14'2 |
7,731.25 |
4 |
|
140'3 |
05/24/2022 13:42:00 |
CBOT |
9300 |
159'5s |
14'4 |
7,981.25 |
37 |
|
145'1 |
05/24/2022 13:42:00 |
CBOT |
9350 |
164'4s |
14'3 |
8,225.00 |
1 |
|
150'1 |
05/24/2022 13:42:00 |
CBOT |
9400 |
169'4s |
14'4 |
8,475.00 |
14 |
|
155'0 |
05/24/2022 13:42:00 |
CBOT |
9450 |
174'3s |
14'3 |
8,718.75 |
3 |
|
160'0 |
05/24/2022 13:42:00 |
CBOT |
9500 |
195'0s |
15'6 |
9,750.00 |
3 |
195'0 |
179'2 |
05/25/2022 08:30:00 |
CBOT |
9550 |
184'2s |
14'4 |
9,212.50 |
1 |
|
169'6 |
05/24/2022 13:42:00 |
CBOT |
9600 |
189'2s |
14'4 |
9,462.50 |
51 |
|
174'6 |
05/24/2022 13:42:00 |
CBOT |
9650 |
194'1s |
14'3 |
9,706.25 |
2 |
|
179'6 |
05/24/2022 13:42:00 |
CBOT |
9700 |
199'1s |
14'4 |
9,956.25 |
1 |
|
184'5 |
05/24/2022 13:42:00 |
CBOT |
9750 |
204'1s |
14'5 |
10,206.25 |
0 |
|
189'4 |
05/24/2022 13:42:00 |
CBOT |
9800 |
209'1s |
14'5 |
10,456.25 |
1 |
|
194'4 |
05/24/2022 13:42:00 |
CBOT |
9850 |
214'0s |
14'4 |
10,700.00 |
1 |
|
199'4 |
05/24/2022 13:42:00 |
CBOT |
9900 |
219'0s |
14'4 |
10,950.00 |
4 |
|
204'4 |
05/24/2022 13:42:00 |
CBOT |
9950 |
224'0s |
14'5 |
11,200.00 |
1 |
|
209'3 |
05/24/2022 13:42:00 |
CBOT |
10000 |
228'7s |
14'4 |
11,443.75 |
1 |
|
214'3 |
05/24/2022 13:42:00 |
CBOT |
10050 |
233'7s |
14'4 |
11,693.75 |
0 |
|
219'3 |
05/24/2022 13:42:00 |
CBOT |
10100 |
238'7s |
14'4 |
11,943.75 |
0 |
|
224'3 |
05/24/2022 13:42:00 |
CBOT |
10150 |
243'7s |
14'5 |
12,193.75 |
0 |
|
229'2 |
05/24/2022 13:42:00 |
CBOT |
10200 |
248'6s |
14'4 |
12,437.50 |
1 |
|
234'2 |
05/24/2022 13:42:00 |
CBOT |
10300 |
258'6s |
14'4 |
12,937.50 |
1 |
|
244'2 |
05/24/2022 13:42:00 |
CBOT |
10400 |
268'5s |
14'3 |
13,431.25 |
0 |
|
254'2 |
05/24/2022 13:42:00 |
CBOT |
10500 |
278'5s |
14'4 |
13,931.25 |
0 |
|
264'1 |
05/24/2022 13:42:00 |
CBOT |
10600 |
288'5s |
14'4 |
14,431.25 |
0 |
|
274'1 |
05/24/2022 13:42:00 |
CBOT |
10700 |
298'5s |
14'4 |
14,931.25 |
0 |
|
284'1 |
05/24/2022 13:42:00 |
CBOT |
10800 |
308'4s |
14'3 |
15,425.00 |
0 |
|
294'1 |
05/24/2022 13:42:00 |
CBOT |
10900 |
318'4s |
14'4 |
15,925.00 |
1 |
|
304'0 |
05/24/2022 13:42:00 |
CBOT |
11000 |
328'4s |
14'5 |
16,425.00 |
1 |
|
313'7 |
05/24/2022 13:42:00 |
CBOT |
11100 |
338'4s |
14'5 |
16,925.00 |
0 |
|
323'7 |
05/24/2022 13:42:00 |
CBOT |
11200 |
348'4s |
14'5 |
17,425.00 |
0 |
|
333'7 |
05/24/2022 13:42:00 |
CBOT |
11300 |
358'3s |
14'4 |
17,918.75 |
0 |
|
343'7 |
05/24/2022 13:42:00 |
CBOT |
11400 |
368'3s |
14'4 |
18,418.75 |
0 |
|
353'7 |
05/24/2022 13:42:00 |
CBOT |
11500 |
378'3s |
14'4 |
18,918.75 |
0 |
|
363'7 |
05/24/2022 13:42:00 |
CBOT |
11600 |
388'3s |
14'4 |
19,418.75 |
1 |
|
373'7 |
05/24/2022 13:42:00 |
CBOT |
11700 |
398'3s |
14'5 |
19,918.75 |
0 |
|
383'6 |
05/24/2022 13:42:00 |
CBOT |
11800 |
408'2s |
14'4 |
20,412.50 |
0 |
|
393'6 |
05/24/2022 13:42:00 |
CBOT |
11900 |
418'2s |
14'4 |
20,912.50 |
1 |
|
403'6 |
05/24/2022 13:42:00 |
CBOT |
12000 |
428'2s |
14'4 |
21,412.50 |
30 |
|
413'6 |
05/24/2022 13:42:00 |
CBOT |
12100 |
438'2s |
14'4 |
21,912.50 |
0 |
|
423'6 |
05/24/2022 13:42:00 |
CBOT |
12200 |
448'2s |
14'4 |
22,412.50 |
0 |
|
433'6 |
05/24/2022 13:42:00 |
CBOT |
12300 |
458'2s |
14'4 |
22,912.50 |
0 |
|
443'6 |
05/24/2022 13:42:00 |
CBOT |
12400 |
468'2s |
14'4 |
23,412.50 |
0 |
|
453'6 |
05/24/2022 13:42:00 |
CBOT |
12500 |
478'2s |
14'4 |
23,912.50 |
0 |
|
463'6 |
05/24/2022 13:42:00 |
CBOT |
12600 |
488'2s |
14'4 |
24,412.50 |
0 |
|
473'6 |
05/24/2022 13:42:00 |
CBOT |
12700 |
498'2s |
14'4 |
24,912.50 |
0 |
|
483'6 |
05/24/2022 13:42:00 |
CBOT |
12800 |
508'2s |
14'4 |
25,412.50 |
0 |
|
493'6 |
05/24/2022 13:42:00 |
CBOT |
12900 |
518'2s |
14'4 |
25,912.50 |
0 |
|
503'6 |
05/24/2022 13:42:00 |
CBOT |
13000 |
528'2s |
14'4 |
26,412.50 |
0 |
|
513'6 |
05/24/2022 13:42:00 |
CBOT |
13100 |
538'2s |
14'4 |
26,912.50 |
0 |
|
523'6 |
05/24/2022 13:42:00 |
CBOT |
13200 |
548'2s |
14'4 |
27,412.50 |
0 |
|
533'6 |
05/24/2022 13:42:00 |
CBOT |
13300 |
558'2s |
14'4 |
27,912.50 |
0 |
|
543'6 |
05/24/2022 13:42:00 |
CBOT |
13400 |
568'2s |
14'4 |
28,412.50 |
0 |
|
553'6 |
05/24/2022 13:42:00 |
CBOT |
13600 |
588'2s |
14'4 |
29,412.50 |
0 |
|
573'6 |
05/24/2022 13:42:00 |
CBOT |
13700 |
598'2s |
14'4 |
29,912.50 |
0 |
|
583'6 |
05/24/2022 13:42:00 |
CBOT |
13800 |
608'2s |
14'4 |
30,412.50 |
0 |
|
593'6 |
05/24/2022 13:42:00 |
CBOT |
13900 |
618'2s |
14'4 |
30,912.50 |
0 |
|
603'6 |
05/24/2022 13:42:00 |
CBOT |
14000 |
628'2s |
14'4 |
31,412.50 |
0 |
|
613'6 |
05/24/2022 13:42:00 |
CBOT |
14100 |
638'2s |
14'4 |
31,912.50 |
0 |
|
623'6 |
05/24/2022 13:42:00 |
CBOT |
14200 |
648'2s |
14'4 |
32,412.50 |
0 |
|
633'6 |
05/24/2022 13:42:00 |
CBOT |
14300 |
658'2s |
14'4 |
32,912.50 |
0 |
|
643'6 |
05/24/2022 13:42:00 |
CBOT |
14400 |
668'2s |
14'4 |
33,412.50 |
0 |
|
653'6 |
05/24/2022 13:42:00 |
CBOT |
14500 |
678'2s |
14'4 |
33,912.50 |
0 |
|
663'6 |
05/24/2022 13:42:00 |
CBOT |
14600 |
688'2s |
14'4 |
34,412.50 |
0 |
|
673'6 |
05/24/2022 13:42:00 |
CBOT |
14700 |
698'2s |
14'4 |
34,912.50 |
0 |
|
683'6 |
05/24/2022 13:42:00 |
CBOT |
14800 |
708'2s |
14'4 |
35,412.50 |
0 |
|
693'6 |
05/24/2022 13:42:00 |
CBOT |
14900 |
718'2s |
14'4 |
35,912.50 |
0 |
|
703'6 |
05/24/2022 13:42:00 |
CBOT |
15000 |
728'2s |
14'4 |
36,412.50 |
0 |
|
713'6 |
05/24/2022 13:42:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|