|
815-849-5222 ph 815- 849-5288 fax
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
8,356.25 |
0'0 |
167'1 |
2400 |
0'1 |
0'0 |
6.25 |
94 |
| 0 |
6,856.25 |
0'0 |
137'1 |
2700 |
0'1 |
0'0 |
6.25 |
200 |
| 0 |
5,356.25 |
0'0 |
107'1 |
3000 |
0'1 |
0'0 |
6.25 |
17 |
| 0 |
4,356.25 |
0'0 |
87'1 |
3200 |
0'1 |
0'0 |
6.25 |
48 |
| 0 |
3,856.25 |
0'0 |
77'1 |
3300 |
0'1 |
0'0 |
6.25 |
3,842 |
| 0 |
3,356.25 |
0'0 |
67'1 |
3400 |
0'1 |
0'0 |
6.25 |
29 |
| 0 |
3,106.25 |
0'0 |
62'1 |
3450 |
0'1 |
0'0 |
6.25 |
110 |
| 0 |
2,856.25 |
0'0 |
57'1 |
3500 |
0'1 |
0'0 |
6.25 |
183 |
| 0 |
2,606.25 |
0'0 |
52'1 |
3550 |
0'1 |
0'0 |
6.25 |
251 |
| 0 |
2,356.25 |
0'0 |
47'1 |
3600 |
0'1 |
0'0 |
6.25 |
1,546 |
| 0 |
2,106.25 |
0'0 |
42'1 |
3650 |
0'1 |
0'0 |
6.25 |
367 |
| 0 |
1,856.25 |
0'0 |
37'1 |
3700 |
0'1 |
0'0 |
6.25 |
1,202 |
| 344 |
1,606.25 |
0'0 |
32'1 |
3750 |
0'1 |
0'0 |
6.25 |
4,775 |
| 33 |
1,262.50 |
-1'7 |
25'2 |
3800 |
0'1 |
0'0 |
6.25 |
1,099 |
| 34 |
1,106.25 |
0'0 |
22'1 |
3850 |
0'1 |
0'0 |
6.25 |
1,921 |
| 76 |
818.75 |
-0'6 |
16'3 |
3900 |
0'1 |
0'0 |
6.25 |
6,492 |
| 1 |
806.25 |
0'0 |
16'1 |
3910 |
0'1 |
0'0 |
6.25 |
0 |
| 0 |
756.25 |
0'0 |
15'1 |
3920 |
0'1 |
0'0 |
6.25 |
59 |
| 1 |
706.25 |
0'0 |
14'1 |
3930 |
0'1 |
0'0 |
6.25 |
102 |
| 8 |
656.25 |
0'0 |
13'1 |
3940 |
0'1 |
0'0 |
6.25 |
0 |
| 21 |
918.75 |
6'1 |
18'3 |
3950 |
0'2 |
0'0 |
12.50 |
1,704 |
| 1 |
606.25 |
0'7 |
12'1 |
3960 |
0'2 |
0'0 |
12.50 |
0 |
| 14 |
512.50 |
0'0 |
10'2 |
3970 |
0'2 |
0'0 |
12.50 |
30 |
| 50 |
468.75 |
0'0 |
9'3 |
3980 |
0'2 |
-0'1 |
12.50 |
146 |
| 3 |
425.00 |
0'0 |
8'4 |
3990 |
0'3 |
-0'1 |
18.75 |
135 |
| 104 |
675.00 |
5'7 |
13'4 |
4000 |
0'1 |
-0'4 |
6.25 |
8,088 |
| 21 |
375.00 |
0'5 |
7'4 |
4010 |
0'5 |
-0'2 |
31.25 |
140 |
| 21 |
306.25 |
0'0 |
6'1 |
4020 |
0'1 |
-1'0 |
6.25 |
755 |
| 26 |
262.50 |
0'0 |
5'2 |
4030 |
0'1 |
-1'1 |
6.25 |
379 |
| 12 |
143.75 |
-1'6 |
2'7 |
4040 |
1'4 |
-0'1 |
75.00 |
198 |
| 754 |
450.00 |
5'0 |
9'0 |
4050 |
0'2 |
-1'6 |
12.50 |
5,512 |
| 52 |
181.25 |
0'1 |
3'5 |
4060 |
0'2 |
-2'2 |
12.50 |
569 |
| 77 |
137.50 |
-0'2 |
2'6 |
4070 |
2'4 |
-0'4 |
125.00 |
381 |
| 229 |
137.50 |
0'2 |
2'6 |
4080 |
1'1 |
-2'3 |
56.25 |
558 |
| 112 |
175.00 |
1'3 |
3'4 |
4090 |
0'4 |
-3'5 |
25.00 |
1,122 |
| 4,975 |
300.00 |
4'2 |
6'0 |
4100 |
0'7 |
-3'7 |
43.75 |
9,114 |
| 77 |
137.50 |
1'2 |
2'6 |
4110 |
1'2 |
-4'2 |
62.50 |
553 |
| 1,080 |
81.25 |
0'3 |
1'5 |
4120 |
2'7 |
-3'3 |
143.75 |
443 |
| 442 |
168.75 |
2'4 |
3'3 |
4130 |
1'5 |
-5'2 |
81.25 |
771 |
| 1,096 |
143.75 |
2'1 |
2'7 |
4140 |
2'1 |
-5'5 |
106.25 |
407 |
| 4,068 |
125.00 |
1'7 |
2'4 |
4150 |
2'6 |
-5'7 |
137.50 |
5,535 |
| 394 |
112.50 |
1'6 |
2'2 |
4160 |
5'4 |
-4'0 |
275.00 |
391 |
| 2,022 |
93.75 |
1'3 |
1'7 |
4170 |
3'5 |
-6'7 |
181.25 |
678 |
| 525 |
81.25 |
1'2 |
1'5 |
4180 |
4'6 |
-6'5 |
237.50 |
1,502 |
| 253 |
50.00 |
0'5 |
1'0 |
4190 |
5'4 |
-6'7 |
275.00 |
127 |
| 8,926 |
43.75 |
0'5 |
0'7 |
4200 |
6'0 |
-7'2 |
300.00 |
12,346 |
| 277 |
6.25 |
-0'1 |
0'1 |
4210 |
6'4 |
-7'6 |
325.00 |
404 |
| 392 |
25.00 |
0'2 |
0'4 |
4220 |
7'6 |
-7'4 |
387.50 |
1,181 |
| 234 |
12.50 |
0'0 |
0'2 |
4230 |
16'2 |
0'0 |
812.50 |
140 |
| 355 |
6.25 |
0'0 |
0'1 |
4240 |
17'1 |
0'0 |
856.25 |
160 |
| 10,345 |
12.50 |
0'1 |
0'2 |
4250 |
10'0 |
-8'1 |
500.00 |
8,869 |
| 935 |
6.25 |
0'0 |
0'1 |
4260 |
16'3 |
-2'6 |
818.75 |
702 |
| 308 |
6.25 |
0'0 |
0'1 |
4270 |
20'1 |
0'0 |
1,006.25 |
249 |
| 828 |
6.25 |
0'0 |
0'1 |
4280 |
19'3 |
-1'6 |
968.75 |
581 |
| 336 |
6.25 |
0'0 |
0'1 |
4290 |
22'1 |
0'0 |
1,106.25 |
128 |
| 8,078 |
6.25 |
0'0 |
0'1 |
4300 |
15'2 |
-7'7 |
762.50 |
17,046 |
| 397 |
6.25 |
0'0 |
0'1 |
4310 |
23'4 |
-0'5 |
1,175.00 |
371 |
| 803 |
6.25 |
0'0 |
0'1 |
4320 |
23'3 |
-1'6 |
1,168.75 |
484 |
| 263 |
6.25 |
0'0 |
0'1 |
4330 |
26'1 |
0'0 |
1,306.25 |
137 |
| 1,441 |
6.25 |
0'0 |
0'1 |
4340 |
23'6 |
-3'3 |
1,187.50 |
96 |
| 6,603 |
0.00 |
-0'1 |
0'0 |
4350 |
20'2 |
-7'7 |
1,012.50 |
9,614 |
| 540 |
6.25 |
0'0 |
0'1 |
4360 |
27'3 |
-1'6 |
1,368.75 |
548 |
| 386 |
6.25 |
0'0 |
0'1 |
4370 |
26'1 |
-4'0 |
1,306.25 |
607 |
| 779 |
6.25 |
0'0 |
0'1 |
4380 |
30'6 |
-0'3 |
1,537.50 |
1,377 |
| 333 |
6.25 |
0'0 |
0'1 |
4390 |
31'1 |
-1'0 |
1,556.25 |
141 |
| 8,089 |
6.25 |
0'0 |
0'1 |
4400 |
25'1 |
-8'0 |
1,256.25 |
10,956 |
| 849 |
6.25 |
0'0 |
0'1 |
4410 |
34'1 |
0'0 |
1,706.25 |
579 |
| 634 |
6.25 |
0'0 |
0'1 |
4420 |
35'1 |
0'0 |
1,756.25 |
278 |
| 1,004 |
6.25 |
0'0 |
0'1 |
4430 |
36'1 |
0'0 |
1,806.25 |
175 |
| 155 |
6.25 |
0'0 |
0'1 |
4440 |
37'1 |
0'0 |
1,856.25 |
170 |
| 10,516 |
6.25 |
0'0 |
0'1 |
4450 |
34'6 |
-3'3 |
1,737.50 |
7,408 |
| 375 |
6.25 |
0'0 |
0'1 |
4460 |
39'1 |
0'0 |
1,956.25 |
90 |
| 1,277 |
6.25 |
0'0 |
0'1 |
4470 |
40'1 |
0'0 |
2,006.25 |
275 |
| 363 |
6.25 |
0'0 |
0'1 |
4480 |
41'1 |
0'0 |
2,056.25 |
118 |
| 166 |
6.25 |
0'0 |
0'1 |
4490 |
42'1 |
0'0 |
2,106.25 |
156 |
| 24,241 |
6.25 |
0'0 |
0'1 |
4500 |
34'6 |
-8'3 |
1,737.50 |
21,453 |
| 237 |
6.25 |
0'0 |
0'1 |
4510 |
44'1 |
0'0 |
2,206.25 |
313 |
| 306 |
6.25 |
0'0 |
0'1 |
4520 |
45'1 |
0'0 |
2,256.25 |
187 |
| 196 |
6.25 |
0'0 |
0'1 |
4530 |
46'1 |
0'0 |
2,306.25 |
147 |
| 95 |
6.25 |
0'0 |
0'1 |
4540 |
47'1 |
0'0 |
2,356.25 |
77 |
| 8,798 |
6.25 |
0'0 |
0'1 |
4550 |
49'1 |
1'0 |
2,456.25 |
5,193 |
| 94 |
6.25 |
0'0 |
0'1 |
4560 |
49'1 |
0'0 |
2,456.25 |
49 |
| 5,147 |
6.25 |
0'0 |
0'1 |
4570 |
50'1 |
0'0 |
2,506.25 |
45 |
| 516 |
6.25 |
0'0 |
0'1 |
4580 |
51'1 |
0'0 |
2,556.25 |
85 |
| 156 |
6.25 |
0'0 |
0'1 |
4590 |
52'1 |
0'0 |
2,606.25 |
19 |
| 19,761 |
6.25 |
0'0 |
0'1 |
4600 |
44'7 |
-8'2 |
2,243.75 |
12,957 |
| 330 |
6.25 |
0'0 |
0'1 |
4610 |
54'1 |
0'0 |
2,706.25 |
402 |
| 1,384 |
6.25 |
0'0 |
0'1 |
4620 |
55'1 |
0'0 |
2,756.25 |
110 |
| 118 |
6.25 |
0'0 |
0'1 |
4630 |
56'1 |
0'0 |
2,806.25 |
13 |
| 690 |
6.25 |
0'0 |
0'1 |
4640 |
57'1 |
0'0 |
2,856.25 |
125 |
| 7,627 |
6.25 |
0'0 |
0'1 |
4650 |
53'6 |
-4'3 |
2,687.50 |
5,755 |
| 219 |
6.25 |
0'0 |
0'1 |
4660 |
59'1 |
0'0 |
2,956.25 |
74 |
| 93 |
6.25 |
0'0 |
0'1 |
4670 |
60'1 |
0'0 |
3,006.25 |
49 |
| 78 |
6.25 |
0'0 |
0'1 |
4680 |
61'1 |
0'0 |
3,056.25 |
5 |
| 505 |
6.25 |
0'0 |
0'1 |
4690 |
62'1 |
0'0 |
3,106.25 |
22 |
| 19,103 |
6.25 |
0'0 |
0'1 |
4700 |
58'2 |
-4'7 |
2,912.50 |
7,401 |
| 553 |
6.25 |
0'0 |
0'1 |
4710 |
64'1 |
0'0 |
3,206.25 |
32 |
| 202 |
6.25 |
0'0 |
0'1 |
4720 |
65'1 |
0'0 |
3,256.25 |
1 |
| 393 |
6.25 |
0'0 |
0'1 |
4730 |
66'1 |
0'0 |
3,306.25 |
11 |
| 330 |
6.25 |
0'0 |
0'1 |
4740 |
67'1 |
0'0 |
3,356.25 |
14 |
| 14,523 |
6.25 |
0'0 |
0'1 |
4750 |
67'3 |
-0'6 |
3,368.75 |
4,392 |
| 766 |
6.25 |
0'0 |
0'1 |
4760 |
69'1 |
0'0 |
3,456.25 |
10 |
| 661 |
6.25 |
0'0 |
0'1 |
4770 |
70'1 |
0'0 |
3,506.25 |
10 |
| 222 |
6.25 |
0'0 |
0'1 |
4780 |
71'1 |
0'0 |
3,556.25 |
0 |
| 74 |
6.25 |
0'0 |
0'1 |
4790 |
72'1 |
0'0 |
3,606.25 |
1 |
| 12,580 |
6.25 |
0'0 |
0'1 |
4800 |
64'5 |
-8'4 |
3,231.25 |
5,045 |
| 201 |
6.25 |
0'0 |
0'1 |
4810 |
74'1 |
0'0 |
3,706.25 |
10 |
| 39 |
6.25 |
0'0 |
0'1 |
4820 |
75'1 |
0'0 |
3,756.25 |
0 |
| 185 |
6.25 |
0'0 |
0'1 |
4830 |
76'1 |
0'0 |
3,806.25 |
1 |
| 129 |
6.25 |
0'0 |
0'1 |
4840 |
77'1 |
0'0 |
3,856.25 |
0 |
| 8,399 |
6.25 |
0'0 |
0'1 |
4850 |
73'5 |
-4'4 |
3,681.25 |
123 |
| 747 |
6.25 |
0'0 |
0'1 |
4860 |
79'1 |
0'0 |
3,956.25 |
9 |
| 14,685 |
6.25 |
0'0 |
0'1 |
4900 |
83'1 |
0'0 |
4,156.25 |
243 |
| 4,856 |
6.25 |
0'0 |
0'1 |
4950 |
88'1 |
0'0 |
4,406.25 |
20 |
| 28,696 |
6.25 |
0'0 |
0'1 |
5000 |
93'1 |
0'0 |
4,656.25 |
140 |
| 4,110 |
6.25 |
0'0 |
0'1 |
5050 |
98'1 |
0'0 |
4,906.25 |
49 |
| 8,451 |
6.25 |
0'0 |
0'1 |
5100 |
103'1 |
0'0 |
5,156.25 |
3 |
| 4,868 |
6.25 |
0'0 |
0'1 |
5150 |
108'1 |
0'0 |
5,406.25 |
1 |
| 8,385 |
6.25 |
0'0 |
0'1 |
5200 |
113'1 |
0'0 |
5,656.25 |
75 |
| 7,143 |
6.25 |
0'0 |
0'1 |
5250 |
118'1 |
0'0 |
5,906.25 |
0 |
| 6,728 |
6.25 |
0'0 |
0'1 |
5300 |
123'1 |
0'0 |
6,156.25 |
2 |
| 2,106 |
6.25 |
0'0 |
0'1 |
5350 |
128'1 |
0'0 |
6,406.25 |
0 |
| 5,481 |
6.25 |
0'0 |
0'1 |
5400 |
133'1 |
0'0 |
6,656.25 |
11 |
| 4,610 |
6.25 |
0'0 |
0'1 |
5450 |
138'1 |
0'0 |
6,906.25 |
0 |
| 21,716 |
6.25 |
0'0 |
0'1 |
5500 |
143'1 |
0'0 |
7,156.25 |
0 |
| 1,536 |
6.25 |
0'0 |
0'1 |
5550 |
148'1 |
0'0 |
7,406.25 |
0 |
| 6,984 |
6.25 |
0'0 |
0'1 |
5600 |
153'1 |
0'0 |
7,656.25 |
0 |
| 764 |
6.25 |
0'0 |
0'1 |
5650 |
158'1 |
0'0 |
7,906.25 |
0 |
| 1,352 |
6.25 |
0'0 |
0'1 |
5700 |
163'1 |
0'0 |
8,156.25 |
0 |
| 1,348 |
6.25 |
0'0 |
0'1 |
5750 |
168'1 |
0'0 |
8,406.25 |
0 |
| 923 |
6.25 |
0'0 |
0'1 |
5800 |
173'1 |
0'0 |
8,656.25 |
0 |
| 251 |
6.25 |
0'0 |
0'1 |
5850 |
178'1 |
0'0 |
8,906.25 |
0 |
| 753 |
6.25 |
0'0 |
0'1 |
5900 |
183'1 |
0'0 |
9,156.25 |
0 |
| 82 |
6.25 |
0'0 |
0'1 |
5950 |
188'1 |
0'0 |
9,406.25 |
0 |
| 13,015 |
6.25 |
0'0 |
0'1 |
6000 |
193'1 |
0'0 |
9,656.25 |
0 |
| 816 |
6.25 |
0'0 |
0'1 |
6050 |
198'1 |
0'0 |
9,906.25 |
0 |
| 792 |
6.25 |
0'0 |
0'1 |
6100 |
203'1 |
0'0 |
10,156.25 |
0 |
| 3,697 |
6.25 |
0'0 |
0'1 |
6200 |
213'1 |
0'0 |
10,656.25 |
0 |
| 5,811 |
6.25 |
0'0 |
0'1 |
6300 |
223'1 |
0'0 |
11,156.25 |
0 |
| 1,074 |
6.25 |
0'0 |
0'1 |
6400 |
233'1 |
0'0 |
11,656.25 |
0 |
| 4,464 |
6.25 |
0'0 |
0'1 |
6500 |
243'1 |
0'0 |
12,156.25 |
0 |
| 1,504 |
6.25 |
0'0 |
0'1 |
6600 |
253'1 |
0'0 |
12,656.25 |
0 |
| 480 |
6.25 |
0'0 |
0'1 |
6700 |
263'1 |
0'0 |
13,156.25 |
0 |
| 682 |
6.25 |
0'0 |
0'1 |
6800 |
273'1 |
0'0 |
13,656.25 |
0 |
| 113 |
6.25 |
0'0 |
0'1 |
6900 |
283'1 |
0'0 |
14,156.25 |
0 |
| 727 |
6.25 |
0'0 |
0'1 |
7000 |
293'1 |
0'0 |
14,656.25 |
0 |
| 293 |
6.25 |
0'0 |
0'1 |
7100 |
303'1 |
0'0 |
15,156.25 |
0 |
| 88 |
6.25 |
0'0 |
0'1 |
7200 |
313'1 |
0'0 |
15,656.25 |
0 |
| 380 |
6.25 |
0'0 |
0'1 |
7300 |
323'1 |
0'0 |
16,156.25 |
0 |
| 400 |
6.25 |
0'0 |
0'1 |
7400 |
333'1 |
0'0 |
16,656.25 |
0 |
| 558 |
6.25 |
0'0 |
0'1 |
7500 |
343'1 |
0'0 |
17,156.25 |
0 |
| 102 |
6.25 |
0'0 |
0'1 |
7600 |
353'1 |
0'0 |
17,656.25 |
0 |
| 333 |
6.25 |
0'0 |
0'1 |
7700 |
363'1 |
0'0 |
18,156.25 |
0 |
| 172 |
6.25 |
0'0 |
0'1 |
7800 |
373'1 |
0'0 |
18,656.25 |
0 |
| 1,049 |
6.25 |
0'0 |
0'1 |
7900 |
383'1 |
0'0 |
19,156.25 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
167'1 |
0'0 |
8,356.25 |
0 |
|
167'1 |
06/24/2026 13:26:00 |
CBOT |
| 2700 |
137'1 |
0'0 |
6,856.25 |
0 |
|
137'1 |
06/24/2026 13:26:00 |
CBOT |
| 3000 |
107'1 |
0'0 |
5,356.25 |
0 |
|
107'1 |
06/24/2026 13:26:00 |
CBOT |
| 3200 |
87'1 |
0'0 |
4,356.25 |
0 |
|
87'1 |
06/24/2026 13:26:00 |
CBOT |
| 3300 |
77'1 |
0'0 |
3,856.25 |
0 |
|
77'1 |
06/24/2026 13:26:00 |
CBOT |
| 3400 |
67'1 |
0'0 |
3,356.25 |
0 |
|
67'1 |
06/24/2026 13:26:00 |
CBOT |
| 3450 |
62'1 |
0'0 |
3,106.25 |
0 |
|
62'1 |
06/24/2026 13:26:00 |
CBOT |
| 3500 |
57'1 |
0'0 |
2,856.25 |
0 |
|
57'1 |
06/24/2026 13:26:00 |
CBOT |
| 3550 |
52'1 |
0'0 |
2,606.25 |
0 |
|
52'1 |
06/24/2026 13:26:00 |
CBOT |
| 3600 |
47'1 |
0'0 |
2,356.25 |
0 |
|
47'1 |
06/24/2026 13:26:00 |
CBOT |
| 3650 |
42'1 |
0'0 |
2,106.25 |
0 |
|
42'1 |
06/24/2026 13:26:00 |
CBOT |
| 3700 |
37'1 |
0'0 |
1,856.25 |
0 |
|
37'1 |
06/24/2026 13:26:00 |
CBOT |
| 3750 |
32'1 |
0'0 |
1,606.25 |
344 |
|
32'1 |
06/24/2026 13:26:00 |
CBOT |
| 3800 |
25'2 |
-1'7 |
1,262.50 |
33 |
25'2 |
27'1 |
06/25/2026 07:31:00 |
CBOT |
| 3850 |
22'1 |
0'0 |
1,106.25 |
34 |
|
22'1 |
06/24/2026 13:26:00 |
CBOT |
| 3900 |
16'3 |
-0'6 |
818.75 |
76 |
15'1 |
17'1 |
06/25/2026 08:59:00 |
CBOT |
| 3910 |
16'1 |
0'0 |
806.25 |
1 |
|
16'1 |
06/24/2026 13:26:00 |
CBOT |
| 3920 |
15'1 |
0'0 |
756.25 |
0 |
|
15'1 |
06/24/2026 13:26:00 |
CBOT |
| 3930 |
14'1 |
0'0 |
706.25 |
1 |
|
14'1 |
06/24/2026 13:26:00 |
CBOT |
| 3940 |
13'1 |
0'0 |
656.25 |
8 |
|
13'1 |
06/24/2026 13:26:00 |
CBOT |
| 3950 |
18'3 |
6'1 |
918.75 |
21 |
9'6 |
12'2 |
06/25/2026 12:36:00 |
CBOT |
| 3960 |
12'1 |
0'7 |
606.25 |
1 |
12'1 |
11'2 |
06/25/2026 09:19:00 |
CBOT |
| 3970 |
10'2 |
0'0 |
512.50 |
14 |
|
10'2 |
06/24/2026 13:26:00 |
CBOT |
| 3980 |
9'3 |
0'0 |
468.75 |
50 |
|
9'3 |
06/24/2026 13:26:00 |
CBOT |
| 3990 |
8'4 |
0'0 |
425.00 |
3 |
|
8'4 |
06/24/2026 13:26:00 |
CBOT |
| 4000 |
13'4 |
5'7 |
675.00 |
104 |
6'1 |
7'5 |
06/25/2026 12:36:00 |
CBOT |
| 4010 |
7'4 |
0'5 |
375.00 |
21 |
7'4 |
6'7 |
06/25/2026 09:57:00 |
CBOT |
| 4020 |
6'1 |
0'0 |
306.25 |
21 |
|
6'1 |
06/24/2026 13:26:00 |
CBOT |
| 4030 |
5'2 |
0'0 |
262.50 |
26 |
|
5'2 |
06/24/2026 13:26:00 |
CBOT |
| 4040 |
2'7 |
-1'6 |
143.75 |
12 |
2'7 |
4'5 |
06/25/2026 08:30:00 |
CBOT |
| 4050 |
9'0 |
5'0 |
450.00 |
754 |
3'4 |
4'0 |
06/25/2026 12:36:00 |
CBOT |
| 4060 |
3'5 |
0'1 |
181.25 |
52 |
2'0 |
3'4 |
06/25/2026 09:38:00 |
CBOT |
| 4070 |
2'6 |
-0'2 |
137.50 |
77 |
1'7 |
3'0 |
06/25/2026 09:55:00 |
CBOT |
| 4080 |
2'6 |
0'2 |
137.50 |
229 |
2'1 |
2'4 |
06/25/2026 10:27:00 |
CBOT |
| 4090 |
3'4 |
1'3 |
175.00 |
112 |
1'0 |
2'1 |
06/25/2026 11:47:00 |
CBOT |
| 4100 |
6'0 |
4'2 |
300.00 |
4,975 |
1'0 |
1'6 |
06/25/2026 12:48:00 |
CBOT |
| 4110 |
2'6 |
1'2 |
137.50 |
77 |
1'3 |
1'4 |
06/25/2026 11:53:00 |
CBOT |
| 4120 |
1'5 |
0'3 |
81.25 |
1,080 |
1'0 |
1'2 |
06/25/2026 10:56:00 |
CBOT |
| 4130 |
3'3 |
2'4 |
168.75 |
442 |
1'5 |
0'7 |
06/25/2026 12:41:00 |
CBOT |
| 4140 |
2'7 |
2'1 |
143.75 |
1,096 |
0'6 |
0'6 |
06/25/2026 12:51:00 |
CBOT |
| 4150 |
2'4 |
1'7 |
125.00 |
4,068 |
0'3 |
0'5 |
06/25/2026 12:50:00 |
CBOT |
| 4160 |
2'2 |
1'6 |
112.50 |
394 |
0'4 |
0'4 |
06/25/2026 12:45:00 |
CBOT |
| 4170 |
1'7 |
1'3 |
93.75 |
2,022 |
0'3 |
0'4 |
06/25/2026 12:49:00 |
CBOT |
| 4180 |
1'5 |
1'2 |
81.25 |
525 |
0'3 |
0'3 |
06/25/2026 12:48:00 |
CBOT |
| 4190 |
1'0 |
0'5 |
50.00 |
253 |
0'2 |
0'3 |
06/25/2026 12:38:00 |
CBOT |
| 4200 |
0'7 |
0'5 |
43.75 |
8,926 |
0'3 |
0'2 |
06/25/2026 12:46:00 |
CBOT |
| 4210 |
0'1 |
-0'1 |
6.25 |
277 |
0'1 |
0'2 |
06/25/2026 09:37:00 |
CBOT |
| 4220 |
0'4 |
0'2 |
25.00 |
392 |
0'1 |
0'2 |
06/25/2026 12:51:00 |
CBOT |
| 4230 |
0'2 |
0'0 |
12.50 |
234 |
|
0'2 |
06/24/2026 13:26:00 |
CBOT |
| 4240 |
0'1 |
0'0 |
6.25 |
355 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4250 |
0'2 |
0'1 |
12.50 |
10,345 |
0'2 |
0'1 |
06/25/2026 12:39:00 |
CBOT |
| 4260 |
0'1 |
0'0 |
6.25 |
935 |
0'1 |
0'1 |
06/25/2026 08:37:00 |
CBOT |
| 4270 |
0'1 |
0'0 |
6.25 |
308 |
0'1 |
0'1 |
06/25/2026 12:13:00 |
CBOT |
| 4280 |
0'1 |
0'0 |
6.25 |
828 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4290 |
0'1 |
0'0 |
6.25 |
336 |
0'1 |
0'1 |
06/25/2026 12:36:00 |
CBOT |
| 4300 |
0'1 |
0'0 |
6.25 |
8,078 |
0'1 |
0'1 |
06/25/2026 12:41:00 |
CBOT |
| 4310 |
0'1 |
0'0 |
6.25 |
397 |
0'1 |
0'1 |
06/25/2026 08:42:00 |
CBOT |
| 4320 |
0'1 |
0'0 |
6.25 |
803 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4330 |
0'1 |
0'0 |
6.25 |
263 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4340 |
0'1 |
0'0 |
6.25 |
1,441 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4350 |
0'0 |
-0'1 |
0.00 |
6,603 |
0'0 |
0'1 |
06/25/2026 05:31:00 |
CBOT |
| 4360 |
0'1 |
0'0 |
6.25 |
540 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4370 |
0'1 |
0'0 |
6.25 |
386 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4380 |
0'1 |
0'0 |
6.25 |
779 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4390 |
0'1 |
0'0 |
6.25 |
333 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4400 |
0'1 |
0'0 |
6.25 |
8,089 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4410 |
0'1 |
0'0 |
6.25 |
849 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4420 |
0'1 |
0'0 |
6.25 |
634 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4430 |
0'1 |
0'0 |
6.25 |
1,004 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4440 |
0'1 |
0'0 |
6.25 |
155 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4450 |
0'1 |
0'0 |
6.25 |
10,516 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4460 |
0'1 |
0'0 |
6.25 |
375 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4470 |
0'1 |
0'0 |
6.25 |
1,277 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4480 |
0'1 |
0'0 |
6.25 |
363 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4490 |
0'1 |
0'0 |
6.25 |
166 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4500 |
0'1 |
0'0 |
6.25 |
24,241 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4510 |
0'1 |
0'0 |
6.25 |
237 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4520 |
0'1 |
0'0 |
6.25 |
306 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4530 |
0'1 |
0'0 |
6.25 |
196 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4540 |
0'1 |
0'0 |
6.25 |
95 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4550 |
0'1 |
0'0 |
6.25 |
8,798 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4560 |
0'1 |
0'0 |
6.25 |
94 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4570 |
0'1 |
0'0 |
6.25 |
5,147 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4580 |
0'1 |
0'0 |
6.25 |
516 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4590 |
0'1 |
0'0 |
6.25 |
156 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4600 |
0'1 |
0'0 |
6.25 |
19,761 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4610 |
0'1 |
0'0 |
6.25 |
330 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4620 |
0'1 |
0'0 |
6.25 |
1,384 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4630 |
0'1 |
0'0 |
6.25 |
118 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4640 |
0'1 |
0'0 |
6.25 |
690 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4650 |
0'1 |
0'0 |
6.25 |
7,627 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4660 |
0'1 |
0'0 |
6.25 |
219 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4670 |
0'1 |
0'0 |
6.25 |
93 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4680 |
0'1 |
0'0 |
6.25 |
78 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4690 |
0'1 |
0'0 |
6.25 |
505 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4700 |
0'1 |
0'0 |
6.25 |
19,103 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4710 |
0'1 |
0'0 |
6.25 |
553 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4720 |
0'1 |
0'0 |
6.25 |
202 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4730 |
0'1 |
0'0 |
6.25 |
393 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4740 |
0'1 |
0'0 |
6.25 |
330 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4750 |
0'1 |
0'0 |
6.25 |
14,523 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4760 |
0'1 |
0'0 |
6.25 |
766 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4770 |
0'1 |
0'0 |
6.25 |
661 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4780 |
0'1 |
0'0 |
6.25 |
222 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4790 |
0'1 |
0'0 |
6.25 |
74 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4800 |
0'1 |
0'0 |
6.25 |
12,580 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4810 |
0'1 |
0'0 |
6.25 |
201 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4820 |
0'1 |
0'0 |
6.25 |
39 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4830 |
0'1 |
0'0 |
6.25 |
185 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4840 |
0'1 |
0'0 |
6.25 |
129 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4850 |
0'1 |
0'0 |
6.25 |
8,399 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4860 |
0'1 |
0'0 |
6.25 |
747 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4900 |
0'1 |
0'0 |
6.25 |
14,685 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 4950 |
0'1 |
0'0 |
6.25 |
4,856 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 5000 |
0'1 |
0'0 |
6.25 |
28,696 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 5050 |
0'1 |
0'0 |
6.25 |
4,110 |
0'1 |
0'1 |
06/25/2026 09:03:00 |
CBOT |
| 5100 |
0'1 |
0'0 |
6.25 |
8,451 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 5150 |
0'1 |
0'0 |
6.25 |
4,868 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 5200 |
0'1 |
0'0 |
6.25 |
8,385 |
0'1 |
0'1 |
06/25/2026 08:40:00 |
CBOT |
| 5250 |
0'1 |
0'0 |
6.25 |
7,143 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 5300 |
0'1 |
0'0 |
6.25 |
6,728 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 5350 |
0'1 |
0'0 |
6.25 |
2,106 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 5400 |
0'1 |
0'0 |
6.25 |
5,481 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 5450 |
0'1 |
0'0 |
6.25 |
4,610 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 5500 |
0'1 |
0'0 |
6.25 |
21,716 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 5550 |
0'1 |
0'0 |
6.25 |
1,536 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 5600 |
0'1 |
0'0 |
6.25 |
6,984 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 5650 |
0'1 |
0'0 |
6.25 |
764 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 5700 |
0'1 |
0'0 |
6.25 |
1,352 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 5750 |
0'1 |
0'0 |
6.25 |
1,348 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 5800 |
0'1 |
0'0 |
6.25 |
923 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 5850 |
0'1 |
0'0 |
6.25 |
251 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 5900 |
0'1 |
0'0 |
6.25 |
753 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 5950 |
0'1 |
0'0 |
6.25 |
82 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
13,015 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 6050 |
0'1 |
0'0 |
6.25 |
816 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
792 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
3,697 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
5,811 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
1,074 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
4,464 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
1,504 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
480 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
682 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
113 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
727 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
293 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
88 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
380 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
400 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
558 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 7600 |
0'1 |
0'0 |
6.25 |
102 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 7700 |
0'1 |
0'0 |
6.25 |
333 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 7800 |
0'1 |
0'0 |
6.25 |
172 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 7900 |
0'1 |
0'0 |
6.25 |
1,049 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
0'1 |
0'0 |
6.25 |
94 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 2700 |
0'1 |
0'0 |
6.25 |
200 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
17 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
48 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
3,842 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
29 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
110 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
183 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
251 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
1,546 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
367 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
1,202 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
4,775 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 3800 |
0'1 |
0'0 |
6.25 |
1,099 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 3850 |
0'1 |
0'0 |
6.25 |
1,921 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 3900 |
0'1 |
0'0 |
6.25 |
6,492 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 3910 |
0'1 |
0'0 |
6.25 |
0 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 3920 |
0'1 |
0'0 |
6.25 |
59 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 3930 |
0'1 |
0'0 |
6.25 |
102 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 3940 |
0'1 |
0'0 |
6.25 |
0 |
|
0'1 |
06/24/2026 13:26:00 |
CBOT |
| 3950 |
0'2 |
0'0 |
12.50 |
1,704 |
|
0'2 |
06/24/2026 13:26:00 |
CBOT |
| 3960 |
0'2 |
0'0 |
12.50 |
0 |
0'2 |
0'2 |
06/25/2026 02:30:00 |
CBOT |
| 3970 |
0'2 |
0'0 |
12.50 |
30 |
|
0'2 |
06/24/2026 13:26:00 |
CBOT |
| 3980 |
0'2 |
-0'1 |
12.50 |
146 |
0'2 |
0'3 |
06/25/2026 08:39:00 |
CBOT |
| 3990 |
0'3 |
-0'1 |
18.75 |
135 |
0'6 |
0'4 |
06/25/2026 08:56:00 |
CBOT |
| 4000 |
0'1 |
-0'4 |
6.25 |
8,088 |
0'7 |
0'5 |
06/25/2026 12:14:00 |
CBOT |
| 4010 |
0'5 |
-0'2 |
31.25 |
140 |
0'5 |
0'7 |
06/25/2026 07:12:00 |
CBOT |
| 4020 |
0'1 |
-1'0 |
6.25 |
755 |
1'2 |
1'1 |
06/25/2026 12:36:00 |
CBOT |
| 4030 |
0'1 |
-1'1 |
6.25 |
379 |
1'5 |
1'2 |
06/25/2026 12:44:00 |
CBOT |
| 4040 |
1'4 |
-0'1 |
75.00 |
198 |
2'3 |
1'5 |
06/25/2026 08:48:00 |
CBOT |
| 4050 |
0'2 |
-1'6 |
12.50 |
5,512 |
2'5 |
2'0 |
06/25/2026 12:42:00 |
CBOT |
| 4060 |
0'2 |
-2'2 |
12.50 |
569 |
1'6 |
2'4 |
06/25/2026 12:47:00 |
CBOT |
| 4070 |
2'4 |
-0'4 |
125.00 |
381 |
3'0 |
3'0 |
06/25/2026 09:05:00 |
CBOT |
| 4080 |
1'1 |
-2'3 |
56.25 |
558 |
2'6 |
3'4 |
06/25/2026 11:51:00 |
CBOT |
| 4090 |
0'4 |
-3'5 |
25.00 |
1,122 |
6'1 |
4'1 |
06/25/2026 12:49:00 |
CBOT |
| 4100 |
0'7 |
-3'7 |
43.75 |
9,114 |
5'0 |
4'6 |
06/25/2026 12:38:00 |
CBOT |
| 4110 |
1'2 |
-4'2 |
62.50 |
553 |
3'6 |
5'4 |
06/25/2026 12:36:00 |
CBOT |
| 4120 |
2'7 |
-3'3 |
143.75 |
443 |
6'1 |
6'2 |
06/25/2026 12:00:00 |
CBOT |
| 4130 |
1'5 |
-5'2 |
81.25 |
771 |
6'1 |
6'7 |
06/25/2026 12:43:00 |
CBOT |
| 4140 |
2'1 |
-5'5 |
106.25 |
407 |
9'1 |
7'6 |
06/25/2026 12:51:00 |
CBOT |
| 4150 |
2'6 |
-5'7 |
137.50 |
5,535 |
10'0 |
8'5 |
06/25/2026 12:50:00 |
CBOT |
| 4160 |
5'4 |
-4'0 |
275.00 |
391 |
8'7 |
9'4 |
06/25/2026 12:18:00 |
CBOT |
| 4170 |
3'5 |
-6'7 |
181.25 |
678 |
9'7 |
10'4 |
06/25/2026 12:43:00 |
CBOT |
| 4180 |
4'6 |
-6'5 |
237.50 |
1,502 |
10'7 |
11'3 |
06/25/2026 12:39:00 |
CBOT |
| 4190 |
5'4 |
-6'7 |
275.00 |
127 |
12'7 |
12'3 |
06/25/2026 12:39:00 |
CBOT |
| 4200 |
6'0 |
-7'2 |
300.00 |
12,346 |
14'0 |
13'2 |
06/25/2026 12:43:00 |
CBOT |
| 4210 |
6'4 |
-7'6 |
325.00 |
404 |
15'7 |
14'2 |
06/25/2026 12:49:00 |
CBOT |
| 4220 |
7'6 |
-7'4 |
387.50 |
1,181 |
16'7 |
15'2 |
06/25/2026 12:50:00 |
CBOT |
| 4230 |
16'2 |
0'0 |
812.50 |
140 |
|
16'2 |
06/24/2026 13:26:00 |
CBOT |
| 4240 |
17'1 |
0'0 |
856.25 |
160 |
|
17'1 |
06/24/2026 13:26:00 |
CBOT |
| 4250 |
10'0 |
-8'1 |
500.00 |
8,869 |
19'6 |
18'1 |
06/25/2026 12:43:00 |
CBOT |
| 4260 |
16'3 |
-2'6 |
818.75 |
702 |
18'0 |
19'1 |
06/25/2026 10:23:00 |
CBOT |
| 4270 |
20'1 |
0'0 |
1,006.25 |
249 |
|
20'1 |
06/24/2026 13:26:00 |
CBOT |
| 4280 |
19'3 |
-1'6 |
968.75 |
581 |
21'0 |
21'1 |
06/25/2026 10:32:00 |
CBOT |
| 4290 |
22'1 |
0'0 |
1,106.25 |
128 |
|
22'1 |
06/24/2026 13:26:00 |
CBOT |
| 4300 |
15'2 |
-7'7 |
762.50 |
17,046 |
23'6 |
23'1 |
06/25/2026 12:51:00 |
CBOT |
| 4310 |
23'4 |
-0'5 |
1,175.00 |
371 |
24'0 |
24'1 |
06/25/2026 09:45:00 |
CBOT |
| 4320 |
23'3 |
-1'6 |
1,168.75 |
484 |
23'3 |
25'1 |
06/25/2026 09:34:00 |
CBOT |
| 4330 |
26'1 |
0'0 |
1,306.25 |
137 |
|
26'1 |
06/24/2026 13:26:00 |
CBOT |
| 4340 |
23'6 |
-3'3 |
1,187.50 |
96 |
25'3 |
27'1 |
06/25/2026 11:06:00 |
CBOT |
| 4350 |
20'2 |
-7'7 |
1,012.50 |
9,614 |
28'6 |
28'1 |
06/25/2026 12:50:00 |
CBOT |
| 4360 |
27'3 |
-1'6 |
1,368.75 |
548 |
28'6 |
29'1 |
06/25/2026 09:34:00 |
CBOT |
| 4370 |
26'1 |
-4'0 |
1,306.25 |
607 |
29'6 |
30'1 |
06/25/2026 11:15:00 |
CBOT |
| 4380 |
30'6 |
-0'3 |
1,537.50 |
1,377 |
30'6 |
31'1 |
06/25/2026 08:37:00 |
CBOT |
| 4390 |
31'1 |
-1'0 |
1,556.25 |
141 |
31'1 |
32'1 |
06/25/2026 09:57:00 |
CBOT |
| 4400 |
25'1 |
-8'0 |
1,256.25 |
10,956 |
36'3 |
33'1 |
06/25/2026 12:45:00 |
CBOT |
| 4410 |
34'1 |
0'0 |
1,706.25 |
579 |
|
34'1 |
06/24/2026 13:26:00 |
CBOT |
| 4420 |
35'1 |
0'0 |
1,756.25 |
278 |
|
35'1 |
06/24/2026 13:26:00 |
CBOT |
| 4430 |
36'1 |
0'0 |
1,806.25 |
175 |
|
36'1 |
06/24/2026 13:26:00 |
CBOT |
| 4440 |
37'1 |
0'0 |
1,856.25 |
170 |
|
37'1 |
06/24/2026 13:26:00 |
CBOT |
| 4450 |
34'6 |
-3'3 |
1,737.50 |
7,408 |
39'5 |
38'1 |
06/25/2026 11:11:00 |
CBOT |
| 4460 |
39'1 |
0'0 |
1,956.25 |
90 |
|
39'1 |
06/24/2026 13:26:00 |
CBOT |
| 4470 |
40'1 |
0'0 |
2,006.25 |
275 |
|
40'1 |
06/24/2026 13:26:00 |
CBOT |
| 4480 |
41'1 |
0'0 |
2,056.25 |
118 |
|
41'1 |
06/24/2026 13:26:00 |
CBOT |
| 4490 |
42'1 |
0'0 |
2,106.25 |
156 |
|
42'1 |
06/24/2026 13:26:00 |
CBOT |
| 4500 |
34'6 |
-8'3 |
1,737.50 |
21,453 |
45'0 |
43'1 |
06/25/2026 12:43:00 |
CBOT |
| 4510 |
44'1 |
0'0 |
2,206.25 |
313 |
|
44'1 |
06/24/2026 13:26:00 |
CBOT |
| 4520 |
45'1 |
0'0 |
2,256.25 |
187 |
|
45'1 |
06/24/2026 13:26:00 |
CBOT |
| 4530 |
46'1 |
0'0 |
2,306.25 |
147 |
|
46'1 |
06/24/2026 13:26:00 |
CBOT |
| 4540 |
47'1 |
0'0 |
2,356.25 |
77 |
|
47'1 |
06/24/2026 13:26:00 |
CBOT |
| 4550 |
49'1 |
1'0 |
2,456.25 |
5,193 |
49'5 |
48'1 |
06/25/2026 08:55:00 |
CBOT |
| 4560 |
49'1 |
0'0 |
2,456.25 |
49 |
|
49'1 |
06/24/2026 13:26:00 |
CBOT |
| 4570 |
50'1 |
0'0 |
2,506.25 |
45 |
|
50'1 |
06/24/2026 13:26:00 |
CBOT |
| 4580 |
51'1 |
0'0 |
2,556.25 |
85 |
|
51'1 |
06/24/2026 13:26:00 |
CBOT |
| 4590 |
52'1 |
0'0 |
2,606.25 |
19 |
|
52'1 |
06/24/2026 13:26:00 |
CBOT |
| 4600 |
44'7 |
-8'2 |
2,243.75 |
12,957 |
54'7 |
53'1 |
06/25/2026 12:43:00 |
CBOT |
| 4610 |
54'1 |
0'0 |
2,706.25 |
402 |
|
54'1 |
06/24/2026 13:26:00 |
CBOT |
| 4620 |
55'1 |
0'0 |
2,756.25 |
110 |
|
55'1 |
06/24/2026 13:26:00 |
CBOT |
| 4630 |
56'1 |
0'0 |
2,806.25 |
13 |
|
56'1 |
06/24/2026 13:26:00 |
CBOT |
| 4640 |
57'1 |
0'0 |
2,856.25 |
125 |
|
57'1 |
06/24/2026 13:26:00 |
CBOT |
| 4650 |
53'6 |
-4'3 |
2,687.50 |
5,755 |
58'0 |
58'1 |
06/25/2026 12:02:00 |
CBOT |
| 4660 |
59'1 |
0'0 |
2,956.25 |
74 |
|
59'1 |
06/24/2026 13:26:00 |
CBOT |
| 4670 |
60'1 |
0'0 |
3,006.25 |
49 |
|
60'1 |
06/24/2026 13:26:00 |
CBOT |
| 4680 |
61'1 |
0'0 |
3,056.25 |
5 |
|
61'1 |
06/24/2026 13:26:00 |
CBOT |
| 4690 |
62'1 |
0'0 |
3,106.25 |
22 |
|
62'1 |
06/24/2026 13:26:00 |
CBOT |
| 4700 |
58'2 |
-4'7 |
2,912.50 |
7,401 |
61'5 |
63'1 |
06/25/2026 12:17:00 |
CBOT |
| 4710 |
64'1 |
0'0 |
3,206.25 |
32 |
|
64'1 |
06/24/2026 13:26:00 |
CBOT |
| 4720 |
65'1 |
0'0 |
3,256.25 |
1 |
|
65'1 |
06/24/2026 13:26:00 |
CBOT |
| 4730 |
66'1 |
0'0 |
3,306.25 |
11 |
|
66'1 |
06/24/2026 13:26:00 |
CBOT |
| 4740 |
67'1 |
0'0 |
3,356.25 |
14 |
|
67'1 |
06/24/2026 13:26:00 |
CBOT |
| 4750 |
67'3 |
-0'6 |
3,368.75 |
4,392 |
67'6 |
68'1 |
06/25/2026 08:43:00 |
CBOT |
| 4760 |
69'1 |
0'0 |
3,456.25 |
10 |
|
69'1 |
06/24/2026 13:26:00 |
CBOT |
| 4770 |
70'1 |
0'0 |
3,506.25 |
10 |
|
70'1 |
06/24/2026 13:26:00 |
CBOT |
| 4780 |
71'1 |
0'0 |
3,556.25 |
0 |
|
71'1 |
06/24/2026 13:26:00 |
CBOT |
| 4790 |
72'1 |
0'0 |
3,606.25 |
1 |
|
72'1 |
06/24/2026 13:26:00 |
CBOT |
| 4800 |
64'5 |
-8'4 |
3,231.25 |
5,045 |
75'4 |
73'1 |
06/25/2026 12:44:00 |
CBOT |
| 4810 |
74'1 |
0'0 |
3,706.25 |
10 |
|
74'1 |
06/24/2026 13:26:00 |
CBOT |
| 4820 |
75'1 |
0'0 |
3,756.25 |
0 |
|
75'1 |
06/24/2026 13:26:00 |
CBOT |
| 4830 |
76'1 |
0'0 |
3,806.25 |
1 |
|
76'1 |
06/24/2026 13:26:00 |
CBOT |
| 4840 |
77'1 |
0'0 |
3,856.25 |
0 |
|
77'1 |
06/24/2026 13:26:00 |
CBOT |
| 4850 |
73'5 |
-4'4 |
3,681.25 |
123 |
75'0 |
78'1 |
06/25/2026 11:29:00 |
CBOT |
| 4860 |
79'1 |
0'0 |
3,956.25 |
9 |
|
79'1 |
06/24/2026 13:26:00 |
CBOT |
| 4900 |
83'1 |
0'0 |
4,156.25 |
243 |
|
83'1 |
06/24/2026 13:26:00 |
CBOT |
| 4950 |
88'1 |
0'0 |
4,406.25 |
20 |
|
88'1 |
06/24/2026 13:26:00 |
CBOT |
| 5000 |
93'1 |
0'0 |
4,656.25 |
140 |
|
93'1 |
06/24/2026 13:26:00 |
CBOT |
| 5050 |
98'1 |
0'0 |
4,906.25 |
49 |
|
98'1 |
06/24/2026 13:26:00 |
CBOT |
| 5100 |
103'1 |
0'0 |
5,156.25 |
3 |
|
103'1 |
06/24/2026 13:26:00 |
CBOT |
| 5150 |
108'1 |
0'0 |
5,406.25 |
1 |
|
108'1 |
06/24/2026 13:26:00 |
CBOT |
| 5200 |
113'1 |
0'0 |
5,656.25 |
75 |
|
113'1 |
06/24/2026 13:26:00 |
CBOT |
| 5250 |
118'1 |
0'0 |
5,906.25 |
0 |
|
118'1 |
06/24/2026 13:26:00 |
CBOT |
| 5300 |
123'1 |
0'0 |
6,156.25 |
2 |
|
123'1 |
06/24/2026 13:26:00 |
CBOT |
| 5350 |
128'1 |
0'0 |
6,406.25 |
0 |
|
128'1 |
06/24/2026 13:26:00 |
CBOT |
| 5400 |
133'1 |
0'0 |
6,656.25 |
11 |
|
133'1 |
06/24/2026 13:26:00 |
CBOT |
| 5450 |
138'1 |
0'0 |
6,906.25 |
0 |
|
138'1 |
06/24/2026 13:26:00 |
CBOT |
| 5500 |
143'1 |
0'0 |
7,156.25 |
0 |
|
143'1 |
06/24/2026 13:26:00 |
CBOT |
| 5550 |
148'1 |
0'0 |
7,406.25 |
0 |
|
148'1 |
06/24/2026 13:26:00 |
CBOT |
| 5600 |
153'1 |
0'0 |
7,656.25 |
0 |
|
153'1 |
06/24/2026 13:26:00 |
CBOT |
| 5650 |
158'1 |
0'0 |
7,906.25 |
0 |
|
158'1 |
06/24/2026 13:26:00 |
CBOT |
| 5700 |
163'1 |
0'0 |
8,156.25 |
0 |
|
163'1 |
06/24/2026 13:26:00 |
CBOT |
| 5750 |
168'1 |
0'0 |
8,406.25 |
0 |
|
168'1 |
06/24/2026 13:26:00 |
CBOT |
| 5800 |
173'1 |
0'0 |
8,656.25 |
0 |
|
173'1 |
06/24/2026 13:26:00 |
CBOT |
| 5850 |
178'1 |
0'0 |
8,906.25 |
0 |
|
178'1 |
06/24/2026 13:26:00 |
CBOT |
| 5900 |
183'1 |
0'0 |
9,156.25 |
0 |
|
183'1 |
06/24/2026 13:26:00 |
CBOT |
| 5950 |
188'1 |
0'0 |
9,406.25 |
0 |
|
188'1 |
06/24/2026 13:26:00 |
CBOT |
| 6000 |
193'1 |
0'0 |
9,656.25 |
0 |
|
193'1 |
06/24/2026 13:26:00 |
CBOT |
| 6050 |
198'1 |
0'0 |
9,906.25 |
0 |
|
198'1 |
06/24/2026 13:26:00 |
CBOT |
| 6100 |
203'1 |
0'0 |
10,156.25 |
0 |
|
203'1 |
06/24/2026 13:26:00 |
CBOT |
| 6200 |
213'1 |
0'0 |
10,656.25 |
0 |
|
213'1 |
06/24/2026 13:26:00 |
CBOT |
| 6300 |
223'1 |
0'0 |
11,156.25 |
0 |
|
223'1 |
06/24/2026 13:26:00 |
CBOT |
| 6400 |
233'1 |
0'0 |
11,656.25 |
0 |
|
233'1 |
06/24/2026 13:26:00 |
CBOT |
| 6500 |
243'1 |
0'0 |
12,156.25 |
0 |
|
243'1 |
06/24/2026 13:26:00 |
CBOT |
| 6600 |
253'1 |
0'0 |
12,656.25 |
0 |
|
253'1 |
06/24/2026 13:26:00 |
CBOT |
| 6700 |
263'1 |
0'0 |
13,156.25 |
0 |
|
263'1 |
06/24/2026 13:26:00 |
CBOT |
| 6800 |
273'1 |
0'0 |
13,656.25 |
0 |
|
273'1 |
06/24/2026 13:26:00 |
CBOT |
| 6900 |
283'1 |
0'0 |
14,156.25 |
0 |
|
283'1 |
06/24/2026 13:26:00 |
CBOT |
| 7000 |
293'1 |
0'0 |
14,656.25 |
0 |
|
293'1 |
06/24/2026 13:26:00 |
CBOT |
| 7100 |
303'1 |
0'0 |
15,156.25 |
0 |
|
303'1 |
06/24/2026 13:26:00 |
CBOT |
| 7200 |
313'1 |
0'0 |
15,656.25 |
0 |
|
313'1 |
06/24/2026 13:26:00 |
CBOT |
| 7300 |
323'1 |
0'0 |
16,156.25 |
0 |
|
323'1 |
06/24/2026 13:26:00 |
CBOT |
| 7400 |
333'1 |
0'0 |
16,656.25 |
0 |
|
333'1 |
06/24/2026 13:26:00 |
CBOT |
| 7500 |
343'1 |
0'0 |
17,156.25 |
0 |
|
343'1 |
06/24/2026 13:26:00 |
CBOT |
| 7600 |
353'1 |
0'0 |
17,656.25 |
0 |
|
353'1 |
06/24/2026 13:26:00 |
CBOT |
| 7700 |
363'1 |
0'0 |
18,156.25 |
0 |
|
363'1 |
06/24/2026 13:26:00 |
CBOT |
| 7800 |
373'1 |
0'0 |
18,656.25 |
0 |
|
373'1 |
06/24/2026 13:26:00 |
CBOT |
| 7900 |
383'1 |
0'0 |
19,156.25 |
0 |
|
383'1 |
06/24/2026 13:26:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
