|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
30,850.00 |
0'0 |
617'0 |
5400 |
0'1 |
0'0 |
6.25 |
1,050 |
| 0 |
21,850.00 |
0'0 |
437'0 |
7200 |
0'1 |
0'0 |
6.25 |
110 |
| 0 |
20,850.00 |
0'0 |
417'0 |
7400 |
0'1 |
0'0 |
6.25 |
1 |
| 0 |
17,850.00 |
0'0 |
357'0 |
8000 |
0'1 |
0'0 |
6.25 |
33 |
| 0 |
16,850.00 |
0'0 |
337'0 |
8200 |
0'1 |
0'0 |
6.25 |
3 |
| 0 |
16,350.00 |
0'0 |
327'0 |
8300 |
0'1 |
0'0 |
6.25 |
46 |
| 0 |
15,850.00 |
0'0 |
317'0 |
8400 |
0'1 |
0'0 |
6.25 |
24 |
| 0 |
15,350.00 |
0'0 |
307'0 |
8500 |
0'1 |
0'0 |
6.25 |
200 |
| 0 |
14,850.00 |
0'0 |
297'0 |
8600 |
0'1 |
0'0 |
6.25 |
27 |
| 0 |
14,350.00 |
0'0 |
287'0 |
8700 |
0'1 |
0'0 |
6.25 |
11 |
| 0 |
13,850.00 |
0'0 |
277'0 |
8800 |
0'1 |
0'0 |
6.25 |
283 |
| 0 |
13,350.00 |
0'0 |
267'0 |
8900 |
0'1 |
0'0 |
6.25 |
243 |
| 0 |
12,850.00 |
0'0 |
257'0 |
9000 |
0'1 |
0'0 |
6.25 |
370 |
| 0 |
12,350.00 |
0'0 |
247'0 |
9100 |
0'1 |
0'0 |
6.25 |
158 |
| 0 |
11,850.00 |
0'0 |
237'0 |
9200 |
0'1 |
0'0 |
6.25 |
784 |
| 0 |
11,350.00 |
0'0 |
227'0 |
9300 |
0'2 |
0'0 |
12.50 |
144 |
| 0 |
10,850.00 |
0'0 |
217'0 |
9400 |
0'2 |
0'0 |
12.50 |
421 |
| 0 |
10,350.00 |
0'0 |
207'0 |
9500 |
0'2 |
0'0 |
12.50 |
496 |
| 0 |
9,856.25 |
0'0 |
197'1 |
9600 |
0'3 |
0'0 |
18.75 |
1,299 |
| 0 |
9,356.25 |
0'0 |
187'1 |
9700 |
0'3 |
0'0 |
18.75 |
715 |
| 87 |
8,862.50 |
0'0 |
177'2 |
9800 |
0'4 |
0'0 |
25.00 |
929 |
| 20 |
8,362.50 |
0'0 |
167'2 |
9900 |
0'5 |
0'0 |
31.25 |
793 |
| 47 |
7,868.75 |
0'0 |
157'3 |
10000 |
0'6 |
0'0 |
37.50 |
3,061 |
| 26 |
7,375.00 |
0'0 |
147'4 |
10100 |
0'7 |
0'0 |
43.75 |
1,799 |
| 550 |
6,887.50 |
0'0 |
137'6 |
10200 |
1'0 |
0'0 |
50.00 |
4,818 |
| 128 |
6,400.00 |
0'0 |
128'0 |
10300 |
1'3 |
0'0 |
68.75 |
4,146 |
| 2,563 |
5,918.75 |
0'0 |
118'3 |
10400 |
1'5 |
0'0 |
81.25 |
3,840 |
| 2,500 |
5,443.75 |
0'0 |
108'7 |
10500 |
2'1 |
0'0 |
106.25 |
15,601 |
| 3,378 |
4,975.00 |
0'0 |
99'4 |
10600 |
2'6 |
0'0 |
137.50 |
6,853 |
| 5,274 |
4,518.75 |
0'0 |
90'3 |
10700 |
3'5 |
0'0 |
181.25 |
13,565 |
| 3,603 |
4,075.00 |
0'0 |
81'4 |
10800 |
4'6 |
0'0 |
237.50 |
6,584 |
| 3,605 |
3,656.25 |
0'0 |
73'1 |
10900 |
6'2 |
0'0 |
312.50 |
4,237 |
| 4,732 |
3,256.25 |
0'0 |
65'1 |
11000 |
8'2 |
0'0 |
412.50 |
17,056 |
| 3,406 |
2,881.25 |
0'0 |
57'5 |
11100 |
10'6 |
0'0 |
537.50 |
6,053 |
| 4,543 |
2,531.25 |
0'0 |
50'5 |
11200 |
13'6 |
0'0 |
687.50 |
7,650 |
| 3,524 |
2,212.50 |
0'0 |
44'2 |
11300 |
17'3 |
0'0 |
868.75 |
4,230 |
| 7,201 |
1,925.00 |
0'0 |
38'4 |
11400 |
21'4 |
0'0 |
1,075.00 |
6,930 |
| 4,171 |
1,662.50 |
0'0 |
33'2 |
11500 |
27'0 |
0'5 |
1,350.00 |
13,946 |
| 3,122 |
1,431.25 |
0'0 |
28'5 |
11600 |
31'5 |
0'0 |
1,581.25 |
4,964 |
| 2,944 |
1,231.25 |
0'0 |
24'5 |
11700 |
37'5 |
0'0 |
1,881.25 |
8,494 |
| 4,285 |
1,050.00 |
0'0 |
21'0 |
11800 |
43'7 |
0'0 |
2,193.75 |
4,336 |
| 2,143 |
937.50 |
0'7 |
18'6 |
11900 |
50'6 |
0'0 |
2,537.50 |
961 |
| 15,639 |
725.00 |
-0'5 |
14'4 |
12000 |
58'0 |
0'0 |
2,900.00 |
5,070 |
| 2,025 |
637.50 |
0'0 |
12'6 |
12100 |
65'4 |
0'0 |
3,275.00 |
4,742 |
| 4,243 |
537.50 |
0'0 |
10'6 |
12200 |
73'4 |
0'0 |
3,675.00 |
3,331 |
| 2,994 |
450.00 |
0'0 |
9'0 |
12300 |
81'6 |
0'0 |
4,087.50 |
826 |
| 2,961 |
375.00 |
0'0 |
7'4 |
12400 |
90'2 |
0'0 |
4,512.50 |
136 |
| 7,256 |
318.75 |
0'0 |
6'3 |
12500 |
99'1 |
0'0 |
4,956.25 |
256 |
| 2,867 |
268.75 |
0'0 |
5'3 |
12600 |
108'1 |
0'0 |
5,406.25 |
0 |
| 2,207 |
231.25 |
0'0 |
4'5 |
12700 |
117'2 |
0'0 |
5,862.50 |
72 |
| 2,970 |
193.75 |
0'0 |
3'7 |
12800 |
126'4 |
0'0 |
6,325.00 |
30 |
| 1,527 |
168.75 |
0'0 |
3'3 |
12900 |
136'0 |
0'0 |
6,800.00 |
1 |
| 4,827 |
143.75 |
0'0 |
2'7 |
13000 |
145'4 |
0'0 |
7,275.00 |
112 |
| 654 |
125.00 |
0'0 |
2'4 |
13100 |
155'1 |
0'0 |
7,756.25 |
0 |
| 2,045 |
112.50 |
0'0 |
2'2 |
13200 |
164'6 |
0'0 |
8,237.50 |
0 |
| 305 |
100.00 |
0'0 |
2'0 |
13300 |
174'4 |
0'0 |
8,725.00 |
0 |
| 330 |
87.50 |
0'0 |
1'6 |
13400 |
184'2 |
0'0 |
9,212.50 |
0 |
| 5,809 |
75.00 |
0'0 |
1'4 |
13500 |
194'1 |
0'0 |
9,706.25 |
0 |
| 385 |
68.75 |
0'0 |
1'3 |
13600 |
203'7 |
0'0 |
10,193.75 |
0 |
| 396 |
62.50 |
0'0 |
1'2 |
13700 |
213'6 |
0'0 |
10,687.50 |
0 |
| 313 |
56.25 |
0'0 |
1'1 |
13800 |
223'5 |
0'0 |
11,181.25 |
0 |
| 338 |
50.00 |
0'0 |
1'0 |
13900 |
233'4 |
0'0 |
11,675.00 |
0 |
| 2,194 |
43.75 |
0'0 |
0'7 |
14000 |
243'4 |
0'0 |
12,175.00 |
0 |
| 198 |
43.75 |
0'0 |
0'7 |
14100 |
253'3 |
0'0 |
12,668.75 |
0 |
| 227 |
37.50 |
0'0 |
0'6 |
14200 |
263'2 |
0'0 |
13,162.50 |
100 |
| 122 |
37.50 |
0'0 |
0'6 |
14300 |
273'2 |
0'0 |
13,662.50 |
0 |
| 127 |
31.25 |
0'0 |
0'5 |
14400 |
283'1 |
0'0 |
14,156.25 |
0 |
| 5,642 |
31.25 |
0'0 |
0'5 |
14500 |
293'1 |
0'0 |
14,656.25 |
0 |
| 146 |
25.00 |
0'0 |
0'4 |
14600 |
303'1 |
0'0 |
15,156.25 |
0 |
| 140 |
25.00 |
0'0 |
0'4 |
14700 |
313'1 |
0'0 |
15,656.25 |
0 |
| 111 |
25.00 |
0'0 |
0'4 |
14800 |
323'0 |
0'0 |
16,150.00 |
0 |
| 26 |
18.75 |
0'0 |
0'3 |
14900 |
333'0 |
0'0 |
16,650.00 |
0 |
| 332 |
18.75 |
0'0 |
0'3 |
15000 |
343'0 |
0'0 |
17,150.00 |
0 |
| 1 |
18.75 |
0'0 |
0'3 |
15100 |
353'0 |
0'0 |
17,650.00 |
0 |
| 92 |
12.50 |
0'0 |
0'2 |
15200 |
363'0 |
0'0 |
18,150.00 |
0 |
| 10 |
12.50 |
0'0 |
0'2 |
15300 |
373'0 |
0'0 |
18,650.00 |
0 |
| 105 |
12.50 |
0'0 |
0'2 |
15400 |
383'0 |
0'0 |
19,150.00 |
0 |
| 266 |
12.50 |
0'0 |
0'2 |
15600 |
403'0 |
0'0 |
20,150.00 |
0 |
| 235 |
6.25 |
0'0 |
0'1 |
15800 |
423'0 |
0'0 |
21,150.00 |
0 |
| 566 |
6.25 |
0'0 |
0'1 |
16000 |
443'0 |
0'0 |
22,150.00 |
0 |
| 103 |
6.25 |
0'0 |
0'1 |
16200 |
463'0 |
0'0 |
23,150.00 |
0 |
| 193 |
6.25 |
0'0 |
0'1 |
20000 |
843'0 |
0'0 |
42,150.00 |
0 |
| 135 |
6.25 |
0'0 |
0'1 |
25000 |
1343'0 |
0'0 |
67,150.00 |
0 |
| 2 |
6.25 |
0'0 |
0'1 |
30000 |
1843'0 |
0'0 |
92,150.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 5400 |
617'0 |
0'0 |
30,850.00 |
0 |
|
617'0 |
03/17/2026 13:42:00 |
CBOT |
| 7200 |
437'0 |
0'0 |
21,850.00 |
0 |
|
437'0 |
03/17/2026 13:42:00 |
CBOT |
| 7400 |
417'0 |
0'0 |
20,850.00 |
0 |
|
417'0 |
03/17/2026 13:42:00 |
CBOT |
| 8000 |
357'0 |
0'0 |
17,850.00 |
0 |
|
357'0 |
03/17/2026 13:42:00 |
CBOT |
| 8200 |
337'0 |
0'0 |
16,850.00 |
0 |
|
337'0 |
03/17/2026 13:42:00 |
CBOT |
| 8300 |
327'0 |
0'0 |
16,350.00 |
0 |
|
327'0 |
03/17/2026 13:42:00 |
CBOT |
| 8400 |
317'0 |
0'0 |
15,850.00 |
0 |
|
317'0 |
03/17/2026 13:42:00 |
CBOT |
| 8500 |
307'0 |
0'0 |
15,350.00 |
0 |
|
307'0 |
03/17/2026 13:42:00 |
CBOT |
| 8600 |
297'0 |
0'0 |
14,850.00 |
0 |
|
297'0 |
03/17/2026 13:42:00 |
CBOT |
| 8700 |
287'0 |
0'0 |
14,350.00 |
0 |
|
287'0 |
03/17/2026 13:42:00 |
CBOT |
| 8800 |
277'0 |
0'0 |
13,850.00 |
0 |
|
277'0 |
03/17/2026 13:42:00 |
CBOT |
| 8900 |
267'0 |
0'0 |
13,350.00 |
0 |
|
267'0 |
03/17/2026 13:42:00 |
CBOT |
| 9000 |
257'0 |
0'0 |
12,850.00 |
0 |
|
257'0 |
03/17/2026 13:42:00 |
CBOT |
| 9100 |
247'0 |
0'0 |
12,350.00 |
0 |
|
247'0 |
03/17/2026 13:42:00 |
CBOT |
| 9200 |
237'0 |
0'0 |
11,850.00 |
0 |
|
237'0 |
03/17/2026 13:42:00 |
CBOT |
| 9300 |
227'0 |
0'0 |
11,350.00 |
0 |
|
227'0 |
03/17/2026 13:42:00 |
CBOT |
| 9400 |
217'0 |
0'0 |
10,850.00 |
0 |
|
217'0 |
03/17/2026 13:42:00 |
CBOT |
| 9500 |
207'0 |
0'0 |
10,350.00 |
0 |
|
207'0 |
03/17/2026 13:42:00 |
CBOT |
| 9600 |
197'1 |
0'0 |
9,856.25 |
0 |
|
197'1 |
03/17/2026 13:42:00 |
CBOT |
| 9700 |
187'1 |
0'0 |
9,356.25 |
0 |
|
187'1 |
03/17/2026 13:42:00 |
CBOT |
| 9800 |
177'2 |
0'0 |
8,862.50 |
87 |
|
177'2 |
03/17/2026 13:42:00 |
CBOT |
| 9900 |
167'2 |
0'0 |
8,362.50 |
20 |
|
167'2 |
03/17/2026 13:42:00 |
CBOT |
| 10000 |
157'3 |
0'0 |
7,868.75 |
47 |
|
157'3 |
03/17/2026 13:42:00 |
CBOT |
| 10100 |
147'4 |
0'0 |
7,375.00 |
26 |
|
147'4 |
03/17/2026 13:42:00 |
CBOT |
| 10200 |
137'6 |
0'0 |
6,887.50 |
550 |
|
137'6 |
03/17/2026 13:42:00 |
CBOT |
| 10300 |
128'0 |
0'0 |
6,400.00 |
128 |
|
128'0 |
03/17/2026 13:42:00 |
CBOT |
| 10400 |
118'3 |
0'0 |
5,918.75 |
2,563 |
|
118'3 |
03/17/2026 13:42:00 |
CBOT |
| 10500 |
108'7 |
0'0 |
5,443.75 |
2,500 |
|
108'7 |
03/17/2026 13:42:00 |
CBOT |
| 10600 |
99'4 |
0'0 |
4,975.00 |
3,378 |
|
99'4 |
03/17/2026 13:42:00 |
CBOT |
| 10700 |
90'3 |
0'0 |
4,518.75 |
5,274 |
|
90'3 |
03/17/2026 13:42:00 |
CBOT |
| 10800 |
81'4 |
0'0 |
4,075.00 |
3,603 |
|
81'4 |
03/17/2026 13:42:00 |
CBOT |
| 10900 |
73'1 |
0'0 |
3,656.25 |
3,605 |
|
73'1 |
03/17/2026 13:42:00 |
CBOT |
| 11000 |
65'1 |
0'0 |
3,256.25 |
4,732 |
|
65'1 |
03/17/2026 13:42:00 |
CBOT |
| 11100 |
57'5 |
0'0 |
2,881.25 |
3,406 |
|
57'5 |
03/17/2026 13:42:00 |
CBOT |
| 11200 |
50'5 |
0'0 |
2,531.25 |
4,543 |
|
50'5 |
03/17/2026 13:42:00 |
CBOT |
| 11300 |
44'2 |
0'0 |
2,212.50 |
3,524 |
|
44'2 |
03/17/2026 13:42:00 |
CBOT |
| 11400 |
38'4 |
0'0 |
1,925.00 |
7,201 |
|
38'4 |
03/17/2026 13:42:00 |
CBOT |
| 11500 |
33'2 |
0'0 |
1,662.50 |
4,171 |
|
33'2 |
03/17/2026 13:42:00 |
CBOT |
| 11600 |
28'5 |
0'0 |
1,431.25 |
3,122 |
|
28'5 |
03/17/2026 13:42:00 |
CBOT |
| 11700 |
24'5 |
0'0 |
1,231.25 |
2,944 |
|
24'5 |
03/17/2026 13:42:00 |
CBOT |
| 11800 |
21'0 |
0'0 |
1,050.00 |
4,285 |
|
21'0 |
03/17/2026 13:42:00 |
CBOT |
| 11900 |
18'6 |
0'7 |
937.50 |
2,143 |
18'6 |
17'7 |
03/17/2026 19:08:00 |
CBOT |
| 12000 |
14'4 |
-0'5 |
725.00 |
15,639 |
15'7 |
15'1 |
03/17/2026 19:34:00 |
CBOT |
| 12100 |
12'6 |
0'0 |
637.50 |
2,025 |
|
12'6 |
03/17/2026 13:42:00 |
CBOT |
| 12200 |
10'6 |
0'0 |
537.50 |
4,243 |
|
10'6 |
03/17/2026 13:42:00 |
CBOT |
| 12300 |
9'0 |
0'0 |
450.00 |
2,994 |
|
9'0 |
03/17/2026 13:42:00 |
CBOT |
| 12400 |
7'4 |
0'0 |
375.00 |
2,961 |
|
7'4 |
03/17/2026 13:42:00 |
CBOT |
| 12500 |
6'3 |
0'0 |
318.75 |
7,256 |
|
6'3 |
03/17/2026 13:42:00 |
CBOT |
| 12600 |
5'3 |
0'0 |
268.75 |
2,867 |
|
5'3 |
03/17/2026 13:42:00 |
CBOT |
| 12700 |
4'5 |
0'0 |
231.25 |
2,207 |
|
4'5 |
03/17/2026 13:42:00 |
CBOT |
| 12800 |
3'7 |
0'0 |
193.75 |
2,970 |
|
3'7 |
03/17/2026 13:42:00 |
CBOT |
| 12900 |
3'3 |
0'0 |
168.75 |
1,527 |
|
3'3 |
03/17/2026 13:42:00 |
CBOT |
| 13000 |
2'7 |
0'0 |
143.75 |
4,827 |
|
2'7 |
03/17/2026 13:42:00 |
CBOT |
| 13100 |
2'4 |
0'0 |
125.00 |
654 |
|
2'4 |
03/17/2026 13:42:00 |
CBOT |
| 13200 |
2'2 |
0'0 |
112.50 |
2,045 |
|
2'2 |
03/17/2026 13:42:00 |
CBOT |
| 13300 |
2'0 |
0'0 |
100.00 |
305 |
|
2'0 |
03/17/2026 13:42:00 |
CBOT |
| 13400 |
1'6 |
0'0 |
87.50 |
330 |
|
1'6 |
03/17/2026 13:42:00 |
CBOT |
| 13500 |
1'4 |
0'0 |
75.00 |
5,809 |
|
1'4 |
03/17/2026 13:42:00 |
CBOT |
| 13600 |
1'3 |
0'0 |
68.75 |
385 |
|
1'3 |
03/17/2026 13:42:00 |
CBOT |
| 13700 |
1'2 |
0'0 |
62.50 |
396 |
|
1'2 |
03/17/2026 13:42:00 |
CBOT |
| 13800 |
1'1 |
0'0 |
56.25 |
313 |
|
1'1 |
03/17/2026 13:42:00 |
CBOT |
| 13900 |
1'0 |
0'0 |
50.00 |
338 |
|
1'0 |
03/17/2026 13:42:00 |
CBOT |
| 14000 |
0'7 |
0'0 |
43.75 |
2,194 |
|
0'7 |
03/17/2026 13:42:00 |
CBOT |
| 14100 |
0'7 |
0'0 |
43.75 |
198 |
|
0'7 |
03/17/2026 13:42:00 |
CBOT |
| 14200 |
0'6 |
0'0 |
37.50 |
227 |
|
0'6 |
03/17/2026 13:42:00 |
CBOT |
| 14300 |
0'6 |
0'0 |
37.50 |
122 |
|
0'6 |
03/17/2026 13:42:00 |
CBOT |
| 14400 |
0'5 |
0'0 |
31.25 |
127 |
|
0'5 |
03/17/2026 13:42:00 |
CBOT |
| 14500 |
0'5 |
0'0 |
31.25 |
5,642 |
|
0'5 |
03/17/2026 13:42:00 |
CBOT |
| 14600 |
0'4 |
0'0 |
25.00 |
146 |
|
0'4 |
03/17/2026 13:42:00 |
CBOT |
| 14700 |
0'4 |
0'0 |
25.00 |
140 |
|
0'4 |
03/17/2026 13:42:00 |
CBOT |
| 14800 |
0'4 |
0'0 |
25.00 |
111 |
|
0'4 |
03/17/2026 13:42:00 |
CBOT |
| 14900 |
0'3 |
0'0 |
18.75 |
26 |
|
0'3 |
03/17/2026 13:42:00 |
CBOT |
| 15000 |
0'3 |
0'0 |
18.75 |
332 |
|
0'3 |
03/17/2026 13:42:00 |
CBOT |
| 15100 |
0'3 |
0'0 |
18.75 |
1 |
|
0'3 |
03/17/2026 13:42:00 |
CBOT |
| 15200 |
0'2 |
0'0 |
12.50 |
92 |
|
0'2 |
03/17/2026 13:42:00 |
CBOT |
| 15300 |
0'2 |
0'0 |
12.50 |
10 |
|
0'2 |
03/17/2026 13:42:00 |
CBOT |
| 15400 |
0'2 |
0'0 |
12.50 |
105 |
|
0'2 |
03/17/2026 13:42:00 |
CBOT |
| 15600 |
0'2 |
0'0 |
12.50 |
266 |
|
0'2 |
03/17/2026 13:42:00 |
CBOT |
| 15800 |
0'1 |
0'0 |
6.25 |
235 |
|
0'1 |
03/17/2026 13:42:00 |
CBOT |
| 16000 |
0'1 |
0'0 |
6.25 |
566 |
|
0'1 |
03/17/2026 13:42:00 |
CBOT |
| 16200 |
0'1 |
0'0 |
6.25 |
103 |
|
0'1 |
03/17/2026 13:42:00 |
CBOT |
| 20000 |
0'1 |
0'0 |
6.25 |
193 |
|
0'1 |
03/17/2026 13:42:00 |
CBOT |
| 25000 |
0'1 |
0'0 |
6.25 |
135 |
|
0'1 |
03/17/2026 13:42:00 |
CBOT |
| 30000 |
0'1 |
0'0 |
6.25 |
2 |
|
0'1 |
03/17/2026 13:42:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 5400 |
0'1 |
0'0 |
6.25 |
1,050 |
|
0'1 |
03/17/2026 13:42:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
110 |
|
0'1 |
03/17/2026 13:42:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
1 |
|
0'1 |
03/17/2026 13:42:00 |
CBOT |
| 8000 |
0'1 |
0'0 |
6.25 |
33 |
|
0'1 |
03/17/2026 13:42:00 |
CBOT |
| 8200 |
0'1 |
0'0 |
6.25 |
3 |
|
0'1 |
03/17/2026 13:42:00 |
CBOT |
| 8300 |
0'1 |
0'0 |
6.25 |
46 |
|
0'1 |
03/17/2026 13:42:00 |
CBOT |
| 8400 |
0'1 |
0'0 |
6.25 |
24 |
|
0'1 |
03/17/2026 13:42:00 |
CBOT |
| 8500 |
0'1 |
0'0 |
6.25 |
200 |
|
0'1 |
03/17/2026 13:42:00 |
CBOT |
| 8600 |
0'1 |
0'0 |
6.25 |
27 |
|
0'1 |
03/17/2026 13:42:00 |
CBOT |
| 8700 |
0'1 |
0'0 |
6.25 |
11 |
|
0'1 |
03/17/2026 13:42:00 |
CBOT |
| 8800 |
0'1 |
0'0 |
6.25 |
283 |
|
0'1 |
03/17/2026 13:42:00 |
CBOT |
| 8900 |
0'1 |
0'0 |
6.25 |
243 |
|
0'1 |
03/17/2026 13:42:00 |
CBOT |
| 9000 |
0'1 |
0'0 |
6.25 |
370 |
|
0'1 |
03/17/2026 13:42:00 |
CBOT |
| 9100 |
0'1 |
0'0 |
6.25 |
158 |
|
0'1 |
03/17/2026 13:42:00 |
CBOT |
| 9200 |
0'1 |
0'0 |
6.25 |
784 |
|
0'1 |
03/17/2026 13:42:00 |
CBOT |
| 9300 |
0'2 |
0'0 |
12.50 |
144 |
|
0'2 |
03/17/2026 13:42:00 |
CBOT |
| 9400 |
0'2 |
0'0 |
12.50 |
421 |
|
0'2 |
03/17/2026 13:42:00 |
CBOT |
| 9500 |
0'2 |
0'0 |
12.50 |
496 |
|
0'2 |
03/17/2026 13:42:00 |
CBOT |
| 9600 |
0'3 |
0'0 |
18.75 |
1,299 |
|
0'3 |
03/17/2026 13:42:00 |
CBOT |
| 9700 |
0'3 |
0'0 |
18.75 |
715 |
|
0'3 |
03/17/2026 13:42:00 |
CBOT |
| 9800 |
0'4 |
0'0 |
25.00 |
929 |
|
0'4 |
03/17/2026 13:42:00 |
CBOT |
| 9900 |
0'5 |
0'0 |
31.25 |
793 |
|
0'5 |
03/17/2026 13:42:00 |
CBOT |
| 10000 |
0'6 |
0'0 |
37.50 |
3,061 |
|
0'6 |
03/17/2026 13:42:00 |
CBOT |
| 10100 |
0'7 |
0'0 |
43.75 |
1,799 |
|
0'7 |
03/17/2026 13:42:00 |
CBOT |
| 10200 |
1'0 |
0'0 |
50.00 |
4,818 |
|
1'0 |
03/17/2026 13:42:00 |
CBOT |
| 10300 |
1'3 |
0'0 |
68.75 |
4,146 |
|
1'3 |
03/17/2026 13:42:00 |
CBOT |
| 10400 |
1'5 |
0'0 |
81.25 |
3,840 |
|
1'5 |
03/17/2026 13:42:00 |
CBOT |
| 10500 |
2'1 |
0'0 |
106.25 |
15,601 |
|
2'1 |
03/17/2026 13:42:00 |
CBOT |
| 10600 |
2'6 |
0'0 |
137.50 |
6,853 |
|
2'6 |
03/17/2026 13:42:00 |
CBOT |
| 10700 |
3'5 |
0'0 |
181.25 |
13,565 |
|
3'5 |
03/17/2026 13:42:00 |
CBOT |
| 10800 |
4'6 |
0'0 |
237.50 |
6,584 |
|
4'6 |
03/17/2026 13:42:00 |
CBOT |
| 10900 |
6'2 |
0'0 |
312.50 |
4,237 |
|
6'2 |
03/17/2026 13:42:00 |
CBOT |
| 11000 |
8'2 |
0'0 |
412.50 |
17,056 |
|
8'2 |
03/17/2026 13:42:00 |
CBOT |
| 11100 |
10'6 |
0'0 |
537.50 |
6,053 |
|
10'6 |
03/17/2026 13:42:00 |
CBOT |
| 11200 |
13'6 |
0'0 |
687.50 |
7,650 |
|
13'6 |
03/17/2026 13:42:00 |
CBOT |
| 11300 |
17'3 |
0'0 |
868.75 |
4,230 |
|
17'3 |
03/17/2026 13:42:00 |
CBOT |
| 11400 |
21'4 |
0'0 |
1,075.00 |
6,930 |
|
21'4 |
03/17/2026 13:42:00 |
CBOT |
| 11500 |
27'0 |
0'5 |
1,350.00 |
13,946 |
26'0 |
26'3 |
03/17/2026 19:29:00 |
CBOT |
| 11600 |
31'5 |
0'0 |
1,581.25 |
4,964 |
|
31'5 |
03/17/2026 13:42:00 |
CBOT |
| 11700 |
37'5 |
0'0 |
1,881.25 |
8,494 |
|
37'5 |
03/17/2026 13:42:00 |
CBOT |
| 11800 |
43'7 |
0'0 |
2,193.75 |
4,336 |
|
43'7 |
03/17/2026 13:42:00 |
CBOT |
| 11900 |
50'6 |
0'0 |
2,537.50 |
961 |
|
50'6 |
03/17/2026 13:42:00 |
CBOT |
| 12000 |
58'0 |
0'0 |
2,900.00 |
5,070 |
|
58'0 |
03/17/2026 13:42:00 |
CBOT |
| 12100 |
65'4 |
0'0 |
3,275.00 |
4,742 |
|
65'4 |
03/17/2026 13:42:00 |
CBOT |
| 12200 |
73'4 |
0'0 |
3,675.00 |
3,331 |
|
73'4 |
03/17/2026 13:42:00 |
CBOT |
| 12300 |
81'6 |
0'0 |
4,087.50 |
826 |
|
81'6 |
03/17/2026 13:42:00 |
CBOT |
| 12400 |
90'2 |
0'0 |
4,512.50 |
136 |
|
90'2 |
03/17/2026 13:42:00 |
CBOT |
| 12500 |
99'1 |
0'0 |
4,956.25 |
256 |
|
99'1 |
03/17/2026 13:42:00 |
CBOT |
| 12600 |
108'1 |
0'0 |
5,406.25 |
0 |
|
108'1 |
03/17/2026 13:42:00 |
CBOT |
| 12700 |
117'2 |
0'0 |
5,862.50 |
72 |
|
117'2 |
03/17/2026 13:42:00 |
CBOT |
| 12800 |
126'4 |
0'0 |
6,325.00 |
30 |
|
126'4 |
03/17/2026 13:42:00 |
CBOT |
| 12900 |
136'0 |
0'0 |
6,800.00 |
1 |
|
136'0 |
03/17/2026 13:42:00 |
CBOT |
| 13000 |
145'4 |
0'0 |
7,275.00 |
112 |
|
145'4 |
03/17/2026 13:42:00 |
CBOT |
| 13100 |
155'1 |
0'0 |
7,756.25 |
0 |
|
155'1 |
03/17/2026 13:42:00 |
CBOT |
| 13200 |
164'6 |
0'0 |
8,237.50 |
0 |
|
164'6 |
03/17/2026 13:42:00 |
CBOT |
| 13300 |
174'4 |
0'0 |
8,725.00 |
0 |
|
174'4 |
03/17/2026 13:42:00 |
CBOT |
| 13400 |
184'2 |
0'0 |
9,212.50 |
0 |
|
184'2 |
03/17/2026 13:42:00 |
CBOT |
| 13500 |
194'1 |
0'0 |
9,706.25 |
0 |
|
194'1 |
03/17/2026 13:42:00 |
CBOT |
| 13600 |
203'7 |
0'0 |
10,193.75 |
0 |
|
203'7 |
03/17/2026 13:42:00 |
CBOT |
| 13700 |
213'6 |
0'0 |
10,687.50 |
0 |
|
213'6 |
03/17/2026 13:42:00 |
CBOT |
| 13800 |
223'5 |
0'0 |
11,181.25 |
0 |
|
223'5 |
03/17/2026 13:42:00 |
CBOT |
| 13900 |
233'4 |
0'0 |
11,675.00 |
0 |
|
233'4 |
03/17/2026 13:42:00 |
CBOT |
| 14000 |
243'4 |
0'0 |
12,175.00 |
0 |
|
243'4 |
03/17/2026 13:42:00 |
CBOT |
| 14100 |
253'3 |
0'0 |
12,668.75 |
0 |
|
253'3 |
03/17/2026 13:42:00 |
CBOT |
| 14200 |
263'2 |
0'0 |
13,162.50 |
100 |
|
263'2 |
03/17/2026 13:42:00 |
CBOT |
| 14300 |
273'2 |
0'0 |
13,662.50 |
0 |
|
273'2 |
03/17/2026 13:42:00 |
CBOT |
| 14400 |
283'1 |
0'0 |
14,156.25 |
0 |
|
283'1 |
03/17/2026 13:42:00 |
CBOT |
| 14500 |
293'1 |
0'0 |
14,656.25 |
0 |
|
293'1 |
03/17/2026 13:42:00 |
CBOT |
| 14600 |
303'1 |
0'0 |
15,156.25 |
0 |
|
303'1 |
03/17/2026 13:42:00 |
CBOT |
| 14700 |
313'1 |
0'0 |
15,656.25 |
0 |
|
313'1 |
03/17/2026 13:42:00 |
CBOT |
| 14800 |
323'0 |
0'0 |
16,150.00 |
0 |
|
323'0 |
03/17/2026 13:42:00 |
CBOT |
| 14900 |
333'0 |
0'0 |
16,650.00 |
0 |
|
333'0 |
03/17/2026 13:42:00 |
CBOT |
| 15000 |
343'0 |
0'0 |
17,150.00 |
0 |
|
343'0 |
03/17/2026 13:42:00 |
CBOT |
| 15100 |
353'0 |
0'0 |
17,650.00 |
0 |
|
353'0 |
03/17/2026 13:42:00 |
CBOT |
| 15200 |
363'0 |
0'0 |
18,150.00 |
0 |
|
363'0 |
03/17/2026 13:42:00 |
CBOT |
| 15300 |
373'0 |
0'0 |
18,650.00 |
0 |
|
373'0 |
03/17/2026 13:42:00 |
CBOT |
| 15400 |
383'0 |
0'0 |
19,150.00 |
0 |
|
383'0 |
03/17/2026 13:42:00 |
CBOT |
| 15600 |
403'0 |
0'0 |
20,150.00 |
0 |
|
403'0 |
03/17/2026 13:42:00 |
CBOT |
| 15800 |
423'0 |
0'0 |
21,150.00 |
0 |
|
423'0 |
03/17/2026 13:42:00 |
CBOT |
| 16000 |
443'0 |
0'0 |
22,150.00 |
0 |
|
443'0 |
03/17/2026 13:42:00 |
CBOT |
| 16200 |
463'0 |
0'0 |
23,150.00 |
0 |
|
463'0 |
03/17/2026 13:42:00 |
CBOT |
| 20000 |
843'0 |
0'0 |
42,150.00 |
0 |
|
843'0 |
03/17/2026 13:42:00 |
CBOT |
| 25000 |
1343'0 |
0'0 |
67,150.00 |
0 |
|
1343'0 |
03/17/2026 13:42:00 |
CBOT |
| 30000 |
1843'0 |
0'0 |
92,150.00 |
0 |
|
1843'0 |
03/17/2026 13:42:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
