 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 250 | 9,737.50 | 3'0 | 194'6s | 2000 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 9,237.50 | 3'0 | 184'6s | 2100 | 0'1s | 0'0 | 6.25 | 1 | |||||||||||
| 0 | 8,237.50 | 3'0 | 164'6s | 2300 | 0'1s | 0'0 | 6.25 | 100 | |||||||||||
| 5 | 7,237.50 | 3'0 | 144'6s | 2500 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 6,737.50 | 3'0 | 134'6s | 2600 | 0'1s | 0'0 | 6.25 | 8 | |||||||||||
| 0 | 6,237.50 | 3'0 | 124'6s | 2700 | 0'1s | 0'0 | 6.25 | 45 | |||||||||||
| 0 | 5,987.50 | 3'0 | 119'6s | 2750 | 0'1s | 0'0 | 6.25 | 10 | |||||||||||
| 0 | 5,737.50 | 3'0 | 114'6s | 2800 | 0'1s | 0'0 | 6.25 | 497 | |||||||||||
| 0 | 5,487.50 | 3'0 | 109'6s | 2850 | 0'1s | 0'0 | 6.25 | 344 | |||||||||||
| 2 | 5,237.50 | 3'0 | 104'6s | 2900 | 0'1s | 0'0 | 6.25 | 975 | |||||||||||
| 0 | 4,987.50 | 3'0 | 99'6s | 2950 | 0'1s | 0'0 | 6.25 | 413 | |||||||||||
| 41 | 4,737.50 | 3'0 | 94'6s | 3000 | 0'1s | 0'0 | 6.25 | 2,354 | |||||||||||
| 0 | 4,487.50 | 3'0 | 89'6s | 3050 | 0'1s | 0'0 | 6.25 | 215 | |||||||||||
| 16 | 4,237.50 | 3'0 | 84'6s | 3100 | 0'1s | 0'0 | 6.25 | 1,585 | |||||||||||
| 0 | 3,987.50 | 3'0 | 79'6s | 3150 | 0'1s | 0'0 | 6.25 | 1,195 | |||||||||||
| 201 | 3,743.75 | 3'0 | 74'7s | 3200 | 0'1s | 0'0 | 6.25 | 20,833 | |||||||||||
| 14 | 3,493.75 | 3'0 | 69'7s | 3250 | 0'1s | 0'0 | 6.25 | 4,652 | |||||||||||
| 1,215 | 3,243.75 | 3'0 | 64'7s | 3300 | 0'1s | 0'0 | 6.25 | 18,348 | |||||||||||
| 32 | 2,993.75 | 3'0 | 59'7s | 3350 | 0'1s | 0'0 | 6.25 | 3,735 | |||||||||||
| 166 | 2,750.00 | 3'1 | 55'0s | 3400 | 0'2s | 0'0 | 12.50 | 14,700 | |||||||||||
| 85 | 2,500.00 | 3'1 | 50'0s | 3450 | 0'2s | 0'1 | 12.50 | 3,577 | |||||||||||
| 1,063 | 2,081.25 | -3'4 | 41'5s | 3500 | 0'3s | 0'0 | 18.75 | 21,255 | |||||||||||
| 833 | 2,006.25 | 3'0 | 40'1s | 3550 | 0'4s | 0'1 | 25.00 | 3,750 | |||||||||||
| 6,817 | 1,518.75 | -4'7 | 30'3s | 3600 | 0'5s | 0'1 | 31.25 | 21,601 | |||||||||||
| 2,435 | 1,531.25 | 3'0 | 30'5s | 3650 | 0'6s | -0'1 | 37.50 | 9,157 | |||||||||||
| 12,369 | 1,118.75 | -3'5 | 22'3s | 3700 | 1'3s | 0'1 | 68.75 | 24,363 | |||||||||||
| 4,158 | 906.25 | -3'3 | 18'1s | 3750 | 1'7s | -0'4 | 93.75 | 10,128 | |||||||||||
| 24,270 | 725.00 | -3'0 | 14'4s | 3800 | 3'2s | 0'3 | 162.50 | 31,378 | |||||||||||
| 3,942 | 600.00 | -2'0 | 12'0s | 3850 | 5'0s | 0'6 | 250.00 | 7,478 | |||||||||||
| 23,682 | 450.00 | -2'1 | 9'0s | 3900 | 7'4s | 1'1 | 375.00 | 26,708 | |||||||||||
| 8,478 | 325.00 | -2'2 | 6'4s | 3950 | 9'0s | -1'7 | 450.00 | 2,845 | |||||||||||
| 49,914 | 262.50 | -1'4 | 5'2s | 4000 | 13'6s | 1'6 | 687.50 | 26,835 | |||||||||||
| 4,693 | 212.50 | -1'0 | 4'2s | 4050 | 15'4s | -2'3 | 775.00 | 139 | |||||||||||
| 22,771 | 156.25 | -1'0 | 3'1s | 4100 | 21'4s | 2'2 | 1,075.00 | 12,829 | |||||||||||
| 4,499 | 131.25 | -0'4 | 2'5s | 4150 | 23'3s | -2'5 | 1,168.75 | 114 | |||||||||||
| 47,155 | 100.00 | -0'4 | 2'0s | 4200 | 30'0s | 2'2 | 1,500.00 | 17,678 | |||||||||||
| 7,321 | 100.00 | 0'1 | 2'0s | 4250 | 35'5s | 3'3 | 1,781.25 | 125 | |||||||||||
| 25,250 | 68.75 | -0'2 | 1'3s | 4300 | 36'7s | -2'7 | 1,843.75 | 17,502 | |||||||||||
| 1,662 | 68.75 | 0'0 | 1'3s | 4350 | 41'5s | -2'7 | 2,081.25 | 8 | |||||||||||
| 25,630 | 43.75 | -0'2 | 0'7s | 4400 | 46'3s | -3'0 | 2,318.75 | 7,530 | |||||||||||
| 1,306 | 50.00 | 0'0 | 1'0s | 4450 | 51'2s | -3'0 | 2,562.50 | 9 | |||||||||||
| 43,087 | 37.50 | -0'1 | 0'6s | 4500 | 59'5s | 3'4 | 2,981.25 | 8,676 | |||||||||||
| 412 | 37.50 | 0'0 | 0'6s | 4550 | 61'0s | -3'0 | 3,050.00 | 16 | |||||||||||
| 20,854 | 31.25 | -0'1 | 0'5s | 4600 | 65'7s | -3'0 | 3,293.75 | 7,189 | |||||||||||
| 621 | 31.25 | 0'0 | 0'5s | 4650 | 70'6s | -3'0 | 3,537.50 | 50 | |||||||||||
| 10,383 | 25.00 | 0'0 | 0'4s | 4700 | 75'5s | -3'1 | 3,781.25 | 1,028 | |||||||||||
| 203 | 18.75 | -0'1 | 0'3s | 4750 | 80'5s | -3'0 | 4,031.25 | 50 | |||||||||||
| 23,480 | 18.75 | -0'1 | 0'3s | 4800 | 85'5s | -3'0 | 4,281.25 | 5,867 | |||||||||||
| 671 | 18.75 | 0'0 | 0'3s | 4850 | 90'4s | -3'1 | 4,525.00 | 2 | |||||||||||
| 8,289 | 12.50 | -0'1 | 0'2s | 4900 | 95'4s | -3'0 | 4,775.00 | 316 | |||||||||||
| 55,796 | 12.50 | -0'1 | 0'2s | 5000 | 108'4s | 3'0 | 5,425.00 | 2,933 | |||||||||||
| 6,973 | 18.75 | 0'1 | 0'3s | 5100 | 115'4s | -2'7 | 5,775.00 | 466 | |||||||||||
| 8,895 | 6.25 | -0'1 | 0'1s | 5200 | 125'3s | -2'7 | 6,268.75 | 67 | |||||||||||
| 6,451 | 12.50 | 0'0 | 0'2s | 5300 | 135'3s | -2'7 | 6,768.75 | 630 | |||||||||||
| 5,514 | 12.50 | 0'1 | 0'2s | 5400 | 145'3s | -2'7 | 7,268.75 | 33 | |||||||||||
| 14,171 | 12.50 | 0'1 | 0'2s | 5500 | 155'3s | -2'7 | 7,768.75 | 190 | |||||||||||
| 5,855 | 6.25 | 0'0 | 0'1s | 5600 | 165'2s | -3'0 | 8,262.50 | 3 | |||||||||||
| 3,787 | 6.25 | 0'0 | 0'1s | 5700 | 175'2s | -3'0 | 8,762.50 | 57 | |||||||||||
| 3,176 | 6.25 | 0'0 | 0'1s | 5800 | 185'2s | -3'0 | 9,262.50 | 6 | |||||||||||
| 2,477 | 6.25 | 0'0 | 0'1s | 5900 | 195'2s | -3'0 | 9,762.50 | 87 | |||||||||||
| 21,548 | 6.25 | 0'0 | 0'1s | 6000 | 205'2s | -3'0 | 10,262.50 | 33 | |||||||||||
| 1,868 | 6.25 | 0'0 | 0'1s | 6100 | 215'2s | -3'0 | 10,762.50 | 11 | |||||||||||
| 1,273 | 6.25 | 0'0 | 0'1s | 6200 | 225'2s | -3'0 | 11,262.50 | 0 | |||||||||||
| 6,313 | 6.25 | 0'0 | 0'1s | 6300 | 235'2s | -3'0 | 11,762.50 | 0 | |||||||||||
| 629 | 6.25 | 0'0 | 0'1s | 6400 | 245'2s | -3'0 | 12,262.50 | 10 | |||||||||||
| 2,346 | 6.25 | 0'0 | 0'1s | 6500 | 255'2s | -3'0 | 12,762.50 | 2 | |||||||||||
| 573 | 6.25 | 0'0 | 0'1s | 6600 | 265'2s | -3'0 | 13,262.50 | 0 | |||||||||||
| 828 | 6.25 | 0'0 | 0'1s | 6700 | 275'2s | -3'0 | 13,762.50 | 0 | |||||||||||
| 518 | 6.25 | 0'0 | 0'1s | 6800 | 285'2s | -3'0 | 14,262.50 | 1 | |||||||||||
| 200 | 6.25 | 0'0 | 0'1s | 6900 | 295'2s | -3'0 | 14,762.50 | 0 | |||||||||||
| 5,491 | 6.25 | 0'0 | 0'1s | 7000 | 305'2s | -3'0 | 15,262.50 | 2 | |||||||||||
| 632 | 6.25 | 0'0 | 0'1s | 7200 | 325'2s | -3'0 | 16,262.50 | 2 | |||||||||||
| 1,085 | 6.25 | 0'0 | 0'1s | 7400 | 345'2s | -3'0 | 17,262.50 | 2 | |||||||||||
| 976 | 6.25 | 0'0 | 0'1s | 7600 | 365'2s | -3'0 | 18,262.50 | 4 | |||||||||||
| 376 | 6.25 | 0'0 | 0'1s | 7800 | 385'2s | -3'0 | 19,262.50 | 7 | |||||||||||
| 5,730 | 6.25 | 0'0 | 0'1s | 8000 | 405'2s | -3'0 | 20,262.50 | 1 | |||||||||||
| 1,423 | 6.25 | 0'0 | 0'1s | 9000 | 505'2s | -3'0 | 25,262.50 | 6 | |||||||||||
| 1,182 | 6.25 | 0'0 | 0'1s | 10000 | 605'2s | -3'0 | 30,262.50 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2000 | 194'6s | 3'0 | 9,737.50 | 250 | 191'6 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 2100 | 184'6s | 3'0 | 9,237.50 | 0 | 181'6 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 2300 | 164'6s | 3'0 | 8,237.50 | 0 | 161'6 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 2500 | 144'6s | 3'0 | 7,237.50 | 5 | 141'6 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 2600 | 134'6s | 3'0 | 6,737.50 | 0 | 131'6 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 2700 | 124'6s | 3'0 | 6,237.50 | 0 | 121'6 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 2750 | 119'6s | 3'0 | 5,987.50 | 0 | 116'6 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 2800 | 114'6s | 3'0 | 5,737.50 | 0 | 111'6 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 2850 | 109'6s | 3'0 | 5,487.50 | 0 | 106'6 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 2900 | 104'6s | 3'0 | 5,237.50 | 2 | 101'6 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 2950 | 99'6s | 3'0 | 4,987.50 | 0 | 96'6 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 3000 | 94'6s | 3'0 | 4,737.50 | 41 | 91'6 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 3050 | 89'6s | 3'0 | 4,487.50 | 0 | 86'6 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 3100 | 84'6s | 3'0 | 4,237.50 | 16 | 81'6 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 3150 | 79'6s | 3'0 | 3,987.50 | 0 | 76'6 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 3200 | 74'7s | 3'0 | 3,743.75 | 201 | 71'7 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 3250 | 69'7s | 3'0 | 3,493.75 | 14 | 66'7 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 3300 | 64'7s | 3'0 | 3,243.75 | 1,215 | 61'7 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 3350 | 59'7s | 3'0 | 2,993.75 | 32 | 56'7 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 3400 | 55'0s | 3'1 | 2,750.00 | 166 | 51'7 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 3450 | 50'0s | 3'1 | 2,500.00 | 85 | 46'7 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 3500 | 41'5s | -3'4 | 2,081.25 | 1,063 | 41'5 | 45'1 | 10/18/2019 09:57:00 | CBOT | |||||||||||
| 3550 | 40'1s | 3'0 | 2,006.25 | 833 | 37'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 3600 | 30'3s | -4'7 | 1,518.75 | 6,817 | 31'5 | 35'2 | 10/18/2019 09:18:00 | CBOT | |||||||||||
| 3650 | 30'5s | 3'0 | 1,531.25 | 2,435 | 31'4 | 27'5 | 10/17/2019 13:44:00 | CBOT | |||||||||||
| 3700 | 22'3s | -3'5 | 1,118.75 | 12,369 | 26'0 | 26'0 | 10/18/2019 11:01:00 | CBOT | |||||||||||
| 3750 | 18'1s | -3'3 | 906.25 | 4,158 | 18'1 | 21'4 | 10/18/2019 08:52:00 | CBOT | |||||||||||
| 3800 | 14'4s | -3'0 | 725.00 | 24,270 | 15'6 | 17'4 | 10/18/2019 10:58:00 | CBOT | |||||||||||
| 3850 | 12'0s | -2'0 | 600.00 | 3,942 | 12'0 | 14'0 | 10/18/2019 06:39:00 | CBOT | |||||||||||
| 3900 | 9'0s | -2'1 | 450.00 | 23,682 | 10'6 | 11'1 | 10/18/2019 10:51:00 | CBOT | |||||||||||
| 3950 | 6'4s | -2'2 | 325.00 | 8,478 | 8'6 | 8'6 | 10/18/2019 09:32:00 | CBOT | |||||||||||
| 4000 | 5'2s | -1'4 | 262.50 | 49,914 | 6'4 | 6'6 | 10/18/2019 10:57:00 | CBOT | |||||||||||
| 4050 | 4'2s | -1'0 | 212.50 | 4,693 | 5'4 | 5'2 | 10/18/2019 10:39:00 | CBOT | |||||||||||
| 4100 | 3'1s | -1'0 | 156.25 | 22,771 | 3'6 | 4'1 | 10/18/2019 10:59:00 | CBOT | |||||||||||
| 4150 | 2'5s | -0'4 | 131.25 | 4,499 | 3'1 | 3'1 | 10/18/2019 07:20:00 | CBOT | |||||||||||
| 4200 | 2'0s | -0'4 | 100.00 | 47,155 | 2'6 | 2'4 | 10/18/2019 10:42:00 | CBOT | |||||||||||
| 4250 | 2'0s | 0'1 | 100.00 | 7,321 | 1'7 | 1'7 | 10/17/2019 13:44:00 | CBOT | |||||||||||
| 4300 | 1'3s | -0'2 | 68.75 | 25,250 | 1'4 | 1'5 | 10/18/2019 09:57:00 | CBOT | |||||||||||
| 4350 | 1'3s | 0'0 | 68.75 | 1,662 | 1'3 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 4400 | 0'7s | -0'2 | 43.75 | 25,630 | 1'1 | 1'1 | 10/18/2019 09:23:00 | CBOT | |||||||||||
| 4450 | 1'0s | 0'0 | 50.00 | 1,306 | 1'1 | 1'0 | 10/17/2019 13:44:00 | CBOT | |||||||||||
| 4500 | 0'6s | -0'1 | 37.50 | 43,087 | 0'7 | 0'7 | 10/18/2019 08:47:00 | CBOT | |||||||||||
| 4550 | 0'6s | 0'0 | 37.50 | 412 | 0'6 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 4600 | 0'5s | -0'1 | 31.25 | 20,854 | 0'5 | 0'6 | 10/18/2019 10:38:00 | CBOT | |||||||||||
| 4650 | 0'5s | 0'0 | 31.25 | 621 | 0'5 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 4700 | 0'4s | 0'0 | 25.00 | 10,383 | 0'4 | 0'4 | 10/18/2019 10:04:00 | CBOT | |||||||||||
| 4750 | 0'3s | -0'1 | 18.75 | 203 | 0'3 | 0'4 | 10/18/2019 09:21:00 | CBOT | |||||||||||
| 4800 | 0'3s | -0'1 | 18.75 | 23,480 | 0'2 | 0'4 | 10/18/2019 09:02:00 | CBOT | |||||||||||
| 4850 | 0'3s | 0'0 | 18.75 | 671 | 0'3 | 0'3 | 10/18/2019 08:47:00 | CBOT | |||||||||||
| 4900 | 0'2s | -0'1 | 12.50 | 8,289 | 0'2 | 0'3 | 10/18/2019 10:15:00 | CBOT | |||||||||||
| 5000 | 0'2s | -0'1 | 12.50 | 55,796 | 0'2 | 0'3 | 10/18/2019 10:46:00 | CBOT | |||||||||||
| 5100 | 0'3s | 0'1 | 18.75 | 6,973 | 0'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 5200 | 0'1s | -0'1 | 6.25 | 8,895 | 0'1 | 0'2 | 10/18/2019 09:43:00 | CBOT | |||||||||||
| 5300 | 0'2s | 0'0 | 12.50 | 6,451 | 0'1 | 0'2 | 10/18/2019 10:04:00 | CBOT | |||||||||||
| 5400 | 0'2s | 0'1 | 12.50 | 5,514 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 5500 | 0'2s | 0'1 | 12.50 | 14,171 | 0'2 | 0'1 | 10/17/2019 13:44:00 | CBOT | |||||||||||
| 5600 | 0'1s | 0'0 | 6.25 | 5,855 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 5700 | 0'1s | 0'0 | 6.25 | 3,787 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 5800 | 0'1s | 0'0 | 6.25 | 3,176 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 5900 | 0'1s | 0'0 | 6.25 | 2,477 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 21,548 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 6100 | 0'1s | 0'0 | 6.25 | 1,868 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 1,273 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 6,313 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 6400 | 0'1s | 0'0 | 6.25 | 629 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 6500 | 0'1s | 0'0 | 6.25 | 2,346 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 6600 | 0'1s | 0'0 | 6.25 | 573 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 6700 | 0'1s | 0'0 | 6.25 | 828 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 6800 | 0'1s | 0'0 | 6.25 | 518 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 6900 | 0'1s | 0'0 | 6.25 | 200 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 5,491 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 7200 | 0'1s | 0'0 | 6.25 | 632 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 7400 | 0'1s | 0'0 | 6.25 | 1,085 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 7600 | 0'1s | 0'0 | 6.25 | 976 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 7800 | 0'1s | 0'0 | 6.25 | 376 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 8000 | 0'1s | 0'0 | 6.25 | 5,730 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 9000 | 0'1s | 0'0 | 6.25 | 1,423 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 10000 | 0'1s | 0'0 | 6.25 | 1,182 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2000 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 2100 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 2300 | 0'1s | 0'0 | 6.25 | 100 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 2500 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 2600 | 0'1s | 0'0 | 6.25 | 8 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 2700 | 0'1s | 0'0 | 6.25 | 45 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 2750 | 0'1s | 0'0 | 6.25 | 10 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 2800 | 0'1s | 0'0 | 6.25 | 497 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 2850 | 0'1s | 0'0 | 6.25 | 344 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 2900 | 0'1s | 0'0 | 6.25 | 975 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 2950 | 0'1s | 0'0 | 6.25 | 413 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 3000 | 0'1s | 0'0 | 6.25 | 2,354 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 3050 | 0'1s | 0'0 | 6.25 | 215 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 3100 | 0'1s | 0'0 | 6.25 | 1,585 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 3150 | 0'1s | 0'0 | 6.25 | 1,195 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 3200 | 0'1s | 0'0 | 6.25 | 20,833 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 3250 | 0'1s | 0'0 | 6.25 | 4,652 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 3300 | 0'1s | 0'0 | 6.25 | 18,348 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 3350 | 0'1s | 0'0 | 6.25 | 3,735 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 3400 | 0'2s | 0'0 | 12.50 | 14,700 | 0'1 | 0'2 | 10/18/2019 08:35:00 | CBOT | |||||||||||
| 3450 | 0'2s | 0'1 | 12.50 | 3,577 | 0'1 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 3500 | 0'3s | 0'0 | 18.75 | 21,255 | 0'3 | 0'3 | 10/18/2019 10:51:00 | CBOT | |||||||||||
| 3550 | 0'4s | 0'1 | 25.00 | 3,750 | 0'4 | 0'3 | 10/18/2019 07:35:00 | CBOT | |||||||||||
| 3600 | 0'5s | 0'1 | 31.25 | 21,601 | 0'5 | 0'4 | 10/18/2019 10:56:00 | CBOT | |||||||||||
| 3650 | 0'6s | -0'1 | 37.50 | 9,157 | 0'6 | 0'7 | 10/18/2019 07:35:00 | CBOT | |||||||||||
| 3700 | 1'3s | 0'1 | 68.75 | 24,363 | 1'2 | 1'2 | 10/18/2019 11:04:00 | CBOT | |||||||||||
| 3750 | 1'7s | -0'4 | 93.75 | 10,128 | 2'3 | 2'3 | 10/17/2019 13:44:00 | CBOT | |||||||||||
| 3800 | 3'2s | 0'3 | 162.50 | 31,378 | 2'6 | 2'7 | 10/18/2019 10:31:00 | CBOT | |||||||||||
| 3850 | 5'0s | 0'6 | 250.00 | 7,478 | 5'3 | 4'2 | 10/18/2019 10:32:00 | CBOT | |||||||||||
| 3900 | 7'4s | 1'1 | 375.00 | 26,708 | 6'1 | 6'3 | 10/18/2019 11:04:00 | CBOT | |||||||||||
| 3950 | 9'0s | -1'7 | 450.00 | 2,845 | 10'6 | 10'7 | 10/17/2019 13:44:00 | CBOT | |||||||||||
| 4000 | 13'6s | 1'6 | 687.50 | 26,835 | 14'7 | 12'0 | 10/18/2019 10:08:00 | CBOT | |||||||||||
| 4050 | 15'4s | -2'3 | 775.00 | 139 | 15'4 | 17'7 | 10/17/2019 13:44:00 | CBOT | |||||||||||
| 4100 | 21'4s | 2'2 | 1,075.00 | 12,829 | 19'2 | 19'2 | 10/18/2019 10:16:00 | CBOT | |||||||||||
| 4150 | 23'3s | -2'5 | 1,168.75 | 114 | 22'2 | 26'0 | 10/17/2019 13:44:00 | CBOT | |||||||||||
| 4200 | 30'0s | 2'2 | 1,500.00 | 17,678 | 29'4 | 27'6 | 10/18/2019 10:38:00 | CBOT | |||||||||||
| 4250 | 35'5s | 3'3 | 1,781.25 | 125 | 34'0 | 32'2 | 10/18/2019 09:11:00 | CBOT | |||||||||||
| 4300 | 36'7s | -2'7 | 1,843.75 | 17,502 | 35'7 | 39'6 | 10/17/2019 13:44:00 | CBOT | |||||||||||
| 4350 | 41'5s | -2'7 | 2,081.25 | 8 | 40'2 | 44'4 | 10/17/2019 13:44:00 | CBOT | |||||||||||
| 4400 | 46'3s | -3'0 | 2,318.75 | 7,530 | 45'3 | 49'3 | 10/17/2019 13:44:00 | CBOT | |||||||||||
| 4450 | 51'2s | -3'0 | 2,562.50 | 9 | 54'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 4500 | 59'5s | 3'4 | 2,981.25 | 8,676 | 59'5 | 56'1 | 10/18/2019 08:58:00 | CBOT | |||||||||||
| 4550 | 61'0s | -3'0 | 3,050.00 | 16 | 64'0 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 4600 | 65'7s | -3'0 | 3,293.75 | 7,189 | 68'7 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 4650 | 70'6s | -3'0 | 3,537.50 | 50 | 73'6 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 4700 | 75'5s | -3'1 | 3,781.25 | 1,028 | 78'6 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 4750 | 80'5s | -3'0 | 4,031.25 | 50 | 83'5 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 4800 | 85'5s | -3'0 | 4,281.25 | 5,867 | 88'5 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 4850 | 90'4s | -3'1 | 4,525.00 | 2 | 93'5 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 4900 | 95'4s | -3'0 | 4,775.00 | 316 | 98'4 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 5000 | 108'4s | 3'0 | 5,425.00 | 2,933 | 108'4 | 105'4 | 10/18/2019 09:58:00 | CBOT | |||||||||||
| 5100 | 115'4s | -2'7 | 5,775.00 | 466 | 118'3 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 5200 | 125'3s | -2'7 | 6,268.75 | 67 | 128'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 5300 | 135'3s | -2'7 | 6,768.75 | 630 | 138'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 5400 | 145'3s | -2'7 | 7,268.75 | 33 | 148'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 5500 | 155'3s | -2'7 | 7,768.75 | 190 | 158'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 5600 | 165'2s | -3'0 | 8,262.50 | 3 | 168'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 5700 | 175'2s | -3'0 | 8,762.50 | 57 | 178'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 5800 | 185'2s | -3'0 | 9,262.50 | 6 | 188'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 5900 | 195'2s | -3'0 | 9,762.50 | 87 | 198'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 6000 | 205'2s | -3'0 | 10,262.50 | 33 | 208'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 6100 | 215'2s | -3'0 | 10,762.50 | 11 | 218'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 6200 | 225'2s | -3'0 | 11,262.50 | 0 | 228'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 6300 | 235'2s | -3'0 | 11,762.50 | 0 | 238'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 6400 | 245'2s | -3'0 | 12,262.50 | 10 | 248'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 6500 | 255'2s | -3'0 | 12,762.50 | 2 | 258'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 6600 | 265'2s | -3'0 | 13,262.50 | 0 | 268'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 6700 | 275'2s | -3'0 | 13,762.50 | 0 | 278'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 6800 | 285'2s | -3'0 | 14,262.50 | 1 | 288'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 6900 | 295'2s | -3'0 | 14,762.50 | 0 | 298'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 7000 | 305'2s | -3'0 | 15,262.50 | 2 | 308'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 7200 | 325'2s | -3'0 | 16,262.50 | 2 | 328'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 7400 | 345'2s | -3'0 | 17,262.50 | 2 | 348'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 7600 | 365'2s | -3'0 | 18,262.50 | 4 | 368'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 7800 | 385'2s | -3'0 | 19,262.50 | 7 | 388'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 8000 | 405'2s | -3'0 | 20,262.50 | 1 | 408'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 9000 | 505'2s | -3'0 | 25,262.50 | 6 | 508'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| 10000 | 605'2s | -3'0 | 30,262.50 | 0 | 608'2 | 10/17/2019 13:44:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
