 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 1 | 12,068.75 | -4'6 | 241'3s | 1000 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 1 | 6,568.75 | -4'6 | 131'3s | 2100 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 5,068.75 | -4'6 | 101'3s | 2400 | 0'1s | 0'0 | 6.25 | 186 | |||||||||||
| 0 | 4,568.75 | -4'6 | 91'3s | 2500 | 0'1s | 0'0 | 6.25 | 147 | |||||||||||
| 0 | 4,068.75 | -4'6 | 81'3s | 2600 | 0'1s | 0'0 | 6.25 | 123 | |||||||||||
| 0 | 3,818.75 | -4'6 | 76'3s | 2650 | 0'1s | 0'0 | 6.25 | 10 | |||||||||||
| 0 | 3,568.75 | -4'6 | 71'3s | 2700 | 0'1s | 0'0 | 6.25 | 332 | |||||||||||
| 0 | 3,318.75 | -4'6 | 66'3s | 2750 | 0'1s | 0'0 | 6.25 | 12 | |||||||||||
| 0 | 3,068.75 | -4'6 | 61'3s | 2800 | 0'1s | 0'0 | 6.25 | 220 | |||||||||||
| 57 | 2,825.00 | -4'5 | 56'4s | 2850 | 0'2s | 0'0 | 12.50 | 188 | |||||||||||
| 0 | 2,581.25 | -4'5 | 51'5s | 2900 | 0'3s | 0'1 | 18.75 | 122 | |||||||||||
| 0 | 2,337.50 | -4'5 | 46'6s | 2950 | 0'4s | 0'1 | 25.00 | 299 | |||||||||||
| 8 | 2,100.00 | -4'4 | 42'0s | 3000 | 0'6s | 0'1 | 37.50 | 1,964 | |||||||||||
| 1 | 1,868.75 | -4'4 | 37'3s | 3050 | 1'1s | 0'2 | 56.25 | 2,586 | |||||||||||
| 17 | 1,637.50 | -4'3 | 32'6s | 3100 | 1'4s | 0'3 | 75.00 | 3,864 | |||||||||||
| 0 | 1,418.75 | -4'3 | 28'3s | 3150 | 2'1s | 0'3 | 106.25 | 2,043 | |||||||||||
| 12 | 1,218.75 | -4'0 | 24'3s | 3200 | 3'1s | 0'6 | 156.25 | 5,412 | |||||||||||
| 0 | 1,025.00 | -3'6 | 20'4s | 3250 | 4'2s | 1'0 | 212.50 | 4,911 | |||||||||||
| 279 | 850.00 | -3'3 | 17'0s | 3300 | 5'4s | -0'2 | 275.00 | 5,827 | |||||||||||
| 612 | 693.75 | 0'2 | 13'7s | 3350 | 7'3s | 1'4 | 368.75 | 2,967 | |||||||||||
| 3,185 | 537.50 | -2'7 | 10'6s | 3400 | 9'2s | -0'2 | 462.50 | 6,600 | |||||||||||
| 2,076 | 412.50 | -2'4 | 8'2s | 3450 | 12'0s | 2'2 | 600.00 | 4,474 | |||||||||||
| 5,896 | 312.50 | -2'0 | 6'2s | 3500 | 15'0s | 2'6 | 750.00 | 7,418 | |||||||||||
| 4,012 | 237.50 | -1'3 | 4'6s | 3550 | 18'4s | 3'3 | 925.00 | 3,313 | |||||||||||
| 9,444 | 175.00 | -1'0 | 3'4s | 3600 | 22'0s | -0'2 | 1,100.00 | 11,186 | |||||||||||
| 5,355 | 137.50 | 0'1 | 2'6s | 3650 | 26'3s | 4'0 | 1,318.75 | 5,729 | |||||||||||
| 6,561 | 100.00 | -0'4 | 2'0s | 3700 | 30'6s | 4'2 | 1,537.50 | 12,085 | |||||||||||
| 3,893 | 75.00 | -0'3 | 1'4s | 3750 | 35'2s | 4'3 | 1,762.50 | 5,003 | |||||||||||
| 7,681 | 62.50 | 0'0 | 1'2s | 3800 | 40'0s | 4'4 | 2,000.00 | 7,813 | |||||||||||
| 3,589 | 50.00 | 0'0 | 1'0s | 3850 | 44'6s | 4'5 | 2,237.50 | 2,778 | |||||||||||
| 12,118 | 37.50 | -0'1 | 0'6s | 3900 | 49'4s | 4'5 | 2,475.00 | 5,463 | |||||||||||
| 2,031 | 31.25 | -0'1 | 0'5s | 3950 | 54'3s | 4'5 | 2,718.75 | 182 | |||||||||||
| 16,823 | 25.00 | -0'1 | 0'4s | 4000 | 59'2s | 4'6 | 2,962.50 | 3,560 | |||||||||||
| 1,245 | 18.75 | -0'1 | 0'3s | 4050 | 64'1s | 4'6 | 3,206.25 | 90 | |||||||||||
| 6,333 | 18.75 | 0'0 | 0'3s | 4100 | 69'1s | 4'6 | 3,456.25 | 746 | |||||||||||
| 1,149 | 12.50 | 0'0 | 0'2s | 4150 | 74'0s | 4'6 | 3,700.00 | 1 | |||||||||||
| 13,200 | 12.50 | 0'0 | 0'2s | 4200 | 79'0s | 4'7 | 3,950.00 | 724 | |||||||||||
| 259 | 12.50 | 0'1 | 0'2s | 4250 | 84'0s | 4'7 | 4,200.00 | 0 | |||||||||||
| 3,212 | 12.50 | 0'1 | 0'2s | 4300 | 88'7s | 4'6 | 4,443.75 | 581 | |||||||||||
| 246 | 6.25 | 0'0 | 0'1s | 4350 | 93'7s | 4'6 | 4,693.75 | 40 | |||||||||||
| 2,932 | 6.25 | 0'0 | 0'1s | 4400 | 98'7s | 4'6 | 4,943.75 | 646 | |||||||||||
| 48 | 6.25 | 0'0 | 0'1s | 4450 | 103'7s | 4'6 | 5,193.75 | 1 | |||||||||||
| 4,621 | 6.25 | 0'0 | 0'1s | 4500 | 108'7s | 4'6 | 5,443.75 | 78 | |||||||||||
| 19 | 6.25 | 0'0 | 0'1s | 4550 | 113'7s | 4'6 | 5,693.75 | 0 | |||||||||||
| 1,229 | 6.25 | 0'0 | 0'1s | 4600 | 118'7s | 4'6 | 5,943.75 | 103 | |||||||||||
| 52 | 6.25 | 0'0 | 0'1s | 4650 | 123'7s | 4'6 | 6,193.75 | 0 | |||||||||||
| 519 | 6.25 | 0'0 | 0'1s | 4700 | 128'7s | 4'6 | 6,443.75 | 3 | |||||||||||
| 200 | 6.25 | 0'0 | 0'1s | 4750 | 133'7s | 4'6 | 6,693.75 | 0 | |||||||||||
| 669 | 6.25 | 0'0 | 0'1s | 4800 | 138'7s | 4'6 | 6,943.75 | 1 | |||||||||||
| 14 | 6.25 | 0'0 | 0'1s | 4850 | 143'7s | 4'6 | 7,193.75 | 0 | |||||||||||
| 354 | 6.25 | 0'0 | 0'1s | 4900 | 148'7s | 4'6 | 7,443.75 | 13 | |||||||||||
| 1,682 | 6.25 | 0'0 | 0'1s | 5000 | 158'7s | 4'6 | 7,943.75 | 8 | |||||||||||
| 229 | 6.25 | 0'0 | 0'1s | 5100 | 168'7s | 4'6 | 8,443.75 | 105 | |||||||||||
| 354 | 6.25 | 0'0 | 0'1s | 5200 | 178'7s | 4'6 | 8,943.75 | 100 | |||||||||||
| 244 | 6.25 | 0'0 | 0'1s | 5300 | 188'7s | 4'6 | 9,443.75 | 2 | |||||||||||
| 481 | 6.25 | 0'0 | 0'1s | 5400 | 198'7s | 4'6 | 9,943.75 | 0 | |||||||||||
| 223 | 6.25 | 0'0 | 0'1s | 5500 | 208'7s | 4'6 | 10,443.75 | 1 | |||||||||||
| 447 | 6.25 | 0'0 | 0'1s | 5600 | 218'7s | 4'6 | 10,943.75 | 4 | |||||||||||
| 60 | 6.25 | 0'0 | 0'1s | 5700 | 228'7s | 4'6 | 11,443.75 | 0 | |||||||||||
| 23 | 6.25 | 0'0 | 0'1s | 5800 | 238'7s | 4'6 | 11,943.75 | 5 | |||||||||||
| 300 | 6.25 | 0'0 | 0'1s | 5900 | 248'7s | 4'6 | 12,443.75 | 0 | |||||||||||
| 181 | 6.25 | 0'0 | 0'1s | 6000 | 258'7s | 4'6 | 12,943.75 | 3 | |||||||||||
| 99 | 6.25 | 0'0 | 0'1s | 6200 | 278'7s | 4'6 | 13,943.75 | 1 | |||||||||||
| 71 | 6.25 | 0'0 | 0'1s | 6300 | 288'7s | 4'6 | 14,443.75 | 0 | |||||||||||
| 117 | 6.25 | 0'0 | 0'1s | 6400 | 298'7s | 4'6 | 14,943.75 | 0 | |||||||||||
| 111 | 6.25 | 0'0 | 0'1s | 6500 | 308'7s | 4'6 | 15,443.75 | 0 | |||||||||||
| 50 | 6.25 | 0'0 | 0'1s | 6600 | 318'7s | 4'6 | 15,943.75 | 0 | |||||||||||
| 276 | 6.25 | 0'0 | 0'1s | 6700 | 328'7s | 4'6 | 16,443.75 | 0 | |||||||||||
| 47 | 6.25 | 0'0 | 0'1s | 6800 | 338'7s | 4'6 | 16,943.75 | 0 | |||||||||||
| 2 | 6.25 | 0'0 | 0'1s | 6900 | 348'7s | 4'6 | 17,443.75 | 0 | |||||||||||
| 16 | 6.25 | 0'0 | 0'1s | 7000 | 358'7s | 4'6 | 17,943.75 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1000 | 241'3s | -4'6 | 12,068.75 | 1 | 246'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 2100 | 131'3s | -4'6 | 6,568.75 | 1 | 136'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 2400 | 101'3s | -4'6 | 5,068.75 | 0 | 106'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 2500 | 91'3s | -4'6 | 4,568.75 | 0 | 96'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 2600 | 81'3s | -4'6 | 4,068.75 | 0 | 86'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 2650 | 76'3s | -4'6 | 3,818.75 | 0 | 81'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 2700 | 71'3s | -4'6 | 3,568.75 | 0 | 76'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 2750 | 66'3s | -4'6 | 3,318.75 | 0 | 71'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 2800 | 61'3s | -4'6 | 3,068.75 | 0 | 66'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 2850 | 56'4s | -4'5 | 2,825.00 | 57 | 61'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 2900 | 51'5s | -4'5 | 2,581.25 | 0 | 56'2 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 2950 | 46'6s | -4'5 | 2,337.50 | 0 | 51'3 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 3000 | 42'0s | -4'4 | 2,100.00 | 8 | 46'4 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 3050 | 37'3s | -4'4 | 1,868.75 | 1 | 41'7 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 3100 | 32'6s | -4'3 | 1,637.50 | 17 | 37'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 3150 | 28'3s | -4'3 | 1,418.75 | 0 | 32'6 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 3200 | 24'3s | -4'0 | 1,218.75 | 12 | 28'3 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 3250 | 20'4s | -3'6 | 1,025.00 | 0 | 24'2 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 3300 | 17'0s | -3'3 | 850.00 | 279 | 20'3 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 3350 | 13'7s | 0'2 | 693.75 | 612 | 13'7 | 13'5 | 03/30/2020 19:23:00 | CBOT | |||||||||||
| 3400 | 10'6s | -2'7 | 537.50 | 3,185 | 11'4 | 13'5 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3450 | 8'2s | -2'4 | 412.50 | 2,076 | 10'5 | 10'6 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3500 | 6'2s | -2'0 | 312.50 | 5,896 | 6'4 | 8'2 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3550 | 4'6s | -1'3 | 237.50 | 4,012 | 5'6 | 6'1 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3600 | 3'4s | -1'0 | 175.00 | 9,444 | 4'0 | 4'4 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3650 | 2'6s | 0'1 | 137.50 | 5,355 | 2'6 | 2'5 | 03/30/2020 19:00:00 | CBOT | |||||||||||
| 3700 | 2'0s | -0'4 | 100.00 | 6,561 | 2'0 | 2'4 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3750 | 1'4s | -0'3 | 75.00 | 3,893 | 1'5 | 1'7 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3800 | 1'2s | 0'0 | 62.50 | 7,681 | 1'2 | 1'2 | 03/30/2020 19:00:00 | CBOT | |||||||||||
| 3850 | 1'0s | 0'0 | 50.00 | 3,589 | 1'0 | 1'0 | 03/30/2020 20:04:00 | CBOT | |||||||||||
| 3900 | 0'6s | -0'1 | 37.50 | 12,118 | 0'6 | 0'7 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3950 | 0'5s | -0'1 | 31.25 | 2,031 | 0'5 | 0'6 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 4000 | 0'4s | -0'1 | 25.00 | 16,823 | 0'5 | 0'5 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 4050 | 0'3s | -0'1 | 18.75 | 1,245 | 0'3 | 0'4 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 4100 | 0'3s | 0'0 | 18.75 | 6,333 | 0'3 | 0'3 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 4150 | 0'2s | 0'0 | 12.50 | 1,149 | 0'2 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4200 | 0'2s | 0'0 | 12.50 | 13,200 | 0'2 | 0'2 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 4250 | 0'2s | 0'1 | 12.50 | 259 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4300 | 0'2s | 0'1 | 12.50 | 3,212 | 0'2 | 0'1 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 4350 | 0'1s | 0'0 | 6.25 | 246 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4400 | 0'1s | 0'0 | 6.25 | 2,932 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4450 | 0'1s | 0'0 | 6.25 | 48 | 0'1 | 0'1 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 4500 | 0'1s | 0'0 | 6.25 | 4,621 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4550 | 0'1s | 0'0 | 6.25 | 19 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4600 | 0'1s | 0'0 | 6.25 | 1,229 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4650 | 0'1s | 0'0 | 6.25 | 52 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4700 | 0'1s | 0'0 | 6.25 | 519 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4750 | 0'1s | 0'0 | 6.25 | 200 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4800 | 0'1s | 0'0 | 6.25 | 669 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4850 | 0'1s | 0'0 | 6.25 | 14 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4900 | 0'1s | 0'0 | 6.25 | 354 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 5000 | 0'1s | 0'0 | 6.25 | 1,682 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 5100 | 0'1s | 0'0 | 6.25 | 229 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 5200 | 0'1s | 0'0 | 6.25 | 354 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 5300 | 0'1s | 0'0 | 6.25 | 244 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 5400 | 0'1s | 0'0 | 6.25 | 481 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 5500 | 0'1s | 0'0 | 6.25 | 223 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 5600 | 0'1s | 0'0 | 6.25 | 447 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 5700 | 0'1s | 0'0 | 6.25 | 60 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 5800 | 0'1s | 0'0 | 6.25 | 23 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 5900 | 0'1s | 0'0 | 6.25 | 300 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 181 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 99 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 71 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 6400 | 0'1s | 0'0 | 6.25 | 117 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 6500 | 0'1s | 0'0 | 6.25 | 111 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 6600 | 0'1s | 0'0 | 6.25 | 50 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 6700 | 0'1s | 0'0 | 6.25 | 276 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 6800 | 0'1s | 0'0 | 6.25 | 47 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 6900 | 0'1s | 0'0 | 6.25 | 2 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 16 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1000 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 2100 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 2400 | 0'1s | 0'0 | 6.25 | 186 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 2500 | 0'1s | 0'0 | 6.25 | 147 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 2600 | 0'1s | 0'0 | 6.25 | 123 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 2650 | 0'1s | 0'0 | 6.25 | 10 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 2700 | 0'1s | 0'0 | 6.25 | 332 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 2750 | 0'1s | 0'0 | 6.25 | 12 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 2800 | 0'1s | 0'0 | 6.25 | 220 | 0'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 2850 | 0'2s | 0'0 | 12.50 | 188 | 0'2 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 2900 | 0'3s | 0'1 | 18.75 | 122 | 0'3 | 0'2 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 2950 | 0'4s | 0'1 | 25.00 | 299 | 0'4 | 0'3 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3000 | 0'6s | 0'1 | 37.50 | 1,964 | 0'5 | 0'5 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3050 | 1'1s | 0'2 | 56.25 | 2,586 | 0'7 | 0'7 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3100 | 1'4s | 0'3 | 75.00 | 3,864 | 1'2 | 1'1 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3150 | 2'1s | 0'3 | 106.25 | 2,043 | 2'1 | 1'6 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3200 | 3'1s | 0'6 | 156.25 | 5,412 | 2'6 | 2'3 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3250 | 4'2s | 1'0 | 212.50 | 4,911 | 4'0 | 3'2 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3300 | 5'4s | -0'2 | 275.00 | 5,827 | 5'4 | 5'6 | 03/30/2020 20:10:00 | CBOT | |||||||||||
| 3350 | 7'3s | 1'4 | 368.75 | 2,967 | 6'7 | 5'7 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3400 | 9'2s | -0'2 | 462.50 | 6,600 | 9'4 | 9'4 | 03/30/2020 19:22:00 | CBOT | |||||||||||
| 3450 | 12'0s | 2'2 | 600.00 | 4,474 | 10'1 | 9'6 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3500 | 15'0s | 2'6 | 750.00 | 7,418 | 13'6 | 12'2 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3550 | 18'4s | 3'3 | 925.00 | 3,313 | 16'7 | 15'1 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3600 | 22'0s | -0'2 | 1,100.00 | 11,186 | 22'0 | 22'2 | 03/30/2020 19:00:00 | CBOT | |||||||||||
| 3650 | 26'3s | 4'0 | 1,318.75 | 5,729 | 25'7 | 22'3 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3700 | 30'6s | 4'2 | 1,537.50 | 12,085 | 27'0 | 26'4 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3750 | 35'2s | 4'3 | 1,762.50 | 5,003 | 35'5 | 30'7 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3800 | 40'0s | 4'4 | 2,000.00 | 7,813 | 38'2 | 35'4 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3850 | 44'6s | 4'5 | 2,237.50 | 2,778 | 44'6 | 40'1 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3900 | 49'4s | 4'5 | 2,475.00 | 5,463 | 50'0 | 44'7 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 3950 | 54'3s | 4'5 | 2,718.75 | 182 | 49'6 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4000 | 59'2s | 4'6 | 2,962.50 | 3,560 | 57'4 | 54'4 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 4050 | 64'1s | 4'6 | 3,206.25 | 90 | 59'3 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4100 | 69'1s | 4'6 | 3,456.25 | 746 | 70'0 | 64'3 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 4150 | 74'0s | 4'6 | 3,700.00 | 1 | 69'2 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4200 | 79'0s | 4'7 | 3,950.00 | 724 | 74'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4250 | 84'0s | 4'7 | 4,200.00 | 0 | 79'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4300 | 88'7s | 4'6 | 4,443.75 | 581 | 84'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4350 | 93'7s | 4'6 | 4,693.75 | 40 | 89'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4400 | 98'7s | 4'6 | 4,943.75 | 646 | 94'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4450 | 103'7s | 4'6 | 5,193.75 | 1 | 99'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4500 | 108'7s | 4'6 | 5,443.75 | 78 | 109'0 | 104'1 | 03/30/2020 13:22:00 | CBOT | |||||||||||
| 4550 | 113'7s | 4'6 | 5,693.75 | 0 | 109'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4600 | 118'7s | 4'6 | 5,943.75 | 103 | 114'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4650 | 123'7s | 4'6 | 6,193.75 | 0 | 119'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4700 | 128'7s | 4'6 | 6,443.75 | 3 | 124'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4750 | 133'7s | 4'6 | 6,693.75 | 0 | 129'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4800 | 138'7s | 4'6 | 6,943.75 | 1 | 134'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4850 | 143'7s | 4'6 | 7,193.75 | 0 | 139'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 4900 | 148'7s | 4'6 | 7,443.75 | 13 | 144'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 5000 | 158'7s | 4'6 | 7,943.75 | 8 | 154'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 5100 | 168'7s | 4'6 | 8,443.75 | 105 | 164'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 5200 | 178'7s | 4'6 | 8,943.75 | 100 | 174'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 5300 | 188'7s | 4'6 | 9,443.75 | 2 | 184'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 5400 | 198'7s | 4'6 | 9,943.75 | 0 | 194'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 5500 | 208'7s | 4'6 | 10,443.75 | 1 | 204'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 5600 | 218'7s | 4'6 | 10,943.75 | 4 | 214'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 5700 | 228'7s | 4'6 | 11,443.75 | 0 | 224'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 5800 | 238'7s | 4'6 | 11,943.75 | 5 | 234'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 5900 | 248'7s | 4'6 | 12,443.75 | 0 | 244'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 6000 | 258'7s | 4'6 | 12,943.75 | 3 | 254'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 6200 | 278'7s | 4'6 | 13,943.75 | 1 | 274'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 6300 | 288'7s | 4'6 | 14,443.75 | 0 | 284'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 6400 | 298'7s | 4'6 | 14,943.75 | 0 | 294'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 6500 | 308'7s | 4'6 | 15,443.75 | 0 | 304'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 6600 | 318'7s | 4'6 | 15,943.75 | 0 | 314'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 6700 | 328'7s | 4'6 | 16,443.75 | 0 | 324'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 6800 | 338'7s | 4'6 | 16,943.75 | 0 | 334'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 6900 | 348'7s | 4'6 | 17,443.75 | 0 | 344'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| 7000 | 358'7s | 4'6 | 17,943.75 | 0 | 354'1 | 03/30/2020 13:22:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
