 |
|
 |
||
|
 |
 |
|
|
|
|
|||
MidWest MFA AgriServices group has locations at St. Joseph, Maysville, and KingCity. CLICK - MFA CONNECT
|
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 9,743.75 | 0'0 | 194'7 | 2400 | 0'1 | 0'0 | 6.25 | 123 | |||||||||||
| 0 | 9,243.75 | 0'0 | 184'7 | 2500 | 0'1 | 0'0 | 6.25 | 72 | |||||||||||
| 0 | 8,743.75 | 0'0 | 174'7 | 2600 | 0'1 | 0'0 | 6.25 | 12 | |||||||||||
| 0 | 8,243.75 | 0'0 | 164'7 | 2700 | 0'1 | 0'0 | 6.25 | 5 | |||||||||||
| 0 | 7,743.75 | 0'0 | 154'7 | 2800 | 0'1 | 0'0 | 6.25 | 342 | |||||||||||
| 0 | 7,243.75 | 0'0 | 144'7 | 2900 | 0'1 | 0'0 | 6.25 | 850 | |||||||||||
| 0 | 6,743.75 | 0'0 | 134'7 | 3000 | 0'1 | 0'0 | 6.25 | 14,656 | |||||||||||
| 0 | 6,243.75 | 0'0 | 124'7 | 3100 | 0'1 | 0'0 | 6.25 | 7,090 | |||||||||||
| 1 | 5,743.75 | 0'0 | 114'7 | 3200 | 0'1 | 0'0 | 6.25 | 1,504 | |||||||||||
| 0 | 5,493.75 | 0'0 | 109'7 | 3250 | 0'1 | 0'0 | 6.25 | 193 | |||||||||||
| 20 | 5,243.75 | 0'0 | 104'7 | 3300 | 0'1 | 0'0 | 6.25 | 736 | |||||||||||
| 0 | 4,993.75 | 0'0 | 99'7 | 3350 | 0'1 | 0'0 | 6.25 | 1,012 | |||||||||||
| 0 | 4,743.75 | 0'0 | 94'7 | 3400 | 0'1 | 0'0 | 6.25 | 1,323 | |||||||||||
| 0 | 4,493.75 | 0'0 | 89'7 | 3450 | 0'1 | 0'0 | 6.25 | 5,943 | |||||||||||
| 0 | 4,243.75 | 0'0 | 84'7 | 3500 | 0'1 | 0'0 | 6.25 | 12,665 | |||||||||||
| 0 | 3,993.75 | 0'0 | 79'7 | 3550 | 0'1 | 0'0 | 6.25 | 3,759 | |||||||||||
| 12 | 3,743.75 | 0'0 | 74'7 | 3600 | 0'1 | 0'0 | 6.25 | 15,234 | |||||||||||
| 2 | 3,493.75 | 0'0 | 69'7 | 3650 | 0'1 | 0'0 | 6.25 | 2,561 | |||||||||||
| 3 | 3,243.75 | 0'0 | 64'7 | 3700 | 0'1 | 0'0 | 6.25 | 15,432 | |||||||||||
| 38 | 2,993.75 | 0'0 | 59'7 | 3750 | 0'1 | 0'0 | 6.25 | 29,254 | |||||||||||
| 402 | 2,743.75 | 0'0 | 54'7 | 3800 | 0'1 | 0'0 | 6.25 | 33,204 | |||||||||||
| 32 | 2,493.75 | 0'0 | 49'7 | 3850 | 0'1 | 0'0 | 6.25 | 10,602 | |||||||||||
| 1,346 | 2,243.75 | 0'0 | 44'7 | 3900 | 0'1 | 0'0 | 6.25 | 21,935 | |||||||||||
| 2,805 | 1,993.75 | 0'0 | 39'7 | 3950 | 0'1 | 0'0 | 6.25 | 15,296 | |||||||||||
| 9,736 | 1,743.75 | 0'0 | 34'7 | 4000 | 0'1 | 0'0 | 6.25 | 57,477 | |||||||||||
| 0 | 1,643.75 | 0'0 | 32'7 | 4020 | 0'1 | 0'0 | 6.25 | 51 | |||||||||||
| 0 | 1,593.75 | 0'0 | 31'7 | 4030 | 0'1 | 0'0 | 6.25 | 3,711 | |||||||||||
| 0 | 1,543.75 | 0'0 | 30'7 | 4040 | 0'1 | 0'0 | 6.25 | 1,589 | |||||||||||
| 8,353 | 1,493.75 | 0'0 | 29'7 | 4050 | 0'1 | 0'0 | 6.25 | 15,096 | |||||||||||
| 0 | 1,443.75 | 0'0 | 28'7 | 4060 | 0'1 | 0'0 | 6.25 | 893 | |||||||||||
| 0 | 1,393.75 | 0'0 | 27'7 | 4070 | 0'1 | 0'0 | 6.25 | 146 | |||||||||||
| 0 | 1,343.75 | 0'0 | 26'7 | 4080 | 0'1 | 0'0 | 6.25 | 247 | |||||||||||
| 0 | 1,293.75 | 0'0 | 25'7 | 4090 | 0'1 | 0'0 | 6.25 | 315 | |||||||||||
| 11,576 | 1,250.00 | 0'0 | 25'0 | 4100 | 0'2 | 0'0 | 12.50 | 31,531 | |||||||||||
| 0 | 1,200.00 | 0'0 | 24'0 | 4110 | 0'2 | 0'0 | 12.50 | 373 | |||||||||||
| 0 | 1,150.00 | 0'0 | 23'0 | 4120 | 0'2 | 0'0 | 12.50 | 179 | |||||||||||
| 0 | 1,100.00 | 0'0 | 22'0 | 4130 | 0'2 | 0'0 | 12.50 | 615 | |||||||||||
| 10 | 1,050.00 | 0'0 | 21'0 | 4140 | 0'2 | 0'0 | 12.50 | 821 | |||||||||||
| 8,046 | 1,000.00 | 0'0 | 20'0 | 4150 | 0'2 | 0'0 | 12.50 | 11,845 | |||||||||||
| 0 | 950.00 | 0'0 | 19'0 | 4160 | 0'2 | 0'0 | 12.50 | 1,028 | |||||||||||
| 0 | 900.00 | 0'0 | 18'0 | 4170 | 0'2 | 0'0 | 12.50 | 990 | |||||||||||
| 0 | 850.00 | 0'0 | 17'0 | 4180 | 0'2 | 0'0 | 12.50 | 1,327 | |||||||||||
| 0 | 806.25 | 0'0 | 16'1 | 4190 | 0'3 | 0'0 | 18.75 | 1,372 | |||||||||||
| 26,718 | 750.00 | -0'1 | 15'0 | 4200 | 0'3 | 0'0 | 18.75 | 24,113 | |||||||||||
| 0 | 706.25 | 0'0 | 14'1 | 4210 | 0'3 | 0'0 | 18.75 | 1,570 | |||||||||||
| 381 | 656.25 | 0'0 | 13'1 | 4220 | 0'3 | 0'0 | 18.75 | 1,962 | |||||||||||
| 34 | 612.50 | 0'0 | 12'2 | 4230 | 0'4 | 0'0 | 25.00 | 1,821 | |||||||||||
| 128 | 568.75 | 0'0 | 11'3 | 4240 | 0'5 | 0'0 | 31.25 | 2,066 | |||||||||||
| 12,750 | 525.00 | 0'0 | 10'4 | 4250 | 0'6 | 0'0 | 37.50 | 16,302 | |||||||||||
| 130 | 481.25 | 0'0 | 9'5 | 4260 | 0'7 | 0'0 | 43.75 | 1,090 | |||||||||||
| 329 | 437.50 | 0'0 | 8'6 | 4270 | 1'0 | 0'0 | 50.00 | 1,875 | |||||||||||
| 249 | 393.75 | 0'0 | 7'7 | 4280 | 1'1 | 0'0 | 56.25 | 2,220 | |||||||||||
| 182 | 356.25 | 0'0 | 7'1 | 4290 | 1'3 | 0'0 | 68.75 | 702 | |||||||||||
| 28,735 | 318.75 | 0'0 | 6'3 | 4300 | 2'0 | 0'3 | 100.00 | 24,891 | |||||||||||
| 352 | 281.25 | 0'0 | 5'5 | 4310 | 1'7 | 0'0 | 93.75 | 603 | |||||||||||
| 321 | 218.75 | -0'5 | 4'3 | 4320 | 2'4 | 0'2 | 125.00 | 894 | |||||||||||
| 747 | 218.75 | 0'0 | 4'3 | 4330 | 2'5 | 0'0 | 131.25 | 1,085 | |||||||||||
| 1,118 | 187.50 | 0'0 | 3'6 | 4340 | 3'0 | 0'0 | 150.00 | 785 | |||||||||||
| 14,608 | 168.75 | 0'0 | 3'3 | 4350 | 3'7 | 0'2 | 193.75 | 9,642 | |||||||||||
| 1,196 | 143.75 | 0'0 | 2'7 | 4360 | 4'1 | 0'0 | 206.25 | 374 | |||||||||||
| 811 | 118.75 | 0'0 | 2'3 | 4370 | 4'5 | 0'0 | 231.25 | 671 | |||||||||||
| 894 | 100.00 | 0'0 | 2'0 | 4380 | 5'2 | 0'0 | 262.50 | 1,894 | |||||||||||
| 1,681 | 87.50 | 0'0 | 1'6 | 4390 | 6'0 | 0'0 | 300.00 | 285 | |||||||||||
| 28,537 | 75.00 | 0'0 | 1'4 | 4400 | 6'6 | 0'0 | 337.50 | 13,192 | |||||||||||
| 399 | 62.50 | 0'0 | 1'2 | 4410 | 7'4 | 0'0 | 375.00 | 45 | |||||||||||
| 3,181 | 50.00 | 0'0 | 1'0 | 4420 | 8'2 | 0'0 | 412.50 | 79 | |||||||||||
| 1,651 | 43.75 | 0'0 | 0'7 | 4430 | 9'1 | 0'0 | 456.25 | 45 | |||||||||||
| 1,553 | 37.50 | 0'0 | 0'6 | 4440 | 10'0 | 0'0 | 500.00 | 21 | |||||||||||
| 8,706 | 31.25 | -0'1 | 0'5 | 4450 | 11'0 | 0'0 | 550.00 | 1,281 | |||||||||||
| 769 | 31.25 | 0'0 | 0'5 | 4460 | 11'7 | 0'0 | 593.75 | 12 | |||||||||||
| 1,217 | 25.00 | 0'0 | 0'4 | 4470 | 12'6 | 0'0 | 637.50 | 302 | |||||||||||
| 1,675 | 25.00 | 0'0 | 0'4 | 4480 | 13'6 | 0'0 | 687.50 | 0 | |||||||||||
| 1,881 | 25.00 | 0'0 | 0'4 | 4490 | 14'6 | 0'0 | 737.50 | 0 | |||||||||||
| 35,733 | 18.75 | 0'0 | 0'3 | 4500 | 15'4 | -0'1 | 775.00 | 10,217 | |||||||||||
| 2,767 | 18.75 | 0'0 | 0'3 | 4510 | 16'5 | 0'0 | 831.25 | 0 | |||||||||||
| 5,696 | 18.75 | 0'0 | 0'3 | 4520 | 17'5 | 0'0 | 881.25 | 0 | |||||||||||
| 974 | 12.50 | 0'0 | 0'2 | 4530 | 18'4 | 0'0 | 925.00 | 0 | |||||||||||
| 568 | 12.50 | 0'0 | 0'2 | 4540 | 19'4 | 0'0 | 975.00 | 0 | |||||||||||
| 4,937 | 12.50 | 0'0 | 0'2 | 4550 | 20'4 | 0'0 | 1,025.00 | 213 | |||||||||||
| 80 | 12.50 | 0'0 | 0'2 | 4560 | 21'4 | 0'0 | 1,075.00 | 0 | |||||||||||
| 20 | 12.50 | 0'0 | 0'2 | 4570 | 22'4 | 0'0 | 1,125.00 | 0 | |||||||||||
| 18,082 | 12.50 | 0'0 | 0'2 | 4600 | 25'4 | 0'0 | 1,275.00 | 6,396 | |||||||||||
| 7 | 12.50 | 0'0 | 0'2 | 4620 | 27'4 | 0'0 | 1,375.00 | 0 | |||||||||||
| 112 | 12.50 | 0'0 | 0'2 | 4630 | 28'4 | 0'0 | 1,425.00 | 0 | |||||||||||
| 4,107 | 12.50 | 0'0 | 0'2 | 4650 | 30'4 | 0'0 | 1,525.00 | 254 | |||||||||||
| 15,024 | 12.50 | 0'0 | 0'2 | 4700 | 35'3 | 0'0 | 1,768.75 | 4,061 | |||||||||||
| 5,433 | 6.25 | 0'0 | 0'1 | 4750 | 40'3 | 0'0 | 2,018.75 | 1,111 | |||||||||||
| 16,173 | 6.25 | 0'0 | 0'1 | 4800 | 45'3 | 0'0 | 2,268.75 | 1,973 | |||||||||||
| 2,060 | 6.25 | 0'0 | 0'1 | 4850 | 50'3 | 0'0 | 2,518.75 | 0 | |||||||||||
| 6,032 | 6.25 | 0'0 | 0'1 | 4900 | 55'3 | 0'0 | 2,768.75 | 2,190 | |||||||||||
| 1,652 | 6.25 | 0'0 | 0'1 | 4950 | 60'3 | 0'0 | 3,018.75 | 2 | |||||||||||
| 28,071 | 6.25 | 0'0 | 0'1 | 5000 | 65'3 | 0'0 | 3,268.75 | 4,870 | |||||||||||
| 1,729 | 6.25 | 0'0 | 0'1 | 5050 | 70'3 | 0'0 | 3,518.75 | 0 | |||||||||||
| 6,166 | 6.25 | 0'0 | 0'1 | 5100 | 75'3 | 0'0 | 3,768.75 | 571 | |||||||||||
| 793 | 6.25 | 0'0 | 0'1 | 5150 | 80'3 | 0'0 | 4,018.75 | 0 | |||||||||||
| 16,045 | 6.25 | 0'0 | 0'1 | 5200 | 85'3 | 0'0 | 4,268.75 | 97 | |||||||||||
| 2,158 | 6.25 | 0'0 | 0'1 | 5250 | 90'3 | 0'0 | 4,518.75 | 16 | |||||||||||
| 3,680 | 6.25 | 0'0 | 0'1 | 5300 | 95'3 | 0'0 | 4,768.75 | 0 | |||||||||||
| 1,021 | 6.25 | 0'0 | 0'1 | 5350 | 100'3 | 0'0 | 5,018.75 | 0 | |||||||||||
| 6,052 | 6.25 | 0'0 | 0'1 | 5400 | 105'3 | 0'0 | 5,268.75 | 31 | |||||||||||
| 11,732 | 6.25 | 0'0 | 0'1 | 5500 | 115'3 | 0'0 | 5,768.75 | 0 | |||||||||||
| 2,230 | 6.25 | 0'0 | 0'1 | 5600 | 125'3 | 0'0 | 6,268.75 | 0 | |||||||||||
| 4,012 | 6.25 | 0'0 | 0'1 | 5700 | 135'3 | 0'0 | 6,768.75 | 0 | |||||||||||
| 2,569 | 6.25 | 0'0 | 0'1 | 5800 | 145'3 | 0'0 | 7,268.75 | 0 | |||||||||||
| 872 | 6.25 | 0'0 | 0'1 | 5900 | 155'3 | 0'0 | 7,768.75 | 0 | |||||||||||
| 7,747 | 6.25 | 0'0 | 0'1 | 6000 | 165'3 | 0'0 | 8,268.75 | 0 | |||||||||||
| 4,988 | 6.25 | 0'0 | 0'1 | 6100 | 175'3 | 0'0 | 8,768.75 | 0 | |||||||||||
| 1,342 | 6.25 | 0'0 | 0'1 | 6200 | 185'3 | 0'0 | 9,268.75 | 0 | |||||||||||
| 934 | 6.25 | 0'0 | 0'1 | 6300 | 195'3 | 0'0 | 9,768.75 | 0 | |||||||||||
| 1,033 | 6.25 | 0'0 | 0'1 | 6400 | 205'3 | 0'0 | 10,268.75 | 0 | |||||||||||
| 2,324 | 6.25 | 0'0 | 0'1 | 6500 | 215'3 | 0'0 | 10,768.75 | 0 | |||||||||||
| 600 | 6.25 | 0'0 | 0'1 | 6600 | 225'3 | 0'0 | 11,268.75 | 0 | |||||||||||
| 301 | 6.25 | 0'0 | 0'1 | 6700 | 235'3 | 0'0 | 11,768.75 | 0 | |||||||||||
| 228 | 6.25 | 0'0 | 0'1 | 6800 | 245'3 | 0'0 | 12,268.75 | 0 | |||||||||||
| 560 | 6.25 | 0'0 | 0'1 | 6900 | 255'3 | 0'0 | 12,768.75 | 0 | |||||||||||
| 3,553 | 6.25 | 0'0 | 0'1 | 7000 | 265'3 | 0'0 | 13,268.75 | 0 | |||||||||||
| 415 | 6.25 | 0'0 | 0'1 | 7100 | 275'3 | 0'0 | 13,768.75 | 43 | |||||||||||
| 352 | 6.25 | 0'0 | 0'1 | 7200 | 285'3 | 0'0 | 14,268.75 | 48 | |||||||||||
| 452 | 6.25 | 0'0 | 0'1 | 7300 | 295'3 | 0'0 | 14,768.75 | 0 | |||||||||||
| 793 | 6.25 | 0'0 | 0'1 | 7400 | 305'2 | 0'0 | 15,262.50 | 0 | |||||||||||
| 436 | 6.25 | 0'0 | 0'1 | 7500 | 315'2 | 0'0 | 15,762.50 | 0 | |||||||||||
| 556 | 6.25 | 0'0 | 0'1 | 7600 | 325'2 | 0'0 | 16,262.50 | 0 | |||||||||||
| 622 | 6.25 | 0'0 | 0'1 | 7700 | 335'2 | 0'0 | 16,762.50 | 0 | |||||||||||
| 461 | 6.25 | 0'0 | 0'1 | 7800 | 345'2 | 0'0 | 17,262.50 | 0 | |||||||||||
| 393 | 6.25 | 0'0 | 0'1 | 7900 | 355'2 | 0'0 | 17,762.50 | 0 | |||||||||||
| 1,104 | 6.25 | 0'0 | 0'1 | 8000 | 365'2 | 0'0 | 18,262.50 | 0 | |||||||||||
| 2,058 | 6.25 | 0'0 | 0'1 | 8200 | 385'2 | 0'0 | 19,262.50 | 0 | |||||||||||
| 49 | 6.25 | 0'0 | 0'1 | 8400 | 405'2 | 0'0 | 20,262.50 | 0 | |||||||||||
| 626 | 6.25 | 0'0 | 0'1 | 8500 | 415'2 | 0'0 | 20,762.50 | 0 | |||||||||||
| 110 | 6.25 | 0'0 | 0'1 | 8700 | 435'2 | 0'0 | 21,762.50 | 0 | |||||||||||
| 841 | 6.25 | 0'0 | 0'1 | 9000 | 465'2 | 0'0 | 23,262.50 | 0 | |||||||||||
| 320 | 6.25 | 0'0 | 0'1 | 9500 | 515'2 | 0'0 | 25,762.50 | 0 | |||||||||||
| 565 | 6.25 | 0'0 | 0'1 | 10000 | 565'2 | 0'0 | 28,262.50 | 0 | |||||||||||
| 1,244 | 6.25 | 0'0 | 0'1 | 11000 | 665'2 | 0'0 | 33,262.50 | 0 | |||||||||||
| 478 | 6.25 | 0'0 | 0'1 | 12000 | 765'2 | 0'0 | 38,262.50 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2400 | 194'7 | 0'0 | 9,743.75 | 0 | 194'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 2500 | 184'7 | 0'0 | 9,243.75 | 0 | 184'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 2600 | 174'7 | 0'0 | 8,743.75 | 0 | 174'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 2700 | 164'7 | 0'0 | 8,243.75 | 0 | 164'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 2800 | 154'7 | 0'0 | 7,743.75 | 0 | 154'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 2900 | 144'7 | 0'0 | 7,243.75 | 0 | 144'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3000 | 134'7 | 0'0 | 6,743.75 | 0 | 134'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3100 | 124'7 | 0'0 | 6,243.75 | 0 | 124'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3200 | 114'7 | 0'0 | 5,743.75 | 1 | 114'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3250 | 109'7 | 0'0 | 5,493.75 | 0 | 109'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3300 | 104'7 | 0'0 | 5,243.75 | 20 | 104'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3350 | 99'7 | 0'0 | 4,993.75 | 0 | 99'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3400 | 94'7 | 0'0 | 4,743.75 | 0 | 94'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3450 | 89'7 | 0'0 | 4,493.75 | 0 | 89'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3500 | 84'7 | 0'0 | 4,243.75 | 0 | 84'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3550 | 79'7 | 0'0 | 3,993.75 | 0 | 79'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3600 | 74'7 | 0'0 | 3,743.75 | 12 | 74'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3650 | 69'7 | 0'0 | 3,493.75 | 2 | 69'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3700 | 64'7 | 0'0 | 3,243.75 | 3 | 64'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3750 | 59'7 | 0'0 | 2,993.75 | 38 | 59'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3800 | 54'7 | 0'0 | 2,743.75 | 402 | 54'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3850 | 49'7 | 0'0 | 2,493.75 | 32 | 49'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3900 | 44'7 | 0'0 | 2,243.75 | 1,346 | 44'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3950 | 39'7 | 0'0 | 1,993.75 | 2,805 | 39'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4000 | 34'7 | 0'0 | 1,743.75 | 9,736 | 34'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4020 | 32'7 | 0'0 | 1,643.75 | 0 | 32'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4030 | 31'7 | 0'0 | 1,593.75 | 0 | 31'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4040 | 30'7 | 0'0 | 1,543.75 | 0 | 30'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4050 | 29'7 | 0'0 | 1,493.75 | 8,353 | 29'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4060 | 28'7 | 0'0 | 1,443.75 | 0 | 28'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4070 | 27'7 | 0'0 | 1,393.75 | 0 | 27'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4080 | 26'7 | 0'0 | 1,343.75 | 0 | 26'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4090 | 25'7 | 0'0 | 1,293.75 | 0 | 25'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4100 | 25'0 | 0'0 | 1,250.00 | 11,576 | 25'0 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4110 | 24'0 | 0'0 | 1,200.00 | 0 | 24'0 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4120 | 23'0 | 0'0 | 1,150.00 | 0 | 23'0 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4130 | 22'0 | 0'0 | 1,100.00 | 0 | 22'0 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4140 | 21'0 | 0'0 | 1,050.00 | 10 | 21'0 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4150 | 20'0 | 0'0 | 1,000.00 | 8,046 | 20'0 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4160 | 19'0 | 0'0 | 950.00 | 0 | 19'0 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4170 | 18'0 | 0'0 | 900.00 | 0 | 18'0 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4180 | 17'0 | 0'0 | 850.00 | 0 | 17'0 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4190 | 16'1 | 0'0 | 806.25 | 0 | 16'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4200 | 15'0 | -0'1 | 750.00 | 26,718 | 15'0 | 15'1 | 11/17/2025 19:00:00 | CBOT | |||||||||||
| 4210 | 14'1 | 0'0 | 706.25 | 0 | 14'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4220 | 13'1 | 0'0 | 656.25 | 381 | 13'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4230 | 12'2 | 0'0 | 612.50 | 34 | 12'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4240 | 11'3 | 0'0 | 568.75 | 128 | 11'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4250 | 10'4 | 0'0 | 525.00 | 12,750 | 10'4 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4260 | 9'5 | 0'0 | 481.25 | 130 | 9'5 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4270 | 8'6 | 0'0 | 437.50 | 329 | 8'6 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4280 | 7'7 | 0'0 | 393.75 | 249 | 7'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4290 | 7'1 | 0'0 | 356.25 | 182 | 7'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4300 | 6'3 | 0'0 | 318.75 | 28,735 | 6'3 | 6'3 | 11/17/2025 19:00:00 | CBOT | |||||||||||
| 4310 | 5'5 | 0'0 | 281.25 | 352 | 5'5 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4320 | 4'3 | -0'5 | 218.75 | 321 | 5'5 | 5'0 | 11/17/2025 19:22:00 | CBOT | |||||||||||
| 4330 | 4'3 | 0'0 | 218.75 | 747 | 4'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4340 | 3'6 | 0'0 | 187.50 | 1,118 | 3'6 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4350 | 3'3 | 0'0 | 168.75 | 14,608 | 3'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4360 | 2'7 | 0'0 | 143.75 | 1,196 | 2'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4370 | 2'3 | 0'0 | 118.75 | 811 | 2'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4380 | 2'0 | 0'0 | 100.00 | 894 | 2'0 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4390 | 1'6 | 0'0 | 87.50 | 1,681 | 1'6 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4400 | 1'4 | 0'0 | 75.00 | 28,537 | 1'4 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4410 | 1'2 | 0'0 | 62.50 | 399 | 1'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4420 | 1'0 | 0'0 | 50.00 | 3,181 | 1'0 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4430 | 0'7 | 0'0 | 43.75 | 1,651 | 0'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4440 | 0'6 | 0'0 | 37.50 | 1,553 | 0'6 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4450 | 0'5 | -0'1 | 31.25 | 8,706 | 0'7 | 0'6 | 11/17/2025 19:25:00 | CBOT | |||||||||||
| 4460 | 0'5 | 0'0 | 31.25 | 769 | 0'5 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4470 | 0'4 | 0'0 | 25.00 | 1,217 | 0'4 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4480 | 0'4 | 0'0 | 25.00 | 1,675 | 0'4 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4490 | 0'4 | 0'0 | 25.00 | 1,881 | 0'4 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4500 | 0'3 | 0'0 | 18.75 | 35,733 | 0'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4510 | 0'3 | 0'0 | 18.75 | 2,767 | 0'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4520 | 0'3 | 0'0 | 18.75 | 5,696 | 0'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4530 | 0'2 | 0'0 | 12.50 | 974 | 0'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4540 | 0'2 | 0'0 | 12.50 | 568 | 0'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4550 | 0'2 | 0'0 | 12.50 | 4,937 | 0'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4560 | 0'2 | 0'0 | 12.50 | 80 | 0'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4570 | 0'2 | 0'0 | 12.50 | 20 | 0'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4600 | 0'2 | 0'0 | 12.50 | 18,082 | 0'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4620 | 0'2 | 0'0 | 12.50 | 7 | 0'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4630 | 0'2 | 0'0 | 12.50 | 112 | 0'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4650 | 0'2 | 0'0 | 12.50 | 4,107 | 0'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4700 | 0'2 | 0'0 | 12.50 | 15,024 | 0'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4750 | 0'1 | 0'0 | 6.25 | 5,433 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4800 | 0'1 | 0'0 | 6.25 | 16,173 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4850 | 0'1 | 0'0 | 6.25 | 2,060 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4900 | 0'1 | 0'0 | 6.25 | 6,032 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4950 | 0'1 | 0'0 | 6.25 | 1,652 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5000 | 0'1 | 0'0 | 6.25 | 28,071 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5050 | 0'1 | 0'0 | 6.25 | 1,729 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5100 | 0'1 | 0'0 | 6.25 | 6,166 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5150 | 0'1 | 0'0 | 6.25 | 793 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5200 | 0'1 | 0'0 | 6.25 | 16,045 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5250 | 0'1 | 0'0 | 6.25 | 2,158 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5300 | 0'1 | 0'0 | 6.25 | 3,680 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5350 | 0'1 | 0'0 | 6.25 | 1,021 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5400 | 0'1 | 0'0 | 6.25 | 6,052 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5500 | 0'1 | 0'0 | 6.25 | 11,732 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5600 | 0'1 | 0'0 | 6.25 | 2,230 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5700 | 0'1 | 0'0 | 6.25 | 4,012 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5800 | 0'1 | 0'0 | 6.25 | 2,569 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5900 | 0'1 | 0'0 | 6.25 | 872 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 6000 | 0'1 | 0'0 | 6.25 | 7,747 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 6100 | 0'1 | 0'0 | 6.25 | 4,988 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 6200 | 0'1 | 0'0 | 6.25 | 1,342 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 6300 | 0'1 | 0'0 | 6.25 | 934 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 6400 | 0'1 | 0'0 | 6.25 | 1,033 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 6500 | 0'1 | 0'0 | 6.25 | 2,324 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 6600 | 0'1 | 0'0 | 6.25 | 600 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 6700 | 0'1 | 0'0 | 6.25 | 301 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 6800 | 0'1 | 0'0 | 6.25 | 228 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 6900 | 0'1 | 0'0 | 6.25 | 560 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 7000 | 0'1 | 0'0 | 6.25 | 3,553 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 7100 | 0'1 | 0'0 | 6.25 | 415 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 7200 | 0'1 | 0'0 | 6.25 | 352 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 7300 | 0'1 | 0'0 | 6.25 | 452 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 7400 | 0'1 | 0'0 | 6.25 | 793 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 7500 | 0'1 | 0'0 | 6.25 | 436 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 7600 | 0'1 | 0'0 | 6.25 | 556 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 7700 | 0'1 | 0'0 | 6.25 | 622 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 7800 | 0'1 | 0'0 | 6.25 | 461 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 7900 | 0'1 | 0'0 | 6.25 | 393 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 8000 | 0'1 | 0'0 | 6.25 | 1,104 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 8200 | 0'1 | 0'0 | 6.25 | 2,058 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 8400 | 0'1 | 0'0 | 6.25 | 49 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 8500 | 0'1 | 0'0 | 6.25 | 626 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 8700 | 0'1 | 0'0 | 6.25 | 110 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 9000 | 0'1 | 0'0 | 6.25 | 841 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 9500 | 0'1 | 0'0 | 6.25 | 320 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 10000 | 0'1 | 0'0 | 6.25 | 565 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 11000 | 0'1 | 0'0 | 6.25 | 1,244 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 12000 | 0'1 | 0'0 | 6.25 | 478 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2400 | 0'1 | 0'0 | 6.25 | 123 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 2500 | 0'1 | 0'0 | 6.25 | 72 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 2600 | 0'1 | 0'0 | 6.25 | 12 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 2700 | 0'1 | 0'0 | 6.25 | 5 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 2800 | 0'1 | 0'0 | 6.25 | 342 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 2900 | 0'1 | 0'0 | 6.25 | 850 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3000 | 0'1 | 0'0 | 6.25 | 14,656 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3100 | 0'1 | 0'0 | 6.25 | 7,090 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3200 | 0'1 | 0'0 | 6.25 | 1,504 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3250 | 0'1 | 0'0 | 6.25 | 193 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3300 | 0'1 | 0'0 | 6.25 | 736 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3350 | 0'1 | 0'0 | 6.25 | 1,012 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3400 | 0'1 | 0'0 | 6.25 | 1,323 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3450 | 0'1 | 0'0 | 6.25 | 5,943 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3500 | 0'1 | 0'0 | 6.25 | 12,665 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3550 | 0'1 | 0'0 | 6.25 | 3,759 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3600 | 0'1 | 0'0 | 6.25 | 15,234 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3650 | 0'1 | 0'0 | 6.25 | 2,561 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3700 | 0'1 | 0'0 | 6.25 | 15,432 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3750 | 0'1 | 0'0 | 6.25 | 29,254 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3800 | 0'1 | 0'0 | 6.25 | 33,204 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3850 | 0'1 | 0'0 | 6.25 | 10,602 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3900 | 0'1 | 0'0 | 6.25 | 21,935 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 3950 | 0'1 | 0'0 | 6.25 | 15,296 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4000 | 0'1 | 0'0 | 6.25 | 57,477 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4020 | 0'1 | 0'0 | 6.25 | 51 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4030 | 0'1 | 0'0 | 6.25 | 3,711 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4040 | 0'1 | 0'0 | 6.25 | 1,589 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4050 | 0'1 | 0'0 | 6.25 | 15,096 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4060 | 0'1 | 0'0 | 6.25 | 893 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4070 | 0'1 | 0'0 | 6.25 | 146 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4080 | 0'1 | 0'0 | 6.25 | 247 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4090 | 0'1 | 0'0 | 6.25 | 315 | 0'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4100 | 0'2 | 0'0 | 12.50 | 31,531 | 0'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4110 | 0'2 | 0'0 | 12.50 | 373 | 0'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4120 | 0'2 | 0'0 | 12.50 | 179 | 0'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4130 | 0'2 | 0'0 | 12.50 | 615 | 0'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4140 | 0'2 | 0'0 | 12.50 | 821 | 0'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4150 | 0'2 | 0'0 | 12.50 | 11,845 | 0'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4160 | 0'2 | 0'0 | 12.50 | 1,028 | 0'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4170 | 0'2 | 0'0 | 12.50 | 990 | 0'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4180 | 0'2 | 0'0 | 12.50 | 1,327 | 0'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4190 | 0'3 | 0'0 | 18.75 | 1,372 | 0'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4200 | 0'3 | 0'0 | 18.75 | 24,113 | 0'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4210 | 0'3 | 0'0 | 18.75 | 1,570 | 0'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4220 | 0'3 | 0'0 | 18.75 | 1,962 | 0'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4230 | 0'4 | 0'0 | 25.00 | 1,821 | 0'4 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4240 | 0'5 | 0'0 | 31.25 | 2,066 | 0'5 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4250 | 0'6 | 0'0 | 37.50 | 16,302 | 0'6 | 0'6 | 11/17/2025 19:10:00 | CBOT | |||||||||||
| 4260 | 0'7 | 0'0 | 43.75 | 1,090 | 0'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4270 | 1'0 | 0'0 | 50.00 | 1,875 | 1'0 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4280 | 1'1 | 0'0 | 56.25 | 2,220 | 1'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4290 | 1'3 | 0'0 | 68.75 | 702 | 1'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4300 | 2'0 | 0'3 | 100.00 | 24,891 | 1'5 | 1'5 | 11/17/2025 19:47:00 | CBOT | |||||||||||
| 4310 | 1'7 | 0'0 | 93.75 | 603 | 1'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4320 | 2'4 | 0'2 | 125.00 | 894 | 2'4 | 2'2 | 11/17/2025 19:15:00 | CBOT | |||||||||||
| 4330 | 2'5 | 0'0 | 131.25 | 1,085 | 2'5 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4340 | 3'0 | 0'0 | 150.00 | 785 | 3'0 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4350 | 3'7 | 0'2 | 193.75 | 9,642 | 3'7 | 3'5 | 11/17/2025 19:11:00 | CBOT | |||||||||||
| 4360 | 4'1 | 0'0 | 206.25 | 374 | 4'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4370 | 4'5 | 0'0 | 231.25 | 671 | 4'5 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4380 | 5'2 | 0'0 | 262.50 | 1,894 | 5'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4390 | 6'0 | 0'0 | 300.00 | 285 | 6'0 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4400 | 6'6 | 0'0 | 337.50 | 13,192 | 6'6 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4410 | 7'4 | 0'0 | 375.00 | 45 | 7'4 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4420 | 8'2 | 0'0 | 412.50 | 79 | 8'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4430 | 9'1 | 0'0 | 456.25 | 45 | 9'1 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4440 | 10'0 | 0'0 | 500.00 | 21 | 10'0 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4450 | 11'0 | 0'0 | 550.00 | 1,281 | 11'0 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4460 | 11'7 | 0'0 | 593.75 | 12 | 11'7 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4470 | 12'6 | 0'0 | 637.50 | 302 | 12'6 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4480 | 13'6 | 0'0 | 687.50 | 0 | 13'6 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4490 | 14'6 | 0'0 | 737.50 | 0 | 14'6 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4500 | 15'4 | -0'1 | 775.00 | 10,217 | 15'4 | 15'5 | 11/17/2025 19:00:00 | CBOT | |||||||||||
| 4510 | 16'5 | 0'0 | 831.25 | 0 | 16'5 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4520 | 17'5 | 0'0 | 881.25 | 0 | 17'5 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4530 | 18'4 | 0'0 | 925.00 | 0 | 18'4 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4540 | 19'4 | 0'0 | 975.00 | 0 | 19'4 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4550 | 20'4 | 0'0 | 1,025.00 | 213 | 20'4 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4560 | 21'4 | 0'0 | 1,075.00 | 0 | 21'4 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4570 | 22'4 | 0'0 | 1,125.00 | 0 | 22'4 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4600 | 25'4 | 0'0 | 1,275.00 | 6,396 | 25'4 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4620 | 27'4 | 0'0 | 1,375.00 | 0 | 27'4 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4630 | 28'4 | 0'0 | 1,425.00 | 0 | 28'4 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4650 | 30'4 | 0'0 | 1,525.00 | 254 | 30'4 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4700 | 35'3 | 0'0 | 1,768.75 | 4,061 | 35'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4750 | 40'3 | 0'0 | 2,018.75 | 1,111 | 40'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4800 | 45'3 | 0'0 | 2,268.75 | 1,973 | 45'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4850 | 50'3 | 0'0 | 2,518.75 | 0 | 50'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4900 | 55'3 | 0'0 | 2,768.75 | 2,190 | 55'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 4950 | 60'3 | 0'0 | 3,018.75 | 2 | 60'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5000 | 65'3 | 0'0 | 3,268.75 | 4,870 | 65'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5050 | 70'3 | 0'0 | 3,518.75 | 0 | 70'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5100 | 75'3 | 0'0 | 3,768.75 | 571 | 75'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5150 | 80'3 | 0'0 | 4,018.75 | 0 | 80'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5200 | 85'3 | 0'0 | 4,268.75 | 97 | 85'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5250 | 90'3 | 0'0 | 4,518.75 | 16 | 90'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5300 | 95'3 | 0'0 | 4,768.75 | 0 | 95'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5350 | 100'3 | 0'0 | 5,018.75 | 0 | 100'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5400 | 105'3 | 0'0 | 5,268.75 | 31 | 105'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5500 | 115'3 | 0'0 | 5,768.75 | 0 | 115'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5600 | 125'3 | 0'0 | 6,268.75 | 0 | 125'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5700 | 135'3 | 0'0 | 6,768.75 | 0 | 135'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5800 | 145'3 | 0'0 | 7,268.75 | 0 | 145'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 5900 | 155'3 | 0'0 | 7,768.75 | 0 | 155'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 6000 | 165'3 | 0'0 | 8,268.75 | 0 | 165'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 6100 | 175'3 | 0'0 | 8,768.75 | 0 | 175'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 6200 | 185'3 | 0'0 | 9,268.75 | 0 | 185'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 6300 | 195'3 | 0'0 | 9,768.75 | 0 | 195'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 6400 | 205'3 | 0'0 | 10,268.75 | 0 | 205'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 6500 | 215'3 | 0'0 | 10,768.75 | 0 | 215'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 6600 | 225'3 | 0'0 | 11,268.75 | 0 | 225'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 6700 | 235'3 | 0'0 | 11,768.75 | 0 | 235'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 6800 | 245'3 | 0'0 | 12,268.75 | 0 | 245'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 6900 | 255'3 | 0'0 | 12,768.75 | 0 | 255'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 7000 | 265'3 | 0'0 | 13,268.75 | 0 | 265'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 7100 | 275'3 | 0'0 | 13,768.75 | 43 | 275'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 7200 | 285'3 | 0'0 | 14,268.75 | 48 | 285'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 7300 | 295'3 | 0'0 | 14,768.75 | 0 | 295'3 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 7400 | 305'2 | 0'0 | 15,262.50 | 0 | 305'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 7500 | 315'2 | 0'0 | 15,762.50 | 0 | 315'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 7600 | 325'2 | 0'0 | 16,262.50 | 0 | 325'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 7700 | 335'2 | 0'0 | 16,762.50 | 0 | 335'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 7800 | 345'2 | 0'0 | 17,262.50 | 0 | 345'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 7900 | 355'2 | 0'0 | 17,762.50 | 0 | 355'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 8000 | 365'2 | 0'0 | 18,262.50 | 0 | 365'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 8200 | 385'2 | 0'0 | 19,262.50 | 0 | 385'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 8400 | 405'2 | 0'0 | 20,262.50 | 0 | 405'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 8500 | 415'2 | 0'0 | 20,762.50 | 0 | 415'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 8700 | 435'2 | 0'0 | 21,762.50 | 0 | 435'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 9000 | 465'2 | 0'0 | 23,262.50 | 0 | 465'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 9500 | 515'2 | 0'0 | 25,762.50 | 0 | 515'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 10000 | 565'2 | 0'0 | 28,262.50 | 0 | 565'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 11000 | 665'2 | 0'0 | 33,262.50 | 0 | 665'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| 12000 | 765'2 | 0'0 | 38,262.50 | 0 | 765'2 | 11/17/2025 13:25:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
