| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 250 | 8,343.75 | -3'2 | 166'7s | 2000 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 7,843.75 | -3'2 | 156'7s | 2100 | 0'1s | 0'0 | 6.25 | 1 | |||||||||||
| 0 | 6,843.75 | -3'2 | 136'7s | 2300 | 0'1s | 0'0 | 6.25 | 100 | |||||||||||
| 5 | 5,843.75 | -3'2 | 116'7s | 2500 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 5,343.75 | -3'2 | 106'7s | 2600 | 0'1s | 0'0 | 6.25 | 8 | |||||||||||
| 0 | 4,843.75 | -3'2 | 96'7s | 2700 | 0'1s | 0'0 | 6.25 | 45 | |||||||||||
| 0 | 4,593.75 | -3'2 | 91'7s | 2750 | 0'1s | 0'0 | 6.25 | 10 | |||||||||||
| 0 | 4,343.75 | -3'2 | 86'7s | 2800 | 0'1s | 0'0 | 6.25 | 498 | |||||||||||
| 0 | 4,093.75 | -3'2 | 81'7s | 2850 | 0'1s | 0'0 | 6.25 | 344 | |||||||||||
| 2 | 3,843.75 | -3'2 | 76'7s | 2900 | 0'1s | 0'0 | 6.25 | 975 | |||||||||||
| 0 | 3,593.75 | -3'2 | 71'7s | 2950 | 0'1s | 0'0 | 6.25 | 453 | |||||||||||
| 42 | 3,343.75 | -3'2 | 66'7s | 3000 | 0'1s | 0'0 | 6.25 | 2,354 | |||||||||||
| 0 | 3,093.75 | -3'2 | 61'7s | 3050 | 0'1s | 0'0 | 6.25 | 215 | |||||||||||
| 16 | 2,843.75 | -3'2 | 56'7s | 3100 | 0'1s | 0'0 | 6.25 | 1,585 | |||||||||||
| 0 | 2,593.75 | -3'2 | 51'7s | 3150 | 0'1s | 0'0 | 6.25 | 1,195 | |||||||||||
| 200 | 2,343.75 | -3'2 | 46'7s | 3200 | 0'1s | 0'0 | 6.25 | 20,833 | |||||||||||
| 63 | 2,093.75 | -3'2 | 41'7s | 3250 | 0'1s | 0'0 | 6.25 | 4,639 | |||||||||||
| 539 | 1,843.75 | -3'2 | 36'7s | 3300 | 0'1s | 0'0 | 6.25 | 19,808 | |||||||||||
| 13 | 1,593.75 | -3'2 | 31'7s | 3350 | 0'1s | 0'0 | 6.25 | 3,682 | |||||||||||
| 159 | 1,343.75 | -3'2 | 26'7s | 3400 | 0'1s | 0'0 | 6.25 | 14,842 | |||||||||||
| 91 | 1,093.75 | -3'2 | 21'7s | 3450 | 0'1s | 0'0 | 6.25 | 3,832 | |||||||||||
| 1,070 | 906.25 | 1'2 | 18'1s | 3500 | 0'1s | 0'0 | 6.25 | 17,110 | |||||||||||
| 977 | 675.00 | 1'5 | 13'4s | 3550 | 0'1s | 0'0 | 6.25 | 5,547 | |||||||||||
| 6,175 | 412.50 | 1'2 | 8'2s | 3600 | 0'1s | -0'1 | 6.25 | 22,704 | |||||||||||
| 2,666 | 187.50 | 1'0 | 3'6s | 3650 | 0'5s | -0'3 | 31.25 | 11,226 | |||||||||||
| 13,696 | 50.00 | 0'3 | 1'0s | 3700 | 2'1s | -1'6 | 106.25 | 19,197 | |||||||||||
| 11,708 | 12.50 | 0'0 | 0'2s | 3750 | 6'2s | -2'2 | 312.50 | 10,345 | |||||||||||
| 25,682 | 6.25 | 0'0 | 0'1s | 3800 | 11'1s | -2'2 | 556.25 | 31,692 | |||||||||||
| 10,728 | 6.25 | 0'0 | 0'1s | 3850 | 16'1s | -2'2 | 806.25 | 13,466 | |||||||||||
| 27,512 | 6.25 | 0'0 | 0'1s | 3900 | 21'2s | -2'1 | 1,062.50 | 24,624 | |||||||||||
| 14,648 | 6.25 | 0'0 | 0'1s | 3950 | 26'1s | -2'2 | 1,306.25 | 3,317 | |||||||||||
| 48,302 | 6.25 | 0'0 | 0'1s | 4000 | 31'0s | -2'3 | 1,550.00 | 23,897 | |||||||||||
| 7,444 | 6.25 | 0'0 | 0'1s | 4050 | 36'7s | -1'4 | 1,843.75 | 214 | |||||||||||
| 23,618 | 6.25 | 0'0 | 0'1s | 4100 | 41'3s | -2'0 | 2,068.75 | 10,902 | |||||||||||
| 6,801 | 6.25 | 0'0 | 0'1s | 4150 | 48'3s | 3'2 | 2,418.75 | 156 | |||||||||||
| 42,799 | 6.25 | 0'0 | 0'1s | 4200 | 51'7s | -1'4 | 2,593.75 | 15,295 | |||||||||||
| 7,392 | 6.25 | 0'0 | 0'1s | 4250 | 58'3s | 3'2 | 2,918.75 | 315 | |||||||||||
| 24,276 | 6.25 | 0'0 | 0'1s | 4300 | 61'0s | -2'3 | 3,050.00 | 15,757 | |||||||||||
| 1,586 | 6.25 | 0'0 | 0'1s | 4350 | 66'4s | -1'7 | 3,325.00 | 79 | |||||||||||
| 25,281 | 6.25 | 0'0 | 0'1s | 4400 | 71'2s | -2'1 | 3,562.50 | 5,689 | |||||||||||
| 1,128 | 6.25 | 0'0 | 0'1s | 4450 | 78'3s | 3'2 | 3,918.75 | 38 | |||||||||||
| 43,659 | 6.25 | 0'0 | 0'1s | 4500 | 81'5s | -1'6 | 4,081.25 | 6,175 | |||||||||||
| 415 | 6.25 | 0'0 | 0'1s | 4550 | 88'3s | 3'2 | 4,418.75 | 21 | |||||||||||
| 19,823 | 6.25 | 0'0 | 0'1s | 4600 | 91'5s | -1'6 | 4,581.25 | 5,806 | |||||||||||
| 876 | 6.25 | 0'0 | 0'1s | 4650 | 98'3s | 3'2 | 4,918.75 | 62 | |||||||||||
| 10,245 | 6.25 | 0'0 | 0'1s | 4700 | 101'2s | -2'1 | 5,062.50 | 669 | |||||||||||
| 257 | 6.25 | 0'0 | 0'1s | 4750 | 108'3s | 3'2 | 5,418.75 | 60 | |||||||||||
| 23,429 | 6.25 | 0'0 | 0'1s | 4800 | 113'3s | 3'2 | 5,668.75 | 1,237 | |||||||||||
| 726 | 6.25 | 0'0 | 0'1s | 4850 | 118'3s | 3'2 | 5,918.75 | 2 | |||||||||||
| 8,451 | 6.25 | 0'0 | 0'1s | 4900 | 123'3s | 3'2 | 6,168.75 | 300 | |||||||||||
| 56,214 | 6.25 | 0'0 | 0'1s | 5000 | 133'3s | 3'2 | 6,668.75 | 244 | |||||||||||
| 6,970 | 6.25 | 0'0 | 0'1s | 5100 | 143'3s | 3'2 | 7,168.75 | 103 | |||||||||||
| 8,520 | 6.25 | 0'0 | 0'1s | 5200 | 153'3s | 3'2 | 7,668.75 | 28 | |||||||||||
| 6,891 | 6.25 | 0'0 | 0'1s | 5300 | 163'3s | 3'2 | 8,168.75 | 625 | |||||||||||
| 5,479 | 6.25 | 0'0 | 0'1s | 5400 | 173'3s | 3'2 | 8,668.75 | 2 | |||||||||||
| 14,142 | 6.25 | 0'0 | 0'1s | 5500 | 183'3s | 3'2 | 9,168.75 | 23 | |||||||||||
| 5,836 | 6.25 | 0'0 | 0'1s | 5600 | 193'3s | 3'2 | 9,668.75 | 3 | |||||||||||
| 3,787 | 6.25 | 0'0 | 0'1s | 5700 | 203'3s | 3'2 | 10,168.75 | 36 | |||||||||||
| 3,174 | 6.25 | 0'0 | 0'1s | 5800 | 213'3s | 3'2 | 10,668.75 | 33 | |||||||||||
| 2,477 | 6.25 | 0'0 | 0'1s | 5900 | 223'3s | 3'2 | 11,168.75 | 87 | |||||||||||
| 21,547 | 6.25 | 0'0 | 0'1s | 6000 | 233'3s | 3'2 | 11,668.75 | 11 | |||||||||||
| 1,868 | 6.25 | 0'0 | 0'1s | 6100 | 243'3s | 3'2 | 12,168.75 | 11 | |||||||||||
| 1,273 | 6.25 | 0'0 | 0'1s | 6200 | 253'3s | 3'2 | 12,668.75 | 0 | |||||||||||
| 6,313 | 6.25 | 0'0 | 0'1s | 6300 | 263'3s | 3'2 | 13,168.75 | 0 | |||||||||||
| 629 | 6.25 | 0'0 | 0'1s | 6400 | 273'3s | 3'2 | 13,668.75 | 0 | |||||||||||
| 2,346 | 6.25 | 0'0 | 0'1s | 6500 | 283'3s | 3'2 | 14,168.75 | 0 | |||||||||||
| 573 | 6.25 | 0'0 | 0'1s | 6600 | 293'3s | 3'2 | 14,668.75 | 0 | |||||||||||
| 828 | 6.25 | 0'0 | 0'1s | 6700 | 303'3s | 3'2 | 15,168.75 | 0 | |||||||||||
| 518 | 6.25 | 0'0 | 0'1s | 6800 | 313'3s | 3'2 | 15,668.75 | 1 | |||||||||||
| 200 | 6.25 | 0'0 | 0'1s | 6900 | 323'3s | 3'2 | 16,168.75 | 0 | |||||||||||
| 5,491 | 6.25 | 0'0 | 0'1s | 7000 | 333'3s | 3'2 | 16,668.75 | 1 | |||||||||||
| 632 | 6.25 | 0'0 | 0'1s | 7200 | 353'3s | 3'2 | 17,668.75 | 2 | |||||||||||
| 1,085 | 6.25 | 0'0 | 0'1s | 7400 | 373'3s | 3'2 | 18,668.75 | 1 | |||||||||||
| 976 | 6.25 | 0'0 | 0'1s | 7600 | 393'3s | 3'2 | 19,668.75 | 2 | |||||||||||
| 376 | 6.25 | 0'0 | 0'1s | 7800 | 413'3s | 3'2 | 20,668.75 | 5 | |||||||||||
| 5,730 | 6.25 | 0'0 | 0'1s | 8000 | 433'3s | 3'2 | 21,668.75 | 1 | |||||||||||
| 1,423 | 6.25 | 0'0 | 0'1s | 9000 | 533'3s | 3'2 | 26,668.75 | 2 | |||||||||||
| 1,251 | 6.25 | 0'0 | 0'1s | 10000 | 633'3s | 3'2 | 31,668.75 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2000 | 166'7s | -3'2 | 8,343.75 | 250 | 170'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 2100 | 156'7s | -3'2 | 7,843.75 | 0 | 160'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 2300 | 136'7s | -3'2 | 6,843.75 | 0 | 140'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 2500 | 116'7s | -3'2 | 5,843.75 | 5 | 120'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 2600 | 106'7s | -3'2 | 5,343.75 | 0 | 110'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 2700 | 96'7s | -3'2 | 4,843.75 | 0 | 100'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 2750 | 91'7s | -3'2 | 4,593.75 | 0 | 95'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 2800 | 86'7s | -3'2 | 4,343.75 | 0 | 90'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 2850 | 81'7s | -3'2 | 4,093.75 | 0 | 85'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 2900 | 76'7s | -3'2 | 3,843.75 | 2 | 80'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 2950 | 71'7s | -3'2 | 3,593.75 | 0 | 75'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 3000 | 66'7s | -3'2 | 3,343.75 | 42 | 70'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 3050 | 61'7s | -3'2 | 3,093.75 | 0 | 65'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 3100 | 56'7s | -3'2 | 2,843.75 | 16 | 60'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 3150 | 51'7s | -3'2 | 2,593.75 | 0 | 55'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 3200 | 46'7s | -3'2 | 2,343.75 | 200 | 50'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 3250 | 41'7s | -3'2 | 2,093.75 | 63 | 45'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 3300 | 36'7s | -3'2 | 1,843.75 | 539 | 40'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 3350 | 31'7s | -3'2 | 1,593.75 | 13 | 35'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 3400 | 26'7s | -3'2 | 1,343.75 | 159 | 26'0 | 30'1 | 11/20/2019 13:34:00 | CBOT | |||||||||||
| 3450 | 21'7s | -3'2 | 1,093.75 | 91 | 25'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 3500 | 18'1s | 1'2 | 906.25 | 1,070 | 18'1 | 16'7 | 11/21/2019 09:27:00 | CBOT | |||||||||||
| 3550 | 13'4s | 1'5 | 675.00 | 977 | 13'4 | 11'7 | 11/21/2019 09:46:00 | CBOT | |||||||||||
| 3600 | 8'2s | 1'2 | 412.50 | 6,175 | 7'0 | 7'0 | 11/21/2019 09:31:00 | CBOT | |||||||||||
| 3650 | 3'6s | 1'0 | 187.50 | 2,666 | 3'3 | 2'6 | 11/21/2019 08:45:00 | CBOT | |||||||||||
| 3700 | 1'0s | 0'3 | 50.00 | 13,696 | 0'6 | 0'5 | 11/21/2019 09:55:00 | CBOT | |||||||||||
| 3750 | 0'2s | 0'0 | 12.50 | 11,708 | 0'2 | 0'2 | 11/21/2019 06:28:00 | CBOT | |||||||||||
| 3800 | 0'1s | 0'0 | 6.25 | 25,682 | 0'1 | 0'1 | 11/21/2019 09:44:00 | CBOT | |||||||||||
| 3850 | 0'1s | 0'0 | 6.25 | 10,728 | 0'1 | 0'1 | 11/21/2019 09:34:00 | CBOT | |||||||||||
| 3900 | 0'1s | 0'0 | 6.25 | 27,512 | 0'1 | 0'1 | 11/20/2019 13:34:00 | CBOT | |||||||||||
| 3950 | 0'1s | 0'0 | 6.25 | 14,648 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4000 | 0'1s | 0'0 | 6.25 | 48,302 | 0'1 | 0'1 | 11/21/2019 08:30:00 | CBOT | |||||||||||
| 4050 | 0'1s | 0'0 | 6.25 | 7,444 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4100 | 0'1s | 0'0 | 6.25 | 23,618 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4150 | 0'1s | 0'0 | 6.25 | 6,801 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4200 | 0'1s | 0'0 | 6.25 | 42,799 | 0'1 | 0'1 | 11/20/2019 20:41:00 | CBOT | |||||||||||
| 4250 | 0'1s | 0'0 | 6.25 | 7,392 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4300 | 0'1s | 0'0 | 6.25 | 24,276 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4350 | 0'1s | 0'0 | 6.25 | 1,586 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4400 | 0'1s | 0'0 | 6.25 | 25,281 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4450 | 0'1s | 0'0 | 6.25 | 1,128 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4500 | 0'1s | 0'0 | 6.25 | 43,659 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4550 | 0'1s | 0'0 | 6.25 | 415 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4600 | 0'1s | 0'0 | 6.25 | 19,823 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4650 | 0'1s | 0'0 | 6.25 | 876 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4700 | 0'1s | 0'0 | 6.25 | 10,245 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4750 | 0'1s | 0'0 | 6.25 | 257 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4800 | 0'1s | 0'0 | 6.25 | 23,429 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4850 | 0'1s | 0'0 | 6.25 | 726 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4900 | 0'1s | 0'0 | 6.25 | 8,451 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 5000 | 0'1s | 0'0 | 6.25 | 56,214 | 0'1 | 0'1 | 11/20/2019 20:49:00 | CBOT | |||||||||||
| 5100 | 0'1s | 0'0 | 6.25 | 6,970 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 5200 | 0'1s | 0'0 | 6.25 | 8,520 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 5300 | 0'1s | 0'0 | 6.25 | 6,891 | 0'1 | 0'1 | 11/20/2019 13:34:00 | CBOT | |||||||||||
| 5400 | 0'1s | 0'0 | 6.25 | 5,479 | 0'1 | 0'1 | 11/20/2019 13:34:00 | CBOT | |||||||||||
| 5500 | 0'1s | 0'0 | 6.25 | 14,142 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 5600 | 0'1s | 0'0 | 6.25 | 5,836 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 5700 | 0'1s | 0'0 | 6.25 | 3,787 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 5800 | 0'1s | 0'0 | 6.25 | 3,174 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 5900 | 0'1s | 0'0 | 6.25 | 2,477 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 21,547 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 6100 | 0'1s | 0'0 | 6.25 | 1,868 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 1,273 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 6,313 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 6400 | 0'1s | 0'0 | 6.25 | 629 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 6500 | 0'1s | 0'0 | 6.25 | 2,346 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 6600 | 0'1s | 0'0 | 6.25 | 573 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 6700 | 0'1s | 0'0 | 6.25 | 828 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 6800 | 0'1s | 0'0 | 6.25 | 518 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 6900 | 0'1s | 0'0 | 6.25 | 200 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 5,491 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 7200 | 0'1s | 0'0 | 6.25 | 632 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 7400 | 0'1s | 0'0 | 6.25 | 1,085 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 7600 | 0'1s | 0'0 | 6.25 | 976 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 7800 | 0'1s | 0'0 | 6.25 | 376 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 8000 | 0'1s | 0'0 | 6.25 | 5,730 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 9000 | 0'1s | 0'0 | 6.25 | 1,423 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 10000 | 0'1s | 0'0 | 6.25 | 1,251 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2000 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 2100 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 2300 | 0'1s | 0'0 | 6.25 | 100 | 0'1 | 0'1 | 11/20/2019 13:34:00 | CBOT | |||||||||||
| 2500 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 2600 | 0'1s | 0'0 | 6.25 | 8 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 2700 | 0'1s | 0'0 | 6.25 | 45 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 2750 | 0'1s | 0'0 | 6.25 | 10 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 2800 | 0'1s | 0'0 | 6.25 | 498 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 2850 | 0'1s | 0'0 | 6.25 | 344 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 2900 | 0'1s | 0'0 | 6.25 | 975 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 2950 | 0'1s | 0'0 | 6.25 | 453 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 3000 | 0'1s | 0'0 | 6.25 | 2,354 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 3050 | 0'1s | 0'0 | 6.25 | 215 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 3100 | 0'1s | 0'0 | 6.25 | 1,585 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 3150 | 0'1s | 0'0 | 6.25 | 1,195 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 3200 | 0'1s | 0'0 | 6.25 | 20,833 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 3250 | 0'1s | 0'0 | 6.25 | 4,639 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 3300 | 0'1s | 0'0 | 6.25 | 19,808 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 3350 | 0'1s | 0'0 | 6.25 | 3,682 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 3400 | 0'1s | 0'0 | 6.25 | 14,842 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 3450 | 0'1s | 0'0 | 6.25 | 3,832 | 0'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 3500 | 0'1s | 0'0 | 6.25 | 17,110 | 0'1 | 0'1 | 11/20/2019 13:34:00 | CBOT | |||||||||||
| 3550 | 0'1s | 0'0 | 6.25 | 5,547 | 0'1 | 0'1 | 11/20/2019 13:34:00 | CBOT | |||||||||||
| 3600 | 0'1s | -0'1 | 6.25 | 22,704 | 0'1 | 0'2 | 11/21/2019 09:25:00 | CBOT | |||||||||||
| 3650 | 0'5s | -0'3 | 31.25 | 11,226 | 1'0 | 1'0 | 11/21/2019 09:05:00 | CBOT | |||||||||||
| 3700 | 2'1s | -1'6 | 106.25 | 19,197 | 3'6 | 3'7 | 11/21/2019 09:53:00 | CBOT | |||||||||||
| 3750 | 6'2s | -2'2 | 312.50 | 10,345 | 7'0 | 8'4 | 11/21/2019 09:56:00 | CBOT | |||||||||||
| 3800 | 11'1s | -2'2 | 556.25 | 31,692 | 12'5 | 13'3 | 11/21/2019 09:55:00 | CBOT | |||||||||||
| 3850 | 16'1s | -2'2 | 806.25 | 13,466 | 18'4 | 18'3 | 11/21/2019 09:38:00 | CBOT | |||||||||||
| 3900 | 21'2s | -2'1 | 1,062.50 | 24,624 | 22'0 | 23'3 | 11/21/2019 09:47:00 | CBOT | |||||||||||
| 3950 | 26'1s | -2'2 | 1,306.25 | 3,317 | 26'1 | 28'3 | 11/21/2019 09:54:00 | CBOT | |||||||||||
| 4000 | 31'0s | -2'3 | 1,550.00 | 23,897 | 33'3 | 33'3 | 11/21/2019 09:54:00 | CBOT | |||||||||||
| 4050 | 36'7s | -1'4 | 1,843.75 | 214 | 36'7 | 38'3 | 11/21/2019 07:03:00 | CBOT | |||||||||||
| 4100 | 41'3s | -2'0 | 2,068.75 | 10,902 | 43'3 | 43'3 | 11/21/2019 09:54:00 | CBOT | |||||||||||
| 4150 | 48'3s | 3'2 | 2,418.75 | 156 | 45'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4200 | 51'7s | -1'4 | 2,593.75 | 15,295 | 51'7 | 53'3 | 11/21/2019 09:49:00 | CBOT | |||||||||||
| 4250 | 58'3s | 3'2 | 2,918.75 | 315 | 55'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4300 | 61'0s | -2'3 | 3,050.00 | 15,757 | 62'0 | 63'3 | 11/21/2019 09:54:00 | CBOT | |||||||||||
| 4350 | 66'4s | -1'7 | 3,325.00 | 79 | 66'4 | 68'3 | 11/21/2019 08:46:00 | CBOT | |||||||||||
| 4400 | 71'2s | -2'1 | 3,562.50 | 5,689 | 71'7 | 73'3 | 11/21/2019 09:54:00 | CBOT | |||||||||||
| 4450 | 78'3s | 3'2 | 3,918.75 | 38 | 76'4 | 75'1 | 11/20/2019 13:34:00 | CBOT | |||||||||||
| 4500 | 81'5s | -1'6 | 4,081.25 | 6,175 | 83'3 | 83'3 | 11/21/2019 09:45:00 | CBOT | |||||||||||
| 4550 | 88'3s | 3'2 | 4,418.75 | 21 | 85'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4600 | 91'5s | -1'6 | 4,581.25 | 5,806 | 91'5 | 93'3 | 11/21/2019 09:35:00 | CBOT | |||||||||||
| 4650 | 98'3s | 3'2 | 4,918.75 | 62 | 95'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4700 | 101'2s | -2'1 | 5,062.50 | 669 | 101'2 | 103'3 | 11/21/2019 09:38:00 | CBOT | |||||||||||
| 4750 | 108'3s | 3'2 | 5,418.75 | 60 | 105'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4800 | 113'3s | 3'2 | 5,668.75 | 1,237 | 110'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4850 | 118'3s | 3'2 | 5,918.75 | 2 | 115'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 4900 | 123'3s | 3'2 | 6,168.75 | 300 | 120'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 5000 | 133'3s | 3'2 | 6,668.75 | 244 | 130'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 5100 | 143'3s | 3'2 | 7,168.75 | 103 | 140'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 5200 | 153'3s | 3'2 | 7,668.75 | 28 | 150'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 5300 | 163'3s | 3'2 | 8,168.75 | 625 | 160'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 5400 | 173'3s | 3'2 | 8,668.75 | 2 | 170'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 5500 | 183'3s | 3'2 | 9,168.75 | 23 | 180'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 5600 | 193'3s | 3'2 | 9,668.75 | 3 | 190'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 5700 | 203'3s | 3'2 | 10,168.75 | 36 | 200'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 5800 | 213'3s | 3'2 | 10,668.75 | 33 | 210'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 5900 | 223'3s | 3'2 | 11,168.75 | 87 | 220'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 6000 | 233'3s | 3'2 | 11,668.75 | 11 | 230'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 6100 | 243'3s | 3'2 | 12,168.75 | 11 | 240'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 6200 | 253'3s | 3'2 | 12,668.75 | 0 | 250'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 6300 | 263'3s | 3'2 | 13,168.75 | 0 | 260'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 6400 | 273'3s | 3'2 | 13,668.75 | 0 | 270'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 6500 | 283'3s | 3'2 | 14,168.75 | 0 | 280'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 6600 | 293'3s | 3'2 | 14,668.75 | 0 | 290'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 6700 | 303'3s | 3'2 | 15,168.75 | 0 | 300'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 6800 | 313'3s | 3'2 | 15,668.75 | 1 | 310'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 6900 | 323'3s | 3'2 | 16,168.75 | 0 | 320'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 7000 | 333'3s | 3'2 | 16,668.75 | 1 | 330'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 7200 | 353'3s | 3'2 | 17,668.75 | 2 | 350'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 7400 | 373'3s | 3'2 | 18,668.75 | 1 | 370'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 7600 | 393'3s | 3'2 | 19,668.75 | 2 | 390'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 7800 | 413'3s | 3'2 | 20,668.75 | 5 | 410'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 8000 | 433'3s | 3'2 | 21,668.75 | 1 | 430'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 9000 | 533'3s | 3'2 | 26,668.75 | 2 | 530'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| 10000 | 633'3s | 3'2 | 31,668.75 | 0 | 630'1 | 11/20/2019 13:34:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
