 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Macon MFA 1805 A N Missouri St Macon, MO 63552 660-385-5753 Shelbina MFA 215 W Maple St Shelbina, MO 63468 573-588-4140 CLICK - MFA CONNECT |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 35,300.00 | 0'0 | 706'0 | 5200 | 0'1 | 0'0 | 6.25 | 1 | |||||||||||
| 0 | 23,300.00 | 0'0 | 466'0 | 7600 | 0'1 | 0'0 | 6.25 | 19 | |||||||||||
| 0 | 22,300.00 | 0'0 | 446'0 | 7800 | 0'1 | 0'0 | 6.25 | 18 | |||||||||||
| 0 | 18,800.00 | 0'0 | 376'0 | 8500 | 0'1 | 0'0 | 6.25 | 3 | |||||||||||
| 0 | 18,300.00 | 0'0 | 366'0 | 8600 | 0'1 | 0'0 | 6.25 | 7 | |||||||||||
| 0 | 17,800.00 | 0'0 | 356'0 | 8700 | 0'1 | 0'0 | 6.25 | 3 | |||||||||||
| 0 | 16,800.00 | 0'0 | 336'0 | 8900 | 0'1 | 0'0 | 6.25 | 144 | |||||||||||
| 0 | 16,300.00 | 0'0 | 326'0 | 9000 | 0'1 | 0'0 | 6.25 | 76 | |||||||||||
| 0 | 15,806.25 | 0'0 | 316'1 | 9100 | 0'1 | 0'0 | 6.25 | 23 | |||||||||||
| 0 | 15,306.25 | 0'0 | 306'1 | 9200 | 0'1 | 0'0 | 6.25 | 83 | |||||||||||
| 0 | 14,806.25 | 0'0 | 296'1 | 9300 | 0'1 | 0'0 | 6.25 | 191 | |||||||||||
| 0 | 14,306.25 | 0'0 | 286'1 | 9400 | 0'1 | 0'0 | 6.25 | 93 | |||||||||||
| 0 | 13,806.25 | 0'0 | 276'1 | 9500 | 0'1 | 0'0 | 6.25 | 211 | |||||||||||
| 0 | 13,306.25 | 0'0 | 266'1 | 9600 | 0'1 | 0'0 | 6.25 | 137 | |||||||||||
| 0 | 12,806.25 | 0'0 | 256'1 | 9700 | 0'1 | 0'0 | 6.25 | 74 | |||||||||||
| 0 | 12,306.25 | 0'0 | 246'1 | 9800 | 0'1 | 0'0 | 6.25 | 102 | |||||||||||
| 0 | 11,806.25 | 0'0 | 236'1 | 9900 | 0'1 | 0'0 | 6.25 | 440 | |||||||||||
| 0 | 11,306.25 | 0'0 | 226'1 | 10000 | 0'1 | 0'0 | 6.25 | 359 | |||||||||||
| 0 | 10,806.25 | 0'0 | 216'1 | 10100 | 0'1 | 0'0 | 6.25 | 386 | |||||||||||
| 0 | 10,306.25 | 0'0 | 206'1 | 10200 | 0'1 | 0'0 | 6.25 | 282 | |||||||||||
| 0 | 9,806.25 | 0'0 | 196'1 | 10300 | 0'1 | 0'0 | 6.25 | 440 | |||||||||||
| 0 | 9,306.25 | 0'0 | 186'1 | 10400 | 0'1 | 0'0 | 6.25 | 2,572 | |||||||||||
| 0 | 8,806.25 | 0'0 | 176'1 | 10500 | 0'1 | 0'0 | 6.25 | 1,311 | |||||||||||
| 35 | 8,306.25 | 0'0 | 166'1 | 10600 | 0'1 | 0'0 | 6.25 | 673 | |||||||||||
| 0 | 8,106.25 | 0'0 | 162'1 | 10640 | 0'1 | 0'0 | 6.25 | 461 | |||||||||||
| 0 | 7,906.25 | 0'0 | 158'1 | 10680 | 0'1 | 0'0 | 6.25 | 17 | |||||||||||
| 0 | 7,806.25 | 0'0 | 156'1 | 10700 | 0'1 | 0'0 | 6.25 | 1,009 | |||||||||||
| 0 | 7,706.25 | 0'0 | 154'1 | 10720 | 0'1 | 0'0 | 6.25 | 26 | |||||||||||
| 0 | 7,506.25 | 0'0 | 150'1 | 10760 | 0'1 | 0'0 | 6.25 | 21 | |||||||||||
| 0 | 7,406.25 | 0'0 | 148'1 | 10780 | 0'1 | 0'0 | 6.25 | 67 | |||||||||||
| 16 | 7,306.25 | 0'0 | 146'1 | 10800 | 0'1 | 0'0 | 6.25 | 1,674 | |||||||||||
| 0 | 7,206.25 | 0'0 | 144'1 | 10820 | 0'1 | 0'0 | 6.25 | 85 | |||||||||||
| 0 | 7,106.25 | 0'0 | 142'1 | 10840 | 0'1 | 0'0 | 6.25 | 93 | |||||||||||
| 0 | 7,006.25 | 0'0 | 140'1 | 10860 | 0'1 | 0'0 | 6.25 | 29 | |||||||||||
| 0 | 6,906.25 | 0'0 | 138'1 | 10880 | 0'1 | 0'0 | 6.25 | 82 | |||||||||||
| 4 | 6,806.25 | 0'0 | 136'1 | 10900 | 0'1 | 0'0 | 6.25 | 3,062 | |||||||||||
| 0 | 6,706.25 | 0'0 | 134'1 | 10920 | 0'1 | 0'0 | 6.25 | 66 | |||||||||||
| 0 | 6,606.25 | 0'0 | 132'1 | 10940 | 0'1 | 0'0 | 6.25 | 83 | |||||||||||
| 0 | 6,506.25 | 0'0 | 130'1 | 10960 | 0'1 | 0'0 | 6.25 | 34 | |||||||||||
| 0 | 6,406.25 | 0'0 | 128'1 | 10980 | 0'1 | 0'0 | 6.25 | 4 | |||||||||||
| 59 | 6,306.25 | 0'0 | 126'1 | 11000 | 0'1 | 0'0 | 6.25 | 7,243 | |||||||||||
| 0 | 6,206.25 | 0'0 | 124'1 | 11020 | 0'1 | 0'0 | 6.25 | 118 | |||||||||||
| 0 | 6,106.25 | 0'0 | 122'1 | 11040 | 0'1 | 0'0 | 6.25 | 832 | |||||||||||
| 0 | 6,006.25 | 0'0 | 120'1 | 11060 | 0'1 | 0'0 | 6.25 | 85 | |||||||||||
| 0 | 5,906.25 | 0'0 | 118'1 | 11080 | 0'1 | 0'0 | 6.25 | 134 | |||||||||||
| 375 | 5,806.25 | 0'0 | 116'1 | 11100 | 0'1 | 0'0 | 6.25 | 2,748 | |||||||||||
| 16 | 5,706.25 | 0'0 | 114'1 | 11120 | 0'1 | 0'0 | 6.25 | 96 | |||||||||||
| 65 | 5,606.25 | 0'0 | 112'1 | 11140 | 0'1 | 0'0 | 6.25 | 557 | |||||||||||
| 10 | 5,506.25 | 0'0 | 110'1 | 11160 | 0'1 | 0'0 | 6.25 | 121 | |||||||||||
| 63 | 5,406.25 | 0'0 | 108'1 | 11180 | 0'1 | 0'0 | 6.25 | 335 | |||||||||||
| 1,288 | 5,306.25 | 0'0 | 106'1 | 11200 | 0'1 | 0'0 | 6.25 | 5,061 | |||||||||||
| 29 | 5,206.25 | 0'0 | 104'1 | 11220 | 0'1 | 0'0 | 6.25 | 185 | |||||||||||
| 59 | 5,106.25 | 0'0 | 102'1 | 11240 | 0'1 | 0'0 | 6.25 | 72 | |||||||||||
| 118 | 5,006.25 | 0'0 | 100'1 | 11260 | 0'1 | 0'0 | 6.25 | 1,292 | |||||||||||
| 61 | 4,906.25 | 0'0 | 98'1 | 11280 | 0'1 | 0'0 | 6.25 | 164 | |||||||||||
| 2,314 | 4,806.25 | 0'0 | 96'1 | 11300 | 0'1 | 0'0 | 6.25 | 3,909 | |||||||||||
| 85 | 4,706.25 | 0'0 | 94'1 | 11320 | 0'1 | 0'0 | 6.25 | 177 | |||||||||||
| 22 | 4,606.25 | 0'0 | 92'1 | 11340 | 0'1 | 0'0 | 6.25 | 166 | |||||||||||
| 74 | 4,506.25 | 0'0 | 90'1 | 11360 | 0'1 | 0'0 | 6.25 | 107 | |||||||||||
| 12 | 4,406.25 | 0'0 | 88'1 | 11380 | 0'1 | 0'0 | 6.25 | 412 | |||||||||||
| 2,145 | 4,306.25 | 0'0 | 86'1 | 11400 | 0'1 | 0'0 | 6.25 | 3,141 | |||||||||||
| 103 | 4,206.25 | 0'0 | 84'1 | 11420 | 0'1 | 0'0 | 6.25 | 1,028 | |||||||||||
| 19 | 4,106.25 | 0'0 | 82'1 | 11440 | 0'1 | 0'0 | 6.25 | 84 | |||||||||||
| 73 | 4,006.25 | 0'0 | 80'1 | 11460 | 0'1 | 0'0 | 6.25 | 68 | |||||||||||
| 98 | 3,906.25 | 0'0 | 78'1 | 11480 | 0'1 | 0'0 | 6.25 | 127 | |||||||||||
| 1,853 | 3,806.25 | 0'0 | 76'1 | 11500 | 0'1 | 0'0 | 6.25 | 2,953 | |||||||||||
| 41 | 3,706.25 | 0'0 | 74'1 | 11520 | 0'1 | 0'0 | 6.25 | 247 | |||||||||||
| 312 | 3,606.25 | 0'0 | 72'1 | 11540 | 0'1 | 0'0 | 6.25 | 95 | |||||||||||
| 11 | 3,506.25 | 0'0 | 70'1 | 11560 | 0'1 | 0'0 | 6.25 | 30 | |||||||||||
| 29 | 3,406.25 | 0'0 | 68'1 | 11580 | 0'1 | 0'0 | 6.25 | 88 | |||||||||||
| 2,935 | 3,306.25 | 0'0 | 66'1 | 11600 | 0'1 | 0'0 | 6.25 | 2,454 | |||||||||||
| 60 | 3,206.25 | 0'0 | 64'1 | 11620 | 0'2 | 0'0 | 12.50 | 48 | |||||||||||
| 70 | 3,106.25 | 0'0 | 62'1 | 11640 | 0'2 | 0'0 | 12.50 | 202 | |||||||||||
| 150 | 3,012.50 | 0'0 | 60'2 | 11660 | 0'2 | 0'0 | 12.50 | 97 | |||||||||||
| 25 | 2,912.50 | 0'0 | 58'2 | 11680 | 0'2 | 0'0 | 12.50 | 169 | |||||||||||
| 4,600 | 2,812.50 | 0'0 | 56'2 | 11700 | 0'2 | 0'0 | 12.50 | 3,544 | |||||||||||
| 680 | 2,712.50 | 0'0 | 54'2 | 11720 | 0'2 | 0'0 | 12.50 | 36 | |||||||||||
| 192 | 2,612.50 | 0'0 | 52'2 | 11740 | 0'2 | 0'0 | 12.50 | 146 | |||||||||||
| 614 | 2,518.75 | 0'0 | 50'3 | 11760 | 0'3 | 0'0 | 18.75 | 360 | |||||||||||
| 95 | 2,418.75 | 0'0 | 48'3 | 11780 | 0'3 | 0'0 | 18.75 | 94 | |||||||||||
| 4,998 | 2,318.75 | 0'0 | 46'3 | 11800 | 0'4 | 0'1 | 25.00 | 2,847 | |||||||||||
| 34 | 2,225.00 | 0'0 | 44'4 | 11820 | 0'4 | 0'0 | 25.00 | 87 | |||||||||||
| 98 | 2,125.00 | 0'0 | 42'4 | 11840 | 0'4 | 0'0 | 25.00 | 55 | |||||||||||
| 175 | 2,031.25 | 0'0 | 40'5 | 11860 | 0'5 | 0'0 | 31.25 | 223 | |||||||||||
| 106 | 1,931.25 | 0'0 | 38'5 | 11880 | 0'5 | 0'0 | 31.25 | 86 | |||||||||||
| 2,156 | 1,600.00 | -4'6 | 32'0 | 11900 | 0'5 | -0'1 | 31.25 | 5,701 | |||||||||||
| 420 | 1,743.75 | 0'0 | 34'7 | 11920 | 0'7 | 0'0 | 43.75 | 166 | |||||||||||
| 30 | 1,650.00 | 0'0 | 33'0 | 11940 | 1'0 | 0'0 | 50.00 | 66 | |||||||||||
| 20 | 1,562.50 | 0'0 | 31'2 | 11960 | 1'2 | 0'0 | 62.50 | 29 | |||||||||||
| 40 | 1,475.00 | 0'0 | 29'4 | 11980 | 1'4 | 0'0 | 75.00 | 40 | |||||||||||
| 4,486 | 1,218.75 | -3'2 | 24'3 | 12000 | 2'4 | 0'6 | 125.00 | 2,565 | |||||||||||
| 41 | 1,300.00 | 0'0 | 26'0 | 12020 | 2'0 | 0'0 | 100.00 | 75 | |||||||||||
| 25 | 1,212.50 | 0'0 | 24'2 | 12040 | 2'3 | 0'0 | 118.75 | 26 | |||||||||||
| 33 | 1,131.25 | 0'0 | 22'5 | 12060 | 2'6 | 0'0 | 137.50 | 20 | |||||||||||
| 28 | 1,056.25 | 0'0 | 21'1 | 12080 | 3'1 | 0'0 | 156.25 | 17 | |||||||||||
| 3,981 | 981.25 | 0'0 | 19'5 | 12100 | 5'0 | 1'3 | 250.00 | 2,084 | |||||||||||
| 106 | 700.00 | -4'1 | 14'0 | 12120 | 4'0 | -0'1 | 200.00 | 29 | |||||||||||
| 125 | 581.25 | -5'1 | 11'5 | 12140 | 5'1 | 0'3 | 256.25 | 119 | |||||||||||
| 30 | 768.75 | 0'0 | 15'3 | 12160 | 6'2 | 0'7 | 312.50 | 232 | |||||||||||
| 39 | 431.25 | -5'4 | 8'5 | 12180 | 6'1 | 0'0 | 306.25 | 33 | |||||||||||
| 4,013 | 350.00 | -6'0 | 7'0 | 12200 | 10'0 | 3'0 | 500.00 | 367 | |||||||||||
| 96 | 350.00 | -4'7 | 7'0 | 12220 | 7'7 | 0'0 | 393.75 | 58 | |||||||||||
| 168 | 312.50 | -4'4 | 6'2 | 12240 | 8'6 | 0'0 | 437.50 | 0 | |||||||||||
| 18 | 237.50 | -5'0 | 4'6 | 12260 | 9'6 | 0'0 | 487.50 | 26 | |||||||||||
| 215 | 443.75 | 0'0 | 8'7 | 12280 | 10'7 | 0'0 | 543.75 | 125 | |||||||||||
| 4,813 | 200.00 | -4'1 | 4'0 | 12300 | 12'1 | 0'0 | 606.25 | 433 | |||||||||||
| 66 | 362.50 | 0'0 | 7'2 | 12320 | 13'2 | 0'0 | 662.50 | 0 | |||||||||||
| 68 | 331.25 | 0'0 | 6'5 | 12340 | 14'5 | 0'0 | 731.25 | 20 | |||||||||||
| 29 | 131.25 | -3'3 | 2'5 | 12360 | 16'0 | 0'0 | 800.00 | 2 | |||||||||||
| 346 | 268.75 | 0'0 | 5'3 | 12380 | 17'3 | 0'0 | 868.75 | 22 | |||||||||||
| 3,755 | 218.75 | -0'3 | 4'3 | 12400 | 18'6 | 0'0 | 937.50 | 29 | |||||||||||
| 96 | 212.50 | 0'0 | 4'2 | 12420 | 20'2 | 0'0 | 1,012.50 | 0 | |||||||||||
| 20 | 193.75 | 0'0 | 3'7 | 12440 | 21'7 | 0'0 | 1,093.75 | 10 | |||||||||||
| 5 | 168.75 | 0'0 | 3'3 | 12460 | 23'3 | 0'0 | 1,168.75 | 0 | |||||||||||
| 12 | 93.75 | -1'1 | 1'7 | 12480 | 25'0 | 0'0 | 1,250.00 | 0 | |||||||||||
| 5,282 | 50.00 | -1'6 | 1'0 | 12500 | 26'6 | 0'0 | 1,337.50 | 22 | |||||||||||
| 56 | 118.75 | 0'0 | 2'3 | 12520 | 28'3 | 0'0 | 1,418.75 | 0 | |||||||||||
| 4 | 106.25 | 0'0 | 2'1 | 12540 | 30'1 | 0'0 | 1,506.25 | 0 | |||||||||||
| 1 | 93.75 | 0'0 | 1'7 | 12560 | 31'7 | 0'0 | 1,593.75 | 0 | |||||||||||
| 36 | 87.50 | 0'0 | 1'6 | 12580 | 33'5 | 0'0 | 1,681.25 | 0 | |||||||||||
| 2,820 | 43.75 | -0'5 | 0'7 | 12600 | 35'4 | 0'0 | 1,775.00 | 1 | |||||||||||
| 5 | 68.75 | 0'0 | 1'3 | 12620 | 37'3 | 0'0 | 1,868.75 | 0 | |||||||||||
| 1 | 62.50 | 0'0 | 1'2 | 12640 | 39'1 | 0'0 | 1,956.25 | 0 | |||||||||||
| 898 | 25.00 | -0'3 | 0'4 | 12700 | 44'7 | 0'0 | 2,243.75 | 15 | |||||||||||
| 1,251 | 12.50 | -0'2 | 0'2 | 12800 | 54'4 | 0'0 | 2,725.00 | 11 | |||||||||||
| 922 | 12.50 | 0'0 | 0'2 | 12900 | 64'2 | 0'0 | 3,212.50 | 0 | |||||||||||
| 4,529 | 6.25 | -0'1 | 0'1 | 13000 | 74'1 | 0'0 | 3,706.25 | 0 | |||||||||||
| 287 | 12.50 | 0'0 | 0'2 | 13100 | 84'1 | 0'0 | 4,206.25 | 0 | |||||||||||
| 1,070 | 6.25 | 0'0 | 0'1 | 13200 | 94'1 | 0'0 | 4,706.25 | 0 | |||||||||||
| 271 | 6.25 | 0'0 | 0'1 | 13300 | 104'1 | 0'0 | 5,206.25 | 0 | |||||||||||
| 192 | 6.25 | 0'0 | 0'1 | 13400 | 114'1 | 0'0 | 5,706.25 | 0 | |||||||||||
| 660 | 6.25 | 0'0 | 0'1 | 13500 | 124'1 | 0'0 | 6,206.25 | 0 | |||||||||||
| 244 | 6.25 | 0'0 | 0'1 | 13600 | 134'1 | 0'0 | 6,706.25 | 0 | |||||||||||
| 364 | 6.25 | 0'0 | 0'1 | 13700 | 144'1 | 0'0 | 7,206.25 | 0 | |||||||||||
| 346 | 6.25 | 0'0 | 0'1 | 13800 | 154'1 | 0'0 | 7,706.25 | 0 | |||||||||||
| 397 | 6.25 | 0'0 | 0'1 | 13900 | 164'1 | 0'0 | 8,206.25 | 0 | |||||||||||
| 1,070 | 6.25 | 0'0 | 0'1 | 14000 | 174'1 | 0'0 | 8,706.25 | 0 | |||||||||||
| 753 | 6.25 | 0'0 | 0'1 | 14100 | 184'1 | 0'0 | 9,206.25 | 0 | |||||||||||
| 209 | 6.25 | 0'0 | 0'1 | 14200 | 194'1 | 0'0 | 9,706.25 | 0 | |||||||||||
| 100 | 6.25 | 0'0 | 0'1 | 14300 | 204'1 | 0'0 | 10,206.25 | 0 | |||||||||||
| 93 | 6.25 | 0'0 | 0'1 | 14400 | 214'1 | 0'0 | 10,706.25 | 0 | |||||||||||
| 545 | 6.25 | 0'0 | 0'1 | 14500 | 224'1 | 0'0 | 11,206.25 | 0 | |||||||||||
| 221 | 6.25 | 0'0 | 0'1 | 14600 | 234'1 | 0'0 | 11,706.25 | 0 | |||||||||||
| 180 | 6.25 | 0'0 | 0'1 | 14700 | 244'1 | 0'0 | 12,206.25 | 0 | |||||||||||
| 88 | 6.25 | 0'0 | 0'1 | 14800 | 254'1 | 0'0 | 12,706.25 | 0 | |||||||||||
| 59 | 6.25 | 0'0 | 0'1 | 14900 | 264'1 | 0'0 | 13,206.25 | 0 | |||||||||||
| 584 | 6.25 | 0'0 | 0'1 | 15000 | 274'1 | 0'0 | 13,706.25 | 0 | |||||||||||
| 20 | 6.25 | 0'0 | 0'1 | 15100 | 284'1 | 0'0 | 14,206.25 | 0 | |||||||||||
| 154 | 6.25 | 0'0 | 0'1 | 15200 | 294'1 | 0'0 | 14,706.25 | 0 | |||||||||||
| 57 | 6.25 | 0'0 | 0'1 | 15400 | 314'1 | 0'0 | 15,706.25 | 0 | |||||||||||
| 105 | 6.25 | 0'0 | 0'1 | 15600 | 334'0 | 0'0 | 16,700.00 | 0 | |||||||||||
| 125 | 6.25 | 0'0 | 0'1 | 15800 | 354'0 | 0'0 | 17,700.00 | 0 | |||||||||||
| 775 | 6.25 | 0'0 | 0'1 | 16000 | 374'0 | 0'0 | 18,700.00 | 0 | |||||||||||
| 89 | 6.25 | 0'0 | 0'1 | 16200 | 394'0 | 0'0 | 19,700.00 | 0 | |||||||||||
| 54 | 6.25 | 0'0 | 0'1 | 16400 | 414'0 | 0'0 | 20,700.00 | 0 | |||||||||||
| 36 | 6.25 | 0'0 | 0'1 | 16600 | 434'0 | 0'0 | 21,700.00 | 0 | |||||||||||
| 49 | 6.25 | 0'0 | 0'1 | 16800 | 454'0 | 0'0 | 22,700.00 | 0 | |||||||||||
| 16 | 6.25 | 0'0 | 0'1 | 17000 | 474'0 | 0'0 | 23,700.00 | 0 | |||||||||||
| 13 | 6.25 | 0'0 | 0'1 | 17400 | 514'0 | 0'0 | 25,700.00 | 0 | |||||||||||
| 3 | 6.25 | 0'0 | 0'1 | 18000 | 574'0 | 0'0 | 28,700.00 | 0 | |||||||||||
| 1 | 6.25 | 0'0 | 0'1 | 18200 | 594'0 | 0'0 | 29,700.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 5200 | 706'0 | 0'0 | 35,300.00 | 0 | 706'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 7600 | 466'0 | 0'0 | 23,300.00 | 0 | 466'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 7800 | 446'0 | 0'0 | 22,300.00 | 0 | 446'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 8500 | 376'0 | 0'0 | 18,800.00 | 0 | 376'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 8600 | 366'0 | 0'0 | 18,300.00 | 0 | 366'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 8700 | 356'0 | 0'0 | 17,800.00 | 0 | 356'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 8900 | 336'0 | 0'0 | 16,800.00 | 0 | 336'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 9000 | 326'0 | 0'0 | 16,300.00 | 0 | 326'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 9100 | 316'1 | 0'0 | 15,806.25 | 0 | 316'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 9200 | 306'1 | 0'0 | 15,306.25 | 0 | 306'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 9300 | 296'1 | 0'0 | 14,806.25 | 0 | 296'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 9400 | 286'1 | 0'0 | 14,306.25 | 0 | 286'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 9500 | 276'1 | 0'0 | 13,806.25 | 0 | 276'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 9600 | 266'1 | 0'0 | 13,306.25 | 0 | 266'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 9700 | 256'1 | 0'0 | 12,806.25 | 0 | 256'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 9800 | 246'1 | 0'0 | 12,306.25 | 0 | 246'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 9900 | 236'1 | 0'0 | 11,806.25 | 0 | 236'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10000 | 226'1 | 0'0 | 11,306.25 | 0 | 226'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10100 | 216'1 | 0'0 | 10,806.25 | 0 | 216'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10200 | 206'1 | 0'0 | 10,306.25 | 0 | 206'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10300 | 196'1 | 0'0 | 9,806.25 | 0 | 196'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10400 | 186'1 | 0'0 | 9,306.25 | 0 | 186'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10500 | 176'1 | 0'0 | 8,806.25 | 0 | 176'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10600 | 166'1 | 0'0 | 8,306.25 | 35 | 166'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10640 | 162'1 | 0'0 | 8,106.25 | 0 | 162'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10680 | 158'1 | 0'0 | 7,906.25 | 0 | 158'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10700 | 156'1 | 0'0 | 7,806.25 | 0 | 156'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10720 | 154'1 | 0'0 | 7,706.25 | 0 | 154'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10760 | 150'1 | 0'0 | 7,506.25 | 0 | 150'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10780 | 148'1 | 0'0 | 7,406.25 | 0 | 148'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10800 | 146'1 | 0'0 | 7,306.25 | 16 | 146'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10820 | 144'1 | 0'0 | 7,206.25 | 0 | 144'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10840 | 142'1 | 0'0 | 7,106.25 | 0 | 142'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10860 | 140'1 | 0'0 | 7,006.25 | 0 | 140'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10880 | 138'1 | 0'0 | 6,906.25 | 0 | 138'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10900 | 136'1 | 0'0 | 6,806.25 | 4 | 136'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10920 | 134'1 | 0'0 | 6,706.25 | 0 | 134'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10940 | 132'1 | 0'0 | 6,606.25 | 0 | 132'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10960 | 130'1 | 0'0 | 6,506.25 | 0 | 130'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10980 | 128'1 | 0'0 | 6,406.25 | 0 | 128'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11000 | 126'1 | 0'0 | 6,306.25 | 59 | 126'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11020 | 124'1 | 0'0 | 6,206.25 | 0 | 124'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11040 | 122'1 | 0'0 | 6,106.25 | 0 | 122'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11060 | 120'1 | 0'0 | 6,006.25 | 0 | 120'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11080 | 118'1 | 0'0 | 5,906.25 | 0 | 118'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11100 | 116'1 | 0'0 | 5,806.25 | 375 | 116'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11120 | 114'1 | 0'0 | 5,706.25 | 16 | 114'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11140 | 112'1 | 0'0 | 5,606.25 | 65 | 112'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11160 | 110'1 | 0'0 | 5,506.25 | 10 | 110'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11180 | 108'1 | 0'0 | 5,406.25 | 63 | 108'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11200 | 106'1 | 0'0 | 5,306.25 | 1,288 | 106'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11220 | 104'1 | 0'0 | 5,206.25 | 29 | 104'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11240 | 102'1 | 0'0 | 5,106.25 | 59 | 102'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11260 | 100'1 | 0'0 | 5,006.25 | 118 | 100'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11280 | 98'1 | 0'0 | 4,906.25 | 61 | 98'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11300 | 96'1 | 0'0 | 4,806.25 | 2,314 | 96'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11320 | 94'1 | 0'0 | 4,706.25 | 85 | 94'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11340 | 92'1 | 0'0 | 4,606.25 | 22 | 92'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11360 | 90'1 | 0'0 | 4,506.25 | 74 | 90'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11380 | 88'1 | 0'0 | 4,406.25 | 12 | 88'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11400 | 86'1 | 0'0 | 4,306.25 | 2,145 | 86'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11420 | 84'1 | 0'0 | 4,206.25 | 103 | 84'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11440 | 82'1 | 0'0 | 4,106.25 | 19 | 82'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11460 | 80'1 | 0'0 | 4,006.25 | 73 | 80'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11480 | 78'1 | 0'0 | 3,906.25 | 98 | 78'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11500 | 76'1 | 0'0 | 3,806.25 | 1,853 | 76'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11520 | 74'1 | 0'0 | 3,706.25 | 41 | 74'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11540 | 72'1 | 0'0 | 3,606.25 | 312 | 72'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11560 | 70'1 | 0'0 | 3,506.25 | 11 | 70'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11580 | 68'1 | 0'0 | 3,406.25 | 29 | 68'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11600 | 66'1 | 0'0 | 3,306.25 | 2,935 | 66'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11620 | 64'1 | 0'0 | 3,206.25 | 60 | 64'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11640 | 62'1 | 0'0 | 3,106.25 | 70 | 62'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11660 | 60'2 | 0'0 | 3,012.50 | 150 | 60'2 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11680 | 58'2 | 0'0 | 2,912.50 | 25 | 58'2 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11700 | 56'2 | 0'0 | 2,812.50 | 4,600 | 56'2 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11720 | 54'2 | 0'0 | 2,712.50 | 680 | 54'2 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11740 | 52'2 | 0'0 | 2,612.50 | 192 | 52'2 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11760 | 50'3 | 0'0 | 2,518.75 | 614 | 50'3 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11780 | 48'3 | 0'0 | 2,418.75 | 95 | 48'3 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11800 | 46'3 | 0'0 | 2,318.75 | 4,998 | 46'3 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11820 | 44'4 | 0'0 | 2,225.00 | 34 | 44'4 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11840 | 42'4 | 0'0 | 2,125.00 | 98 | 42'4 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11860 | 40'5 | 0'0 | 2,031.25 | 175 | 40'5 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11880 | 38'5 | 0'0 | 1,931.25 | 106 | 38'5 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11900 | 32'0 | -4'6 | 1,600.00 | 2,156 | 32'0 | 36'6 | 07/20/2026 19:33:00 | CBOT | |||||||||||
| 11920 | 34'7 | 0'0 | 1,743.75 | 420 | 34'7 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11940 | 33'0 | 0'0 | 1,650.00 | 30 | 33'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11960 | 31'2 | 0'0 | 1,562.50 | 20 | 31'2 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11980 | 29'4 | 0'0 | 1,475.00 | 40 | 29'4 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12000 | 24'3 | -3'2 | 1,218.75 | 4,486 | 22'0 | 27'5 | 07/21/2026 05:48:00 | CBOT | |||||||||||
| 12020 | 26'0 | 0'0 | 1,300.00 | 41 | 26'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12040 | 24'2 | 0'0 | 1,212.50 | 25 | 24'2 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12060 | 22'5 | 0'0 | 1,131.25 | 33 | 22'5 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12080 | 21'1 | 0'0 | 1,056.25 | 28 | 21'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12100 | 19'5 | 0'0 | 981.25 | 3,981 | 19'5 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12120 | 14'0 | -4'1 | 700.00 | 106 | 14'0 | 18'1 | 07/21/2026 06:51:00 | CBOT | |||||||||||
| 12140 | 11'5 | -5'1 | 581.25 | 125 | 11'6 | 16'6 | 07/21/2026 07:02:00 | CBOT | |||||||||||
| 12160 | 15'3 | 0'0 | 768.75 | 30 | 15'3 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12180 | 8'5 | -5'4 | 431.25 | 39 | 11'4 | 14'1 | 07/21/2026 07:19:00 | CBOT | |||||||||||
| 12200 | 7'0 | -6'0 | 350.00 | 4,013 | 9'0 | 13'0 | 07/21/2026 07:38:00 | CBOT | |||||||||||
| 12220 | 7'0 | -4'7 | 350.00 | 96 | 7'0 | 11'7 | 07/21/2026 07:19:00 | CBOT | |||||||||||
| 12240 | 6'2 | -4'4 | 312.50 | 168 | 6'2 | 10'6 | 07/21/2026 07:19:00 | CBOT | |||||||||||
| 12260 | 4'6 | -5'0 | 237.50 | 18 | 7'0 | 9'6 | 07/21/2026 07:42:00 | CBOT | |||||||||||
| 12280 | 8'7 | 0'0 | 443.75 | 215 | 8'7 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12300 | 4'0 | -4'1 | 200.00 | 4,813 | 7'6 | 8'1 | 07/21/2026 07:37:00 | CBOT | |||||||||||
| 12320 | 7'2 | 0'0 | 362.50 | 66 | 7'2 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12340 | 6'5 | 0'0 | 331.25 | 68 | 6'5 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12360 | 2'5 | -3'3 | 131.25 | 29 | 2'5 | 6'0 | 07/21/2026 07:41:00 | CBOT | |||||||||||
| 12380 | 5'3 | 0'0 | 268.75 | 346 | 5'3 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12400 | 4'3 | -0'3 | 218.75 | 3,755 | 3'6 | 4'6 | 07/21/2026 02:13:00 | CBOT | |||||||||||
| 12420 | 4'2 | 0'0 | 212.50 | 96 | 4'2 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12440 | 3'7 | 0'0 | 193.75 | 20 | 3'7 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12460 | 3'3 | 0'0 | 168.75 | 5 | 3'3 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12480 | 1'7 | -1'1 | 93.75 | 12 | 1'7 | 3'0 | 07/20/2026 23:03:00 | CBOT | |||||||||||
| 12500 | 1'0 | -1'6 | 50.00 | 5,282 | 1'6 | 2'6 | 07/21/2026 07:15:00 | CBOT | |||||||||||
| 12520 | 2'3 | 0'0 | 118.75 | 56 | 2'3 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12540 | 2'1 | 0'0 | 106.25 | 4 | 2'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12560 | 1'7 | 0'0 | 93.75 | 1 | 1'7 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12580 | 1'6 | 0'0 | 87.50 | 36 | 1'6 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12600 | 0'7 | -0'5 | 43.75 | 2,820 | 1'1 | 1'4 | 07/20/2026 19:16:00 | CBOT | |||||||||||
| 12620 | 1'3 | 0'0 | 68.75 | 5 | 1'3 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12640 | 1'2 | 0'0 | 62.50 | 1 | 1'2 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12700 | 0'4 | -0'3 | 25.00 | 898 | 0'4 | 0'7 | 07/21/2026 02:49:00 | CBOT | |||||||||||
| 12800 | 0'2 | -0'2 | 12.50 | 1,251 | 0'2 | 0'4 | 07/20/2026 20:22:00 | CBOT | |||||||||||
| 12900 | 0'2 | 0'0 | 12.50 | 922 | 0'2 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 13000 | 0'1 | -0'1 | 6.25 | 4,529 | 0'1 | 0'2 | 07/21/2026 07:02:00 | CBOT | |||||||||||
| 13100 | 0'2 | 0'0 | 12.50 | 287 | 0'2 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 13200 | 0'1 | 0'0 | 6.25 | 1,070 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 13300 | 0'1 | 0'0 | 6.25 | 271 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 13400 | 0'1 | 0'0 | 6.25 | 192 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 13500 | 0'1 | 0'0 | 6.25 | 660 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 13600 | 0'1 | 0'0 | 6.25 | 244 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 13700 | 0'1 | 0'0 | 6.25 | 364 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 13800 | 0'1 | 0'0 | 6.25 | 346 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 13900 | 0'1 | 0'0 | 6.25 | 397 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 14000 | 0'1 | 0'0 | 6.25 | 1,070 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 14100 | 0'1 | 0'0 | 6.25 | 753 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 14200 | 0'1 | 0'0 | 6.25 | 209 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 14300 | 0'1 | 0'0 | 6.25 | 100 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 14400 | 0'1 | 0'0 | 6.25 | 93 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 14500 | 0'1 | 0'0 | 6.25 | 545 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 14600 | 0'1 | 0'0 | 6.25 | 221 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 14700 | 0'1 | 0'0 | 6.25 | 180 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 14800 | 0'1 | 0'0 | 6.25 | 88 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 14900 | 0'1 | 0'0 | 6.25 | 59 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 15000 | 0'1 | 0'0 | 6.25 | 584 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 15100 | 0'1 | 0'0 | 6.25 | 20 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 15200 | 0'1 | 0'0 | 6.25 | 154 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 15400 | 0'1 | 0'0 | 6.25 | 57 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 15600 | 0'1 | 0'0 | 6.25 | 105 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 15800 | 0'1 | 0'0 | 6.25 | 125 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 16000 | 0'1 | 0'0 | 6.25 | 775 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 16200 | 0'1 | 0'0 | 6.25 | 89 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 16400 | 0'1 | 0'0 | 6.25 | 54 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 16600 | 0'1 | 0'0 | 6.25 | 36 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 16800 | 0'1 | 0'0 | 6.25 | 49 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 17000 | 0'1 | 0'0 | 6.25 | 16 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 17400 | 0'1 | 0'0 | 6.25 | 13 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 18000 | 0'1 | 0'0 | 6.25 | 3 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 18200 | 0'1 | 0'0 | 6.25 | 1 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 5200 | 0'1 | 0'0 | 6.25 | 1 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 7600 | 0'1 | 0'0 | 6.25 | 19 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 7800 | 0'1 | 0'0 | 6.25 | 18 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 8500 | 0'1 | 0'0 | 6.25 | 3 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 8600 | 0'1 | 0'0 | 6.25 | 7 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 8700 | 0'1 | 0'0 | 6.25 | 3 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 8900 | 0'1 | 0'0 | 6.25 | 144 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 9000 | 0'1 | 0'0 | 6.25 | 76 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 9100 | 0'1 | 0'0 | 6.25 | 23 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 9200 | 0'1 | 0'0 | 6.25 | 83 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 9300 | 0'1 | 0'0 | 6.25 | 191 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 9400 | 0'1 | 0'0 | 6.25 | 93 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 9500 | 0'1 | 0'0 | 6.25 | 211 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 9600 | 0'1 | 0'0 | 6.25 | 137 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 9700 | 0'1 | 0'0 | 6.25 | 74 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 9800 | 0'1 | 0'0 | 6.25 | 102 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 9900 | 0'1 | 0'0 | 6.25 | 440 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10000 | 0'1 | 0'0 | 6.25 | 359 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10100 | 0'1 | 0'0 | 6.25 | 386 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10200 | 0'1 | 0'0 | 6.25 | 282 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10300 | 0'1 | 0'0 | 6.25 | 440 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10400 | 0'1 | 0'0 | 6.25 | 2,572 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10500 | 0'1 | 0'0 | 6.25 | 1,311 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10600 | 0'1 | 0'0 | 6.25 | 673 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10640 | 0'1 | 0'0 | 6.25 | 461 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10680 | 0'1 | 0'0 | 6.25 | 17 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10700 | 0'1 | 0'0 | 6.25 | 1,009 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10720 | 0'1 | 0'0 | 6.25 | 26 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10760 | 0'1 | 0'0 | 6.25 | 21 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10780 | 0'1 | 0'0 | 6.25 | 67 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10800 | 0'1 | 0'0 | 6.25 | 1,674 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10820 | 0'1 | 0'0 | 6.25 | 85 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10840 | 0'1 | 0'0 | 6.25 | 93 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10860 | 0'1 | 0'0 | 6.25 | 29 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10880 | 0'1 | 0'0 | 6.25 | 82 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10900 | 0'1 | 0'0 | 6.25 | 3,062 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10920 | 0'1 | 0'0 | 6.25 | 66 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10940 | 0'1 | 0'0 | 6.25 | 83 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10960 | 0'1 | 0'0 | 6.25 | 34 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 10980 | 0'1 | 0'0 | 6.25 | 4 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11000 | 0'1 | 0'0 | 6.25 | 7,243 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11020 | 0'1 | 0'0 | 6.25 | 118 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11040 | 0'1 | 0'0 | 6.25 | 832 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11060 | 0'1 | 0'0 | 6.25 | 85 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11080 | 0'1 | 0'0 | 6.25 | 134 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11100 | 0'1 | 0'0 | 6.25 | 2,748 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11120 | 0'1 | 0'0 | 6.25 | 96 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11140 | 0'1 | 0'0 | 6.25 | 557 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11160 | 0'1 | 0'0 | 6.25 | 121 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11180 | 0'1 | 0'0 | 6.25 | 335 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11200 | 0'1 | 0'0 | 6.25 | 5,061 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11220 | 0'1 | 0'0 | 6.25 | 185 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11240 | 0'1 | 0'0 | 6.25 | 72 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11260 | 0'1 | 0'0 | 6.25 | 1,292 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11280 | 0'1 | 0'0 | 6.25 | 164 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11300 | 0'1 | 0'0 | 6.25 | 3,909 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11320 | 0'1 | 0'0 | 6.25 | 177 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11340 | 0'1 | 0'0 | 6.25 | 166 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11360 | 0'1 | 0'0 | 6.25 | 107 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11380 | 0'1 | 0'0 | 6.25 | 412 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11400 | 0'1 | 0'0 | 6.25 | 3,141 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11420 | 0'1 | 0'0 | 6.25 | 1,028 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11440 | 0'1 | 0'0 | 6.25 | 84 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11460 | 0'1 | 0'0 | 6.25 | 68 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11480 | 0'1 | 0'0 | 6.25 | 127 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11500 | 0'1 | 0'0 | 6.25 | 2,953 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11520 | 0'1 | 0'0 | 6.25 | 247 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11540 | 0'1 | 0'0 | 6.25 | 95 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11560 | 0'1 | 0'0 | 6.25 | 30 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11580 | 0'1 | 0'0 | 6.25 | 88 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11600 | 0'1 | 0'0 | 6.25 | 2,454 | 0'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11620 | 0'2 | 0'0 | 12.50 | 48 | 0'2 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11640 | 0'2 | 0'0 | 12.50 | 202 | 0'2 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11660 | 0'2 | 0'0 | 12.50 | 97 | 0'2 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11680 | 0'2 | 0'0 | 12.50 | 169 | 0'2 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11700 | 0'2 | 0'0 | 12.50 | 3,544 | 0'2 | 0'2 | 07/21/2026 01:48:00 | CBOT | |||||||||||
| 11720 | 0'2 | 0'0 | 12.50 | 36 | 0'2 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11740 | 0'2 | 0'0 | 12.50 | 146 | 0'2 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11760 | 0'3 | 0'0 | 18.75 | 360 | 0'3 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11780 | 0'3 | 0'0 | 18.75 | 94 | 0'3 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11800 | 0'4 | 0'1 | 25.00 | 2,847 | 0'4 | 0'3 | 07/20/2026 19:13:00 | CBOT | |||||||||||
| 11820 | 0'4 | 0'0 | 25.00 | 87 | 0'4 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11840 | 0'4 | 0'0 | 25.00 | 55 | 0'4 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11860 | 0'5 | 0'0 | 31.25 | 223 | 0'5 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11880 | 0'5 | 0'0 | 31.25 | 86 | 0'5 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11900 | 0'5 | -0'1 | 31.25 | 5,701 | 0'7 | 0'6 | 07/21/2026 06:12:00 | CBOT | |||||||||||
| 11920 | 0'7 | 0'0 | 43.75 | 166 | 0'7 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11940 | 1'0 | 0'0 | 50.00 | 66 | 1'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11960 | 1'2 | 0'0 | 62.50 | 29 | 1'2 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 11980 | 1'4 | 0'0 | 75.00 | 40 | 1'4 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12000 | 2'4 | 0'6 | 125.00 | 2,565 | 2'2 | 1'6 | 07/20/2026 20:28:00 | CBOT | |||||||||||
| 12020 | 2'0 | 0'0 | 100.00 | 75 | 2'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12040 | 2'3 | 0'0 | 118.75 | 26 | 2'3 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12060 | 2'6 | 0'0 | 137.50 | 20 | 2'6 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12080 | 3'1 | 0'0 | 156.25 | 17 | 3'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12100 | 5'0 | 1'3 | 250.00 | 2,084 | 4'7 | 3'5 | 07/21/2026 07:14:00 | CBOT | |||||||||||
| 12120 | 4'0 | -0'1 | 200.00 | 29 | 4'0 | 4'1 | 07/21/2026 05:00:00 | CBOT | |||||||||||
| 12140 | 5'1 | 0'3 | 256.25 | 119 | 5'0 | 4'6 | 07/21/2026 05:22:00 | CBOT | |||||||||||
| 12160 | 6'2 | 0'7 | 312.50 | 232 | 4'4 | 5'3 | 07/21/2026 06:52:00 | CBOT | |||||||||||
| 12180 | 6'1 | 0'0 | 306.25 | 33 | 6'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12200 | 10'0 | 3'0 | 500.00 | 367 | 8'3 | 7'0 | 07/21/2026 07:15:00 | CBOT | |||||||||||
| 12220 | 7'7 | 0'0 | 393.75 | 58 | 7'7 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12240 | 8'6 | 0'0 | 437.50 | 0 | 8'6 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12260 | 9'6 | 0'0 | 487.50 | 26 | 9'6 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12280 | 10'7 | 0'0 | 543.75 | 125 | 10'7 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12300 | 12'1 | 0'0 | 606.25 | 433 | 12'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12320 | 13'2 | 0'0 | 662.50 | 0 | 13'2 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12340 | 14'5 | 0'0 | 731.25 | 20 | 14'5 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12360 | 16'0 | 0'0 | 800.00 | 2 | 16'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12380 | 17'3 | 0'0 | 868.75 | 22 | 17'3 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12400 | 18'6 | 0'0 | 937.50 | 29 | 18'6 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12420 | 20'2 | 0'0 | 1,012.50 | 0 | 20'2 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12440 | 21'7 | 0'0 | 1,093.75 | 10 | 21'7 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12460 | 23'3 | 0'0 | 1,168.75 | 0 | 23'3 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12480 | 25'0 | 0'0 | 1,250.00 | 0 | 25'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12500 | 26'6 | 0'0 | 1,337.50 | 22 | 26'6 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12520 | 28'3 | 0'0 | 1,418.75 | 0 | 28'3 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12540 | 30'1 | 0'0 | 1,506.25 | 0 | 30'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12560 | 31'7 | 0'0 | 1,593.75 | 0 | 31'7 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12580 | 33'5 | 0'0 | 1,681.25 | 0 | 33'5 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12600 | 35'4 | 0'0 | 1,775.00 | 1 | 35'4 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12620 | 37'3 | 0'0 | 1,868.75 | 0 | 37'3 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12640 | 39'1 | 0'0 | 1,956.25 | 0 | 39'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12700 | 44'7 | 0'0 | 2,243.75 | 15 | 44'7 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12800 | 54'4 | 0'0 | 2,725.00 | 11 | 54'4 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 12900 | 64'2 | 0'0 | 3,212.50 | 0 | 64'2 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 13000 | 74'1 | 0'0 | 3,706.25 | 0 | 74'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 13100 | 84'1 | 0'0 | 4,206.25 | 0 | 84'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 13200 | 94'1 | 0'0 | 4,706.25 | 0 | 94'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 13300 | 104'1 | 0'0 | 5,206.25 | 0 | 104'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 13400 | 114'1 | 0'0 | 5,706.25 | 0 | 114'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 13500 | 124'1 | 0'0 | 6,206.25 | 0 | 124'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 13600 | 134'1 | 0'0 | 6,706.25 | 0 | 134'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 13700 | 144'1 | 0'0 | 7,206.25 | 0 | 144'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 13800 | 154'1 | 0'0 | 7,706.25 | 0 | 154'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 13900 | 164'1 | 0'0 | 8,206.25 | 0 | 164'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 14000 | 174'1 | 0'0 | 8,706.25 | 0 | 174'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 14100 | 184'1 | 0'0 | 9,206.25 | 0 | 184'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 14200 | 194'1 | 0'0 | 9,706.25 | 0 | 194'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 14300 | 204'1 | 0'0 | 10,206.25 | 0 | 204'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 14400 | 214'1 | 0'0 | 10,706.25 | 0 | 214'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 14500 | 224'1 | 0'0 | 11,206.25 | 0 | 224'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 14600 | 234'1 | 0'0 | 11,706.25 | 0 | 234'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 14700 | 244'1 | 0'0 | 12,206.25 | 0 | 244'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 14800 | 254'1 | 0'0 | 12,706.25 | 0 | 254'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 14900 | 264'1 | 0'0 | 13,206.25 | 0 | 264'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 15000 | 274'1 | 0'0 | 13,706.25 | 0 | 274'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 15100 | 284'1 | 0'0 | 14,206.25 | 0 | 284'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 15200 | 294'1 | 0'0 | 14,706.25 | 0 | 294'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 15400 | 314'1 | 0'0 | 15,706.25 | 0 | 314'1 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 15600 | 334'0 | 0'0 | 16,700.00 | 0 | 334'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 15800 | 354'0 | 0'0 | 17,700.00 | 0 | 354'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 16000 | 374'0 | 0'0 | 18,700.00 | 0 | 374'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 16200 | 394'0 | 0'0 | 19,700.00 | 0 | 394'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 16400 | 414'0 | 0'0 | 20,700.00 | 0 | 414'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 16600 | 434'0 | 0'0 | 21,700.00 | 0 | 434'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 16800 | 454'0 | 0'0 | 22,700.00 | 0 | 454'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 17000 | 474'0 | 0'0 | 23,700.00 | 0 | 474'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 17400 | 514'0 | 0'0 | 25,700.00 | 0 | 514'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 18000 | 574'0 | 0'0 | 28,700.00 | 0 | 574'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| 18200 | 594'0 | 0'0 | 29,700.00 | 0 | 594'0 | 07/20/2026 13:35:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
