|
|
| Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
| 0 |
31,862.50 |
13'2 |
637'2s |
5000 |
0'1s |
0'0 |
6.25 |
900 |
| 0 |
16,862.50 |
13'2 |
337'2s |
8000 |
0'1s |
0'0 |
6.25 |
83 |
| 0 |
15,862.50 |
13'2 |
317'2s |
8200 |
0'1s |
0'0 |
6.25 |
26 |
| 0 |
15,362.50 |
13'2 |
307'2s |
8300 |
0'1s |
0'0 |
6.25 |
146 |
| 0 |
14,862.50 |
13'2 |
297'2s |
8400 |
0'1s |
0'0 |
6.25 |
223 |
| 0 |
14,362.50 |
13'2 |
287'2s |
8500 |
0'1s |
0'0 |
6.25 |
14 |
| 0 |
13,862.50 |
13'2 |
277'2s |
8600 |
0'1s |
0'0 |
6.25 |
5 |
| 0 |
13,362.50 |
13'2 |
267'2s |
8700 |
0'1s |
0'0 |
6.25 |
46 |
| 0 |
12,862.50 |
13'2 |
257'2s |
8800 |
0'1s |
0'0 |
6.25 |
67 |
| 0 |
12,362.50 |
13'2 |
247'2s |
8900 |
0'1s |
0'0 |
6.25 |
6,049 |
| 0 |
11,862.50 |
13'2 |
237'2s |
9000 |
0'1s |
0'0 |
6.25 |
6,346 |
| 0 |
11,362.50 |
13'2 |
227'2s |
9100 |
0'1s |
0'0 |
6.25 |
190 |
| 0 |
10,862.50 |
13'2 |
217'2s |
9200 |
0'1s |
0'0 |
6.25 |
337 |
| 0 |
10,362.50 |
13'2 |
207'2s |
9300 |
0'1s |
0'0 |
6.25 |
431 |
| 0 |
9,862.50 |
13'2 |
197'2s |
9400 |
0'1s |
0'0 |
6.25 |
478 |
| 0 |
9,362.50 |
13'2 |
187'2s |
9500 |
0'1s |
0'0 |
6.25 |
2,182 |
| 19 |
8,862.50 |
13'2 |
177'2s |
9600 |
0'1s |
0'0 |
6.25 |
1,148 |
| 1 |
8,362.50 |
13'2 |
167'2s |
9700 |
0'1s |
0'0 |
6.25 |
2,453 |
| 204 |
7,868.75 |
13'3 |
157'3s |
9800 |
0'1s |
0'0 |
6.25 |
3,926 |
| 3 |
7,368.75 |
13'2 |
147'3s |
9900 |
0'1s |
0'0 |
6.25 |
5,218 |
| 1,159 |
6,868.75 |
13'2 |
137'3s |
10000 |
0'1s |
0'0 |
6.25 |
10,190 |
| 0 |
6,468.75 |
13'2 |
129'3s |
10080 |
0'1s |
0'0 |
6.25 |
76 |
| 214 |
6,368.75 |
13'2 |
127'3s |
10100 |
0'1s |
0'0 |
6.25 |
4,265 |
| 0 |
6,268.75 |
13'2 |
125'3s |
10120 |
0'1s |
0'0 |
6.25 |
8 |
| 0 |
6,068.75 |
13'2 |
121'3s |
10160 |
0'1s |
0'0 |
6.25 |
51 |
| 0 |
5,968.75 |
13'2 |
119'3s |
10180 |
0'1s |
0'0 |
6.25 |
210 |
| 820 |
5,868.75 |
13'2 |
117'3s |
10200 |
0'1s |
0'0 |
6.25 |
6,294 |
| 0 |
5,768.75 |
13'2 |
115'3s |
10220 |
0'1s |
0'0 |
6.25 |
580 |
| 0 |
5,668.75 |
13'2 |
113'3s |
10240 |
0'1s |
0'0 |
6.25 |
295 |
| 0 |
5,568.75 |
13'2 |
111'3s |
10260 |
0'1s |
0'0 |
6.25 |
443 |
| 10 |
5,468.75 |
13'2 |
109'3s |
10280 |
0'1s |
0'0 |
6.25 |
463 |
| 1,797 |
5,368.75 |
13'2 |
107'3s |
10300 |
0'1s |
0'0 |
6.25 |
8,169 |
| 10 |
5,268.75 |
13'2 |
105'3s |
10320 |
0'1s |
0'0 |
6.25 |
555 |
| 0 |
5,168.75 |
13'2 |
103'3s |
10340 |
0'1s |
0'0 |
6.25 |
640 |
| 1 |
5,068.75 |
13'2 |
101'3s |
10360 |
0'1s |
0'0 |
6.25 |
583 |
| 10 |
4,968.75 |
13'2 |
99'3s |
10380 |
0'1s |
0'0 |
6.25 |
737 |
| 3,072 |
4,868.75 |
13'2 |
97'3s |
10400 |
0'1s |
0'0 |
6.25 |
9,058 |
| 10 |
4,768.75 |
13'2 |
95'3s |
10420 |
0'1s |
0'0 |
6.25 |
901 |
| 0 |
4,668.75 |
13'2 |
93'3s |
10440 |
0'1s |
0'0 |
6.25 |
759 |
| 0 |
4,568.75 |
13'2 |
91'3s |
10460 |
0'1s |
0'0 |
6.25 |
664 |
| 14 |
4,468.75 |
13'2 |
89'3s |
10480 |
0'1s |
0'0 |
6.25 |
673 |
| 2,511 |
4,368.75 |
13'2 |
87'3s |
10500 |
0'1s |
0'0 |
6.25 |
12,874 |
| 10 |
4,268.75 |
13'2 |
85'3s |
10520 |
0'1s |
0'0 |
6.25 |
638 |
| 1 |
4,168.75 |
13'2 |
83'3s |
10540 |
0'1s |
0'0 |
6.25 |
315 |
| 29 |
4,068.75 |
13'2 |
81'3s |
10560 |
0'1s |
0'0 |
6.25 |
162 |
| 16 |
3,968.75 |
13'2 |
79'3s |
10580 |
0'1s |
0'0 |
6.25 |
528 |
| 5,246 |
3,868.75 |
13'2 |
77'3s |
10600 |
0'1s |
-0'1 |
6.25 |
14,192 |
| 133 |
3,768.75 |
13'2 |
75'3s |
10620 |
0'1s |
-0'1 |
6.25 |
258 |
| 71 |
3,668.75 |
13'1 |
73'3s |
10640 |
0'1s |
-0'1 |
6.25 |
631 |
| 523 |
3,568.75 |
13'1 |
71'3s |
10660 |
0'1s |
-0'1 |
6.25 |
692 |
| 138 |
3,468.75 |
13'1 |
69'3s |
10680 |
0'1s |
-0'1 |
6.25 |
476 |
| 5,897 |
3,368.75 |
13'1 |
67'3s |
10700 |
0'1s |
-0'1 |
6.25 |
8,526 |
| 214 |
3,268.75 |
13'1 |
65'3s |
10720 |
0'1s |
-0'2 |
6.25 |
210 |
| 114 |
3,168.75 |
13'0 |
63'3s |
10740 |
0'1s |
-0'2 |
6.25 |
217 |
| 2,504 |
3,068.75 |
13'0 |
61'3s |
10760 |
0'2s |
-0'1 |
12.50 |
198 |
| 548 |
2,975.00 |
13'1 |
59'4s |
10780 |
0'2s |
-0'2 |
12.50 |
450 |
| 10,796 |
2,875.00 |
13'0 |
57'4s |
10800 |
0'2s |
-0'2 |
12.50 |
13,200 |
| 43 |
2,775.00 |
13'0 |
55'4s |
10820 |
0'2s |
-0'3 |
12.50 |
231 |
| 538 |
2,675.00 |
12'7 |
53'4s |
10840 |
0'2s |
-0'3 |
12.50 |
388 |
| 807 |
2,575.00 |
12'6 |
51'4s |
10860 |
0'3s |
-0'3 |
18.75 |
739 |
| 593 |
2,481.25 |
12'6 |
49'5s |
10880 |
0'3s |
-0'4 |
18.75 |
542 |
| 4,840 |
2,381.25 |
12'5 |
47'5s |
10900 |
0'3s |
-0'5 |
18.75 |
4,096 |
| 495 |
2,287.50 |
12'5 |
45'6s |
10920 |
0'4s |
-0'5 |
25.00 |
298 |
| 754 |
2,187.50 |
12'4 |
43'6s |
10940 |
0'4s |
-0'7 |
25.00 |
163 |
| 274 |
2,093.75 |
12'3 |
41'7s |
10960 |
0'5s |
-0'7 |
31.25 |
282 |
| 121 |
1,993.75 |
12'1 |
39'7s |
10980 |
0'6s |
-1'0 |
37.50 |
179 |
| 13,485 |
1,900.00 |
12'0 |
38'0s |
11000 |
0'7s |
-1'2 |
43.75 |
12,494 |
| 246 |
1,806.25 |
11'6 |
36'1s |
11020 |
1'0s |
-1'3 |
50.00 |
107 |
| 269 |
1,718.75 |
11'5 |
34'3s |
11040 |
1'1s |
-1'5 |
56.25 |
159 |
| 505 |
1,625.00 |
11'2 |
32'4s |
11060 |
1'2s |
-2'0 |
62.50 |
113 |
| 333 |
1,537.50 |
11'0 |
30'6s |
11080 |
1'4s |
-2'2 |
75.00 |
251 |
| 6,015 |
1,450.00 |
10'5 |
29'0s |
11100 |
1'6s |
-2'5 |
87.50 |
4,482 |
| 926 |
1,362.50 |
10'2 |
27'2s |
11120 |
2'0s |
-3'0 |
100.00 |
37 |
| 513 |
1,281.25 |
9'7 |
25'5s |
11140 |
2'3s |
-3'3 |
118.75 |
269 |
| 538 |
1,200.00 |
9'4 |
24'0s |
11160 |
2'6s |
-3'6 |
137.50 |
61 |
| 471 |
1,125.00 |
9'1 |
22'4s |
11180 |
3'2s |
-4'1 |
162.50 |
50 |
| 6,329 |
1,050.00 |
8'6 |
21'0s |
11200 |
3'6s |
-4'4 |
187.50 |
4,964 |
| 117 |
975.00 |
8'2 |
19'4s |
11220 |
4'2s |
-5'0 |
212.50 |
76 |
| 86 |
906.25 |
7'7 |
18'1s |
11240 |
4'7s |
-5'3 |
243.75 |
44 |
| 601 |
843.75 |
7'4 |
16'7s |
11260 |
5'5s |
-5'6 |
281.25 |
14 |
| 26 |
781.25 |
7'0 |
15'5s |
11280 |
6'3s |
-6'2 |
318.75 |
15 |
| 6,177 |
718.75 |
6'4 |
14'3s |
11300 |
7'1s |
-6'6 |
356.25 |
2,874 |
| 135 |
662.50 |
6'0 |
13'2s |
11320 |
8'0s |
-7'2 |
400.00 |
15 |
| 39 |
612.50 |
5'5 |
12'2s |
11340 |
9'0s |
-7'5 |
450.00 |
21 |
| 88 |
562.50 |
5'2 |
11'2s |
11360 |
10'0s |
-8'0 |
500.00 |
20 |
| 114 |
512.50 |
4'7 |
10'2s |
11380 |
11'0s |
-8'3 |
550.00 |
21 |
| 5,714 |
468.75 |
4'4 |
9'3s |
11400 |
12'1s |
-8'5 |
606.25 |
3,734 |
| 131 |
431.25 |
4'2 |
8'5s |
11420 |
13'3s |
-9'0 |
668.75 |
0 |
| 175 |
393.75 |
3'7 |
7'7s |
11440 |
14'5s |
-9'3 |
731.25 |
0 |
| 134 |
356.25 |
3'4 |
7'1s |
11460 |
15'7s |
-9'6 |
793.75 |
11 |
| 162 |
325.00 |
3'2 |
6'4s |
11480 |
17'2s |
-10'0 |
862.50 |
0 |
| 8,305 |
293.75 |
3'0 |
5'7s |
11500 |
18'5s |
-10'2 |
931.25 |
1,136 |
| 28 |
268.75 |
2'6 |
5'3s |
11520 |
20'1s |
-10'4 |
1,006.25 |
0 |
| 10 |
243.75 |
2'3 |
4'7s |
11540 |
21'5s |
-10'7 |
1,081.25 |
0 |
| 50 |
225.00 |
2'2 |
4'4s |
11560 |
23'2s |
-11'0 |
1,162.50 |
0 |
| 51 |
200.00 |
2'0 |
4'0s |
11580 |
24'6s |
-11'2 |
1,237.50 |
0 |
| 4,985 |
181.25 |
1'6 |
3'5s |
11600 |
26'3s |
-11'4 |
1,318.75 |
1,010 |
| 4 |
168.75 |
1'6 |
3'3s |
11620 |
28'1s |
-11'4 |
1,406.25 |
0 |
| 57 |
150.00 |
1'4 |
3'0s |
11640 |
29'6s |
-11'6 |
1,487.50 |
0 |
| 15 |
137.50 |
1'3 |
2'6s |
11660 |
31'4s |
-11'7 |
1,575.00 |
0 |
| 2 |
125.00 |
1'2 |
2'4s |
11680 |
33'2s |
-12'0 |
1,662.50 |
0 |
| 1,359 |
112.50 |
1'0 |
2'2s |
11700 |
35'0s |
-12'1 |
1,750.00 |
223 |
| 3,176 |
75.00 |
0'6 |
1'4s |
11800 |
44'1s |
-12'5 |
2,206.25 |
1,160 |
| 1,978 |
50.00 |
0'3 |
1'0s |
11900 |
53'5s |
-12'7 |
2,681.25 |
259 |
| 7,130 |
31.25 |
0'1 |
0'5s |
12000 |
63'3s |
-13'0 |
3,168.75 |
235 |
| 1,114 |
25.00 |
0'1 |
0'4s |
12100 |
73'2s |
-13'1 |
3,662.50 |
109 |
| 2,182 |
18.75 |
0'1 |
0'3s |
12200 |
83'1s |
-13'1 |
4,156.25 |
89 |
| 930 |
18.75 |
0'1 |
0'3s |
12300 |
93'0s |
-13'2 |
4,650.00 |
99 |
| 1,491 |
12.50 |
0'0 |
0'2s |
12400 |
103'0s |
-13'1 |
5,150.00 |
121 |
| 1,285 |
12.50 |
0'0 |
0'2s |
12500 |
112'7s |
-13'2 |
5,643.75 |
10 |
| 1,209 |
6.25 |
0'0 |
0'1s |
12600 |
122'7s |
-13'1 |
6,143.75 |
10 |
| 692 |
6.25 |
0'0 |
0'1s |
12700 |
132'7s |
-13'1 |
6,643.75 |
0 |
| 793 |
6.25 |
0'0 |
0'1s |
12800 |
142'7s |
-13'1 |
7,143.75 |
0 |
| 366 |
6.25 |
0'0 |
0'1s |
12900 |
152'7s |
-13'1 |
7,643.75 |
0 |
| 2,016 |
6.25 |
0'0 |
0'1s |
13000 |
162'6s |
-13'2 |
8,137.50 |
0 |
| 253 |
6.25 |
0'0 |
0'1s |
13100 |
172'6s |
-13'2 |
8,637.50 |
0 |
| 330 |
6.25 |
0'0 |
0'1s |
13200 |
182'6s |
-13'2 |
9,137.50 |
0 |
| 485 |
6.25 |
0'0 |
0'1s |
13300 |
192'6s |
-13'2 |
9,637.50 |
0 |
| 236 |
6.25 |
0'0 |
0'1s |
13400 |
202'6s |
-13'2 |
10,137.50 |
0 |
| 311 |
6.25 |
0'0 |
0'1s |
13500 |
212'6s |
-13'2 |
10,637.50 |
0 |
| 284 |
6.25 |
0'0 |
0'1s |
13600 |
222'6s |
-13'2 |
11,137.50 |
0 |
| 1,048 |
6.25 |
0'0 |
0'1s |
13700 |
232'6s |
-13'2 |
11,637.50 |
0 |
| 69 |
6.25 |
0'0 |
0'1s |
13800 |
242'6s |
-13'2 |
12,137.50 |
0 |
| 407 |
6.25 |
0'0 |
0'1s |
13900 |
252'6s |
-13'2 |
12,637.50 |
0 |
| 1,689 |
6.25 |
0'0 |
0'1s |
14000 |
262'6s |
-13'2 |
13,137.50 |
0 |
| 107 |
6.25 |
0'0 |
0'1s |
14200 |
282'6s |
-13'2 |
14,137.50 |
0 |
| 214 |
6.25 |
0'0 |
0'1s |
14400 |
302'6s |
-13'2 |
15,137.50 |
0 |
| 157 |
6.25 |
0'0 |
0'1s |
14600 |
322'6s |
-13'2 |
16,137.50 |
0 |
| 262 |
6.25 |
0'0 |
0'1s |
14800 |
342'6s |
-13'2 |
17,137.50 |
75 |
| 1,041 |
6.25 |
0'0 |
0'1s |
15000 |
362'6s |
-13'2 |
18,137.50 |
0 |
| 130 |
6.25 |
0'0 |
0'1s |
15200 |
382'6s |
-13'2 |
19,137.50 |
0 |
| 162 |
6.25 |
0'0 |
0'1s |
15400 |
402'6s |
-13'2 |
20,137.50 |
0 |
| 9 |
6.25 |
0'0 |
0'1s |
15600 |
422'6s |
-13'2 |
21,137.50 |
0 |
| 79 |
6.25 |
0'0 |
0'1s |
15800 |
442'6s |
-13'2 |
22,137.50 |
0 |
| 213 |
6.25 |
0'0 |
0'1s |
16000 |
462'6s |
-13'2 |
23,137.50 |
0 |
| 4 |
6.25 |
0'0 |
0'1s |
16200 |
482'6s |
-13'2 |
24,137.50 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 5000 |
637'2s |
13'2 |
31,862.50 |
0 |
|
624'0 |
02/12/2026 13:32:00 |
CBOT |
| 8000 |
337'2s |
13'2 |
16,862.50 |
0 |
|
324'0 |
02/12/2026 13:32:00 |
CBOT |
| 8200 |
317'2s |
13'2 |
15,862.50 |
0 |
|
304'0 |
02/12/2026 13:32:00 |
CBOT |
| 8300 |
307'2s |
13'2 |
15,362.50 |
0 |
|
294'0 |
02/12/2026 13:32:00 |
CBOT |
| 8400 |
297'2s |
13'2 |
14,862.50 |
0 |
|
284'0 |
02/12/2026 13:32:00 |
CBOT |
| 8500 |
287'2s |
13'2 |
14,362.50 |
0 |
|
274'0 |
02/12/2026 13:32:00 |
CBOT |
| 8600 |
277'2s |
13'2 |
13,862.50 |
0 |
|
264'0 |
02/12/2026 13:32:00 |
CBOT |
| 8700 |
267'2s |
13'2 |
13,362.50 |
0 |
|
254'0 |
02/12/2026 13:32:00 |
CBOT |
| 8800 |
257'2s |
13'2 |
12,862.50 |
0 |
|
244'0 |
02/12/2026 13:32:00 |
CBOT |
| 8900 |
247'2s |
13'2 |
12,362.50 |
0 |
|
234'0 |
02/12/2026 13:32:00 |
CBOT |
| 9000 |
237'2s |
13'2 |
11,862.50 |
0 |
|
224'0 |
02/12/2026 13:32:00 |
CBOT |
| 9100 |
227'2s |
13'2 |
11,362.50 |
0 |
|
214'0 |
02/12/2026 13:32:00 |
CBOT |
| 9200 |
217'2s |
13'2 |
10,862.50 |
0 |
|
204'0 |
02/12/2026 13:32:00 |
CBOT |
| 9300 |
207'2s |
13'2 |
10,362.50 |
0 |
|
194'0 |
02/12/2026 13:32:00 |
CBOT |
| 9400 |
197'2s |
13'2 |
9,862.50 |
0 |
|
184'0 |
02/12/2026 13:32:00 |
CBOT |
| 9500 |
187'2s |
13'2 |
9,362.50 |
0 |
|
174'0 |
02/12/2026 13:32:00 |
CBOT |
| 9600 |
177'2s |
13'2 |
8,862.50 |
19 |
|
164'0 |
02/12/2026 13:32:00 |
CBOT |
| 9700 |
167'2s |
13'2 |
8,362.50 |
1 |
|
154'0 |
02/12/2026 13:32:00 |
CBOT |
| 9800 |
157'3s |
13'3 |
7,868.75 |
204 |
|
144'0 |
02/12/2026 13:32:00 |
CBOT |
| 9900 |
147'3s |
13'2 |
7,368.75 |
3 |
|
134'1 |
02/12/2026 13:32:00 |
CBOT |
| 10000 |
137'3s |
13'2 |
6,868.75 |
1,159 |
|
124'1 |
02/12/2026 13:32:00 |
CBOT |
| 10080 |
129'3s |
13'2 |
6,468.75 |
0 |
|
116'1 |
02/12/2026 13:32:00 |
CBOT |
| 10100 |
127'3s |
13'2 |
6,368.75 |
214 |
|
114'1 |
02/12/2026 13:32:00 |
CBOT |
| 10120 |
125'3s |
13'2 |
6,268.75 |
0 |
|
112'1 |
02/12/2026 13:32:00 |
CBOT |
| 10160 |
121'3s |
13'2 |
6,068.75 |
0 |
|
108'1 |
02/12/2026 13:32:00 |
CBOT |
| 10180 |
119'3s |
13'2 |
5,968.75 |
0 |
|
106'1 |
02/12/2026 13:32:00 |
CBOT |
| 10200 |
117'3s |
13'2 |
5,868.75 |
820 |
|
104'1 |
02/12/2026 13:32:00 |
CBOT |
| 10220 |
115'3s |
13'2 |
5,768.75 |
0 |
|
102'1 |
02/12/2026 13:32:00 |
CBOT |
| 10240 |
113'3s |
13'2 |
5,668.75 |
0 |
|
100'1 |
02/12/2026 13:32:00 |
CBOT |
| 10260 |
111'3s |
13'2 |
5,568.75 |
0 |
|
98'1 |
02/12/2026 13:32:00 |
CBOT |
| 10280 |
109'3s |
13'2 |
5,468.75 |
10 |
|
96'1 |
02/12/2026 13:32:00 |
CBOT |
| 10300 |
107'3s |
13'2 |
5,368.75 |
1,797 |
105'1 |
94'1 |
02/12/2026 13:32:00 |
CBOT |
| 10320 |
105'3s |
13'2 |
5,268.75 |
10 |
|
92'1 |
02/12/2026 13:32:00 |
CBOT |
| 10340 |
103'3s |
13'2 |
5,168.75 |
0 |
|
90'1 |
02/12/2026 13:32:00 |
CBOT |
| 10360 |
101'3s |
13'2 |
5,068.75 |
1 |
|
88'1 |
02/12/2026 13:32:00 |
CBOT |
| 10380 |
99'3s |
13'2 |
4,968.75 |
10 |
|
86'1 |
02/12/2026 13:32:00 |
CBOT |
| 10400 |
97'3s |
13'2 |
4,868.75 |
3,072 |
95'0 |
84'1 |
02/12/2026 13:32:00 |
CBOT |
| 10420 |
95'3s |
13'2 |
4,768.75 |
10 |
|
82'1 |
02/12/2026 13:32:00 |
CBOT |
| 10440 |
93'3s |
13'2 |
4,668.75 |
0 |
|
80'1 |
02/12/2026 13:32:00 |
CBOT |
| 10460 |
91'3s |
13'2 |
4,568.75 |
0 |
|
78'1 |
02/12/2026 13:32:00 |
CBOT |
| 10480 |
89'3s |
13'2 |
4,468.75 |
14 |
|
76'1 |
02/12/2026 13:32:00 |
CBOT |
| 10500 |
87'3s |
13'2 |
4,368.75 |
2,511 |
80'0 |
74'1 |
02/12/2026 13:32:00 |
CBOT |
| 10520 |
85'3s |
13'2 |
4,268.75 |
10 |
|
72'1 |
02/12/2026 13:32:00 |
CBOT |
| 10540 |
83'3s |
13'2 |
4,168.75 |
1 |
|
70'1 |
02/12/2026 13:32:00 |
CBOT |
| 10560 |
81'3s |
13'2 |
4,068.75 |
29 |
|
68'1 |
02/12/2026 13:32:00 |
CBOT |
| 10580 |
79'3s |
13'2 |
3,968.75 |
16 |
|
66'1 |
02/12/2026 13:32:00 |
CBOT |
| 10600 |
77'3s |
13'2 |
3,868.75 |
5,246 |
76'0 |
64'1 |
02/12/2026 13:32:00 |
CBOT |
| 10620 |
75'3s |
13'2 |
3,768.75 |
133 |
|
62'1 |
02/12/2026 13:32:00 |
CBOT |
| 10640 |
73'3s |
13'1 |
3,668.75 |
71 |
|
60'2 |
02/12/2026 13:32:00 |
CBOT |
| 10660 |
71'3s |
13'1 |
3,568.75 |
523 |
|
58'2 |
02/12/2026 13:32:00 |
CBOT |
| 10680 |
69'3s |
13'1 |
3,468.75 |
138 |
|
56'2 |
02/12/2026 13:32:00 |
CBOT |
| 10700 |
67'3s |
13'1 |
3,368.75 |
5,897 |
60'0 |
54'2 |
02/12/2026 13:32:00 |
CBOT |
| 10720 |
65'3s |
13'1 |
3,268.75 |
214 |
|
52'2 |
02/12/2026 13:32:00 |
CBOT |
| 10740 |
63'3s |
13'0 |
3,168.75 |
114 |
|
50'3 |
02/12/2026 13:32:00 |
CBOT |
| 10760 |
61'3s |
13'0 |
3,068.75 |
2,504 |
|
48'3 |
02/12/2026 13:32:00 |
CBOT |
| 10780 |
59'4s |
13'1 |
2,975.00 |
548 |
|
46'3 |
02/12/2026 13:32:00 |
CBOT |
| 10800 |
57'4s |
13'0 |
2,875.00 |
10,796 |
50'0 |
44'4 |
02/12/2026 13:32:00 |
CBOT |
| 10820 |
55'4s |
13'0 |
2,775.00 |
43 |
|
42'4 |
02/12/2026 13:32:00 |
CBOT |
| 10840 |
53'4s |
12'7 |
2,675.00 |
538 |
|
40'5 |
02/12/2026 13:32:00 |
CBOT |
| 10860 |
51'4s |
12'6 |
2,575.00 |
807 |
|
38'6 |
02/12/2026 13:32:00 |
CBOT |
| 10880 |
49'5s |
12'6 |
2,481.25 |
593 |
|
36'7 |
02/12/2026 13:32:00 |
CBOT |
| 10900 |
47'5s |
12'5 |
2,381.25 |
4,840 |
49'0 |
35'0 |
02/12/2026 13:32:00 |
CBOT |
| 10920 |
45'6s |
12'5 |
2,287.50 |
495 |
|
33'1 |
02/12/2026 13:32:00 |
CBOT |
| 10940 |
43'6s |
12'4 |
2,187.50 |
754 |
|
31'2 |
02/12/2026 13:32:00 |
CBOT |
| 10960 |
41'7s |
12'3 |
2,093.75 |
274 |
|
29'4 |
02/12/2026 13:32:00 |
CBOT |
| 10980 |
39'7s |
12'1 |
1,993.75 |
121 |
|
27'6 |
02/12/2026 13:32:00 |
CBOT |
| 11000 |
38'0s |
12'0 |
1,900.00 |
13,485 |
26'0 |
26'0 |
02/12/2026 13:32:00 |
CBOT |
| 11020 |
36'1s |
11'6 |
1,806.25 |
246 |
|
24'3 |
02/12/2026 13:32:00 |
CBOT |
| 11040 |
34'3s |
11'5 |
1,718.75 |
269 |
|
22'6 |
02/12/2026 13:32:00 |
CBOT |
| 11060 |
32'4s |
11'2 |
1,625.00 |
505 |
|
21'2 |
02/12/2026 13:32:00 |
CBOT |
| 11080 |
30'6s |
11'0 |
1,537.50 |
333 |
|
19'6 |
02/12/2026 13:32:00 |
CBOT |
| 11100 |
29'0s |
10'5 |
1,450.00 |
6,015 |
29'2 |
18'3 |
02/12/2026 13:32:00 |
CBOT |
| 11120 |
27'2s |
10'2 |
1,362.50 |
926 |
|
17'0 |
02/12/2026 13:32:00 |
CBOT |
| 11140 |
25'5s |
9'7 |
1,281.25 |
513 |
|
15'6 |
02/12/2026 13:32:00 |
CBOT |
| 11160 |
24'0s |
9'4 |
1,200.00 |
538 |
26'5 |
14'4 |
02/12/2026 13:32:00 |
CBOT |
| 11180 |
22'4s |
9'1 |
1,125.00 |
471 |
22'0 |
13'3 |
02/12/2026 13:32:00 |
CBOT |
| 11200 |
21'0s |
8'6 |
1,050.00 |
6,329 |
24'0 |
12'2 |
02/12/2026 13:32:00 |
CBOT |
| 11220 |
19'4s |
8'2 |
975.00 |
117 |
|
11'2 |
02/12/2026 13:32:00 |
CBOT |
| 11240 |
18'1s |
7'7 |
906.25 |
86 |
|
10'2 |
02/12/2026 13:32:00 |
CBOT |
| 11260 |
16'7s |
7'4 |
843.75 |
601 |
|
9'3 |
02/12/2026 13:32:00 |
CBOT |
| 11280 |
15'5s |
7'0 |
781.25 |
26 |
15'5 |
8'5 |
02/12/2026 13:32:00 |
CBOT |
| 11300 |
14'3s |
6'4 |
718.75 |
6,177 |
11'5 |
7'7 |
02/12/2026 13:32:00 |
CBOT |
| 11320 |
13'2s |
6'0 |
662.50 |
135 |
|
7'2 |
02/12/2026 13:32:00 |
CBOT |
| 11340 |
12'2s |
5'5 |
612.50 |
39 |
11'5 |
6'5 |
02/12/2026 13:32:00 |
CBOT |
| 11360 |
11'2s |
5'2 |
562.50 |
88 |
12'4 |
6'0 |
02/12/2026 13:32:00 |
CBOT |
| 11380 |
10'2s |
4'7 |
512.50 |
114 |
9'2 |
5'3 |
02/12/2026 13:32:00 |
CBOT |
| 11400 |
9'3s |
4'4 |
468.75 |
5,714 |
4'4 |
4'7 |
02/12/2026 13:32:00 |
CBOT |
| 11420 |
8'5s |
4'2 |
431.25 |
131 |
8'5 |
4'3 |
02/12/2026 13:32:00 |
CBOT |
| 11440 |
7'7s |
3'7 |
393.75 |
175 |
9'6 |
4'0 |
02/12/2026 13:32:00 |
CBOT |
| 11460 |
7'1s |
3'4 |
356.25 |
134 |
|
3'5 |
02/12/2026 13:32:00 |
CBOT |
| 11480 |
6'4s |
3'2 |
325.00 |
162 |
7'6 |
3'2 |
02/12/2026 13:32:00 |
CBOT |
| 11500 |
5'7s |
3'0 |
293.75 |
8,305 |
4'0 |
2'7 |
02/12/2026 13:32:00 |
CBOT |
| 11520 |
5'3s |
2'6 |
268.75 |
28 |
5'4 |
2'5 |
02/12/2026 13:32:00 |
CBOT |
| 11540 |
4'7s |
2'3 |
243.75 |
10 |
|
2'4 |
02/12/2026 13:32:00 |
CBOT |
| 11560 |
4'4s |
2'2 |
225.00 |
50 |
5'0 |
2'2 |
02/12/2026 13:32:00 |
CBOT |
| 11580 |
4'0s |
2'0 |
200.00 |
51 |
|
2'0 |
02/12/2026 13:32:00 |
CBOT |
| 11600 |
3'5s |
1'6 |
181.25 |
4,985 |
3'1 |
1'7 |
02/12/2026 13:32:00 |
CBOT |
| 11620 |
3'3s |
1'6 |
168.75 |
4 |
3'4 |
1'5 |
02/12/2026 13:32:00 |
CBOT |
| 11640 |
3'0s |
1'4 |
150.00 |
57 |
3'4 |
1'4 |
02/12/2026 13:32:00 |
CBOT |
| 11660 |
2'6s |
1'3 |
137.50 |
15 |
3'0 |
1'3 |
02/12/2026 13:32:00 |
CBOT |
| 11680 |
2'4s |
1'2 |
125.00 |
2 |
|
1'2 |
02/12/2026 13:32:00 |
CBOT |
| 11700 |
2'2s |
1'0 |
112.50 |
1,359 |
3'0 |
1'2 |
02/12/2026 13:32:00 |
CBOT |
| 11800 |
1'4s |
0'6 |
75.00 |
3,176 |
1'7 |
0'6 |
02/12/2026 13:32:00 |
CBOT |
| 11900 |
1'0s |
0'3 |
50.00 |
1,978 |
1'2 |
0'5 |
02/12/2026 13:32:00 |
CBOT |
| 12000 |
0'5s |
0'1 |
31.25 |
7,130 |
1'0 |
0'4 |
02/12/2026 13:32:00 |
CBOT |
| 12100 |
0'4s |
0'1 |
25.00 |
1,114 |
0'5 |
0'3 |
02/12/2026 13:32:00 |
CBOT |
| 12200 |
0'3s |
0'1 |
18.75 |
2,182 |
0'4 |
0'2 |
02/12/2026 13:32:00 |
CBOT |
| 12300 |
0'3s |
0'1 |
18.75 |
930 |
0'3 |
0'2 |
02/12/2026 13:32:00 |
CBOT |
| 12400 |
0'2s |
0'0 |
12.50 |
1,491 |
0'3 |
0'2 |
02/12/2026 13:32:00 |
CBOT |
| 12500 |
0'2s |
0'0 |
12.50 |
1,285 |
0'2 |
0'2 |
02/12/2026 13:32:00 |
CBOT |
| 12600 |
0'1s |
0'0 |
6.25 |
1,209 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 12700 |
0'1s |
0'0 |
6.25 |
692 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 12800 |
0'1s |
0'0 |
6.25 |
793 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 12900 |
0'1s |
0'0 |
6.25 |
366 |
0'1 |
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 13000 |
0'1s |
0'0 |
6.25 |
2,016 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 13100 |
0'1s |
0'0 |
6.25 |
253 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 13200 |
0'1s |
0'0 |
6.25 |
330 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 13300 |
0'1s |
0'0 |
6.25 |
485 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 13400 |
0'1s |
0'0 |
6.25 |
236 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 13500 |
0'1s |
0'0 |
6.25 |
311 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 13600 |
0'1s |
0'0 |
6.25 |
284 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 13700 |
0'1s |
0'0 |
6.25 |
1,048 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 13800 |
0'1s |
0'0 |
6.25 |
69 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 13900 |
0'1s |
0'0 |
6.25 |
407 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 14000 |
0'1s |
0'0 |
6.25 |
1,689 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 14200 |
0'1s |
0'0 |
6.25 |
107 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 14400 |
0'1s |
0'0 |
6.25 |
214 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 14600 |
0'1s |
0'0 |
6.25 |
157 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 14800 |
0'1s |
0'0 |
6.25 |
262 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 15000 |
0'1s |
0'0 |
6.25 |
1,041 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 15200 |
0'1s |
0'0 |
6.25 |
130 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 15400 |
0'1s |
0'0 |
6.25 |
162 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 15600 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 15800 |
0'1s |
0'0 |
6.25 |
79 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 16000 |
0'1s |
0'0 |
6.25 |
213 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 16200 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 5000 |
0'1s |
0'0 |
6.25 |
900 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 8000 |
0'1s |
0'0 |
6.25 |
83 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 8200 |
0'1s |
0'0 |
6.25 |
26 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 8300 |
0'1s |
0'0 |
6.25 |
146 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 8400 |
0'1s |
0'0 |
6.25 |
223 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 8500 |
0'1s |
0'0 |
6.25 |
14 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 8600 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 8700 |
0'1s |
0'0 |
6.25 |
46 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 8800 |
0'1s |
0'0 |
6.25 |
67 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 8900 |
0'1s |
0'0 |
6.25 |
6,049 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 9000 |
0'1s |
0'0 |
6.25 |
6,346 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 9100 |
0'1s |
0'0 |
6.25 |
190 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 9200 |
0'1s |
0'0 |
6.25 |
337 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 9300 |
0'1s |
0'0 |
6.25 |
431 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 9400 |
0'1s |
0'0 |
6.25 |
478 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 9500 |
0'1s |
0'0 |
6.25 |
2,182 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 9600 |
0'1s |
0'0 |
6.25 |
1,148 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 9700 |
0'1s |
0'0 |
6.25 |
2,453 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 9800 |
0'1s |
0'0 |
6.25 |
3,926 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 9900 |
0'1s |
0'0 |
6.25 |
5,218 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10000 |
0'1s |
0'0 |
6.25 |
10,190 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10080 |
0'1s |
0'0 |
6.25 |
76 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10100 |
0'1s |
0'0 |
6.25 |
4,265 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10120 |
0'1s |
0'0 |
6.25 |
8 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10160 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10180 |
0'1s |
0'0 |
6.25 |
210 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10200 |
0'1s |
0'0 |
6.25 |
6,294 |
0'1 |
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10220 |
0'1s |
0'0 |
6.25 |
580 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10240 |
0'1s |
0'0 |
6.25 |
295 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10260 |
0'1s |
0'0 |
6.25 |
443 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10280 |
0'1s |
0'0 |
6.25 |
463 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10300 |
0'1s |
0'0 |
6.25 |
8,169 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10320 |
0'1s |
0'0 |
6.25 |
555 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10340 |
0'1s |
0'0 |
6.25 |
640 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10360 |
0'1s |
0'0 |
6.25 |
583 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10380 |
0'1s |
0'0 |
6.25 |
737 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10400 |
0'1s |
0'0 |
6.25 |
9,058 |
0'1 |
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10420 |
0'1s |
0'0 |
6.25 |
901 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10440 |
0'1s |
0'0 |
6.25 |
759 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10460 |
0'1s |
0'0 |
6.25 |
664 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10480 |
0'1s |
0'0 |
6.25 |
673 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10500 |
0'1s |
0'0 |
6.25 |
12,874 |
0'1 |
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10520 |
0'1s |
0'0 |
6.25 |
638 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10540 |
0'1s |
0'0 |
6.25 |
315 |
|
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10560 |
0'1s |
0'0 |
6.25 |
162 |
0'1 |
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10580 |
0'1s |
0'0 |
6.25 |
528 |
0'1 |
0'1 |
02/12/2026 13:32:00 |
CBOT |
| 10600 |
0'1s |
-0'1 |
6.25 |
14,192 |
0'0 |
0'2 |
02/12/2026 13:32:00 |
CBOT |
| 10620 |
0'1s |
-0'1 |
6.25 |
258 |
|
0'2 |
02/12/2026 13:32:00 |
CBOT |
| 10640 |
0'1s |
-0'1 |
6.25 |
631 |
|
0'2 |
02/12/2026 13:32:00 |
CBOT |
| 10660 |
0'1s |
-0'1 |
6.25 |
692 |
|
0'2 |
02/12/2026 13:32:00 |
CBOT |
| 10680 |
0'1s |
-0'1 |
6.25 |
476 |
|
0'2 |
02/12/2026 13:32:00 |
CBOT |
| 10700 |
0'1s |
-0'1 |
6.25 |
8,526 |
0'2 |
0'2 |
02/12/2026 13:32:00 |
CBOT |
| 10720 |
0'1s |
-0'2 |
6.25 |
210 |
|
0'3 |
02/12/2026 13:32:00 |
CBOT |
| 10740 |
0'1s |
-0'2 |
6.25 |
217 |
|
0'3 |
02/12/2026 13:32:00 |
CBOT |
| 10760 |
0'2s |
-0'1 |
12.50 |
198 |
0'2 |
0'3 |
02/12/2026 13:32:00 |
CBOT |
| 10780 |
0'2s |
-0'2 |
12.50 |
450 |
|
0'4 |
02/12/2026 13:32:00 |
CBOT |
| 10800 |
0'2s |
-0'2 |
12.50 |
13,200 |
0'2 |
0'4 |
02/12/2026 13:32:00 |
CBOT |
| 10820 |
0'2s |
-0'3 |
12.50 |
231 |
|
0'5 |
02/12/2026 13:32:00 |
CBOT |
| 10840 |
0'2s |
-0'3 |
12.50 |
388 |
0'3 |
0'5 |
02/12/2026 13:32:00 |
CBOT |
| 10860 |
0'3s |
-0'3 |
18.75 |
739 |
0'4 |
0'6 |
02/12/2026 13:32:00 |
CBOT |
| 10880 |
0'3s |
-0'4 |
18.75 |
542 |
|
0'7 |
02/12/2026 13:32:00 |
CBOT |
| 10900 |
0'3s |
-0'5 |
18.75 |
4,096 |
0'5 |
1'0 |
02/12/2026 13:32:00 |
CBOT |
| 10920 |
0'4s |
-0'5 |
25.00 |
298 |
|
1'1 |
02/12/2026 13:32:00 |
CBOT |
| 10940 |
0'4s |
-0'7 |
25.00 |
163 |
0'6 |
1'3 |
02/12/2026 13:32:00 |
CBOT |
| 10960 |
0'5s |
-0'7 |
31.25 |
282 |
0'7 |
1'4 |
02/12/2026 13:32:00 |
CBOT |
| 10980 |
0'6s |
-1'0 |
37.50 |
179 |
|
1'6 |
02/12/2026 13:32:00 |
CBOT |
| 11000 |
0'7s |
-1'2 |
43.75 |
12,494 |
1'6 |
2'1 |
02/12/2026 13:32:00 |
CBOT |
| 11020 |
1'0s |
-1'3 |
50.00 |
107 |
1'0 |
2'3 |
02/12/2026 13:32:00 |
CBOT |
| 11040 |
1'1s |
-1'5 |
56.25 |
159 |
1'4 |
2'6 |
02/12/2026 13:32:00 |
CBOT |
| 11060 |
1'2s |
-2'0 |
62.50 |
113 |
1'6 |
3'2 |
02/12/2026 13:32:00 |
CBOT |
| 11080 |
1'4s |
-2'2 |
75.00 |
251 |
2'0 |
3'6 |
02/12/2026 13:32:00 |
CBOT |
| 11100 |
1'6s |
-2'5 |
87.50 |
4,482 |
3'4 |
4'3 |
02/12/2026 13:32:00 |
CBOT |
| 11120 |
2'0s |
-3'0 |
100.00 |
37 |
2'6 |
5'0 |
02/12/2026 13:32:00 |
CBOT |
| 11140 |
2'3s |
-3'3 |
118.75 |
269 |
3'5 |
5'6 |
02/12/2026 13:32:00 |
CBOT |
| 11160 |
2'6s |
-3'6 |
137.50 |
61 |
3'6 |
6'4 |
02/12/2026 13:32:00 |
CBOT |
| 11180 |
3'2s |
-4'1 |
162.50 |
50 |
4'4 |
7'3 |
02/12/2026 13:32:00 |
CBOT |
| 11200 |
3'6s |
-4'4 |
187.50 |
4,964 |
7'0 |
8'2 |
02/12/2026 13:32:00 |
CBOT |
| 11220 |
4'2s |
-5'0 |
212.50 |
76 |
6'1 |
9'2 |
02/12/2026 13:32:00 |
CBOT |
| 11240 |
4'7s |
-5'3 |
243.75 |
44 |
6'2 |
10'2 |
02/12/2026 13:32:00 |
CBOT |
| 11260 |
5'5s |
-5'6 |
281.25 |
14 |
5'5 |
11'3 |
02/12/2026 13:32:00 |
CBOT |
| 11280 |
6'3s |
-6'2 |
318.75 |
15 |
6'4 |
12'5 |
02/12/2026 13:32:00 |
CBOT |
| 11300 |
7'1s |
-6'6 |
356.25 |
2,874 |
11'0 |
13'7 |
02/12/2026 13:32:00 |
CBOT |
| 11320 |
8'0s |
-7'2 |
400.00 |
15 |
|
15'2 |
02/12/2026 13:32:00 |
CBOT |
| 11340 |
9'0s |
-7'5 |
450.00 |
21 |
10'0 |
16'5 |
02/12/2026 13:32:00 |
CBOT |
| 11360 |
10'0s |
-8'0 |
500.00 |
20 |
9'2 |
18'0 |
02/12/2026 13:32:00 |
CBOT |
| 11380 |
11'0s |
-8'3 |
550.00 |
21 |
12'0 |
19'3 |
02/12/2026 13:32:00 |
CBOT |
| 11400 |
12'1s |
-8'5 |
606.25 |
3,734 |
12'0 |
20'6 |
02/12/2026 13:32:00 |
CBOT |
| 11420 |
13'3s |
-9'0 |
668.75 |
0 |
15'2 |
22'3 |
02/12/2026 13:32:00 |
CBOT |
| 11440 |
14'5s |
-9'3 |
731.25 |
0 |
|
24'0 |
02/12/2026 13:32:00 |
CBOT |
| 11460 |
15'7s |
-9'6 |
793.75 |
11 |
17'7 |
25'5 |
02/12/2026 13:32:00 |
CBOT |
| 11480 |
17'2s |
-10'0 |
862.50 |
0 |
18'4 |
27'2 |
02/12/2026 13:32:00 |
CBOT |
| 11500 |
18'5s |
-10'2 |
931.25 |
1,136 |
21'1 |
28'7 |
02/12/2026 13:32:00 |
CBOT |
| 11520 |
20'1s |
-10'4 |
1,006.25 |
0 |
|
30'5 |
02/12/2026 13:32:00 |
CBOT |
| 11540 |
21'5s |
-10'7 |
1,081.25 |
0 |
|
32'4 |
02/12/2026 13:32:00 |
CBOT |
| 11560 |
23'2s |
-11'0 |
1,162.50 |
0 |
|
34'2 |
02/12/2026 13:32:00 |
CBOT |
| 11580 |
24'6s |
-11'2 |
1,237.50 |
0 |
|
36'0 |
02/12/2026 13:32:00 |
CBOT |
| 11600 |
26'3s |
-11'4 |
1,318.75 |
1,010 |
28'1 |
37'7 |
02/12/2026 13:32:00 |
CBOT |
| 11620 |
28'1s |
-11'4 |
1,406.25 |
0 |
|
39'5 |
02/12/2026 13:32:00 |
CBOT |
| 11640 |
29'6s |
-11'6 |
1,487.50 |
0 |
|
41'4 |
02/12/2026 13:32:00 |
CBOT |
| 11660 |
31'4s |
-11'7 |
1,575.00 |
0 |
|
43'3 |
02/12/2026 13:32:00 |
CBOT |
| 11680 |
33'2s |
-12'0 |
1,662.50 |
0 |
|
45'2 |
02/12/2026 13:32:00 |
CBOT |
| 11700 |
35'0s |
-12'1 |
1,750.00 |
223 |
37'3 |
47'1 |
02/12/2026 13:32:00 |
CBOT |
| 11800 |
44'1s |
-12'5 |
2,206.25 |
1,160 |
|
56'6 |
02/12/2026 13:32:00 |
CBOT |
| 11900 |
53'5s |
-12'7 |
2,681.25 |
259 |
|
66'4 |
02/12/2026 13:32:00 |
CBOT |
| 12000 |
63'3s |
-13'0 |
3,168.75 |
235 |
|
76'3 |
02/12/2026 13:32:00 |
CBOT |
| 12100 |
73'2s |
-13'1 |
3,662.50 |
109 |
|
86'3 |
02/12/2026 13:32:00 |
CBOT |
| 12200 |
83'1s |
-13'1 |
4,156.25 |
89 |
|
96'2 |
02/12/2026 13:32:00 |
CBOT |
| 12300 |
93'0s |
-13'2 |
4,650.00 |
99 |
|
106'2 |
02/12/2026 13:32:00 |
CBOT |
| 12400 |
103'0s |
-13'1 |
5,150.00 |
121 |
|
116'1 |
02/12/2026 13:32:00 |
CBOT |
| 12500 |
112'7s |
-13'2 |
5,643.75 |
10 |
|
126'1 |
02/12/2026 13:32:00 |
CBOT |
| 12600 |
122'7s |
-13'1 |
6,143.75 |
10 |
|
136'0 |
02/12/2026 13:32:00 |
CBOT |
| 12700 |
132'7s |
-13'1 |
6,643.75 |
0 |
|
146'0 |
02/12/2026 13:32:00 |
CBOT |
| 12800 |
142'7s |
-13'1 |
7,143.75 |
0 |
|
156'0 |
02/12/2026 13:32:00 |
CBOT |
| 12900 |
152'7s |
-13'1 |
7,643.75 |
0 |
|
166'0 |
02/12/2026 13:32:00 |
CBOT |
| 13000 |
162'6s |
-13'2 |
8,137.50 |
0 |
|
176'0 |
02/12/2026 13:32:00 |
CBOT |
| 13100 |
172'6s |
-13'2 |
8,637.50 |
0 |
|
186'0 |
02/12/2026 13:32:00 |
CBOT |
| 13200 |
182'6s |
-13'2 |
9,137.50 |
0 |
|
196'0 |
02/12/2026 13:32:00 |
CBOT |
| 13300 |
192'6s |
-13'2 |
9,637.50 |
0 |
|
206'0 |
02/12/2026 13:32:00 |
CBOT |
| 13400 |
202'6s |
-13'2 |
10,137.50 |
0 |
|
216'0 |
02/12/2026 13:32:00 |
CBOT |
| 13500 |
212'6s |
-13'2 |
10,637.50 |
0 |
|
226'0 |
02/12/2026 13:32:00 |
CBOT |
| 13600 |
222'6s |
-13'2 |
11,137.50 |
0 |
|
236'0 |
02/12/2026 13:32:00 |
CBOT |
| 13700 |
232'6s |
-13'2 |
11,637.50 |
0 |
|
246'0 |
02/12/2026 13:32:00 |
CBOT |
| 13800 |
242'6s |
-13'2 |
12,137.50 |
0 |
|
256'0 |
02/12/2026 13:32:00 |
CBOT |
| 13900 |
252'6s |
-13'2 |
12,637.50 |
0 |
|
266'0 |
02/12/2026 13:32:00 |
CBOT |
| 14000 |
262'6s |
-13'2 |
13,137.50 |
0 |
|
276'0 |
02/12/2026 13:32:00 |
CBOT |
| 14200 |
282'6s |
-13'2 |
14,137.50 |
0 |
|
296'0 |
02/12/2026 13:32:00 |
CBOT |
| 14400 |
302'6s |
-13'2 |
15,137.50 |
0 |
|
316'0 |
02/12/2026 13:32:00 |
CBOT |
| 14600 |
322'6s |
-13'2 |
16,137.50 |
0 |
|
336'0 |
02/12/2026 13:32:00 |
CBOT |
| 14800 |
342'6s |
-13'2 |
17,137.50 |
75 |
|
356'0 |
02/12/2026 13:32:00 |
CBOT |
| 15000 |
362'6s |
-13'2 |
18,137.50 |
0 |
|
376'0 |
02/12/2026 13:32:00 |
CBOT |
| 15200 |
382'6s |
-13'2 |
19,137.50 |
0 |
|
396'0 |
02/12/2026 13:32:00 |
CBOT |
| 15400 |
402'6s |
-13'2 |
20,137.50 |
0 |
|
416'0 |
02/12/2026 13:32:00 |
CBOT |
| 15600 |
422'6s |
-13'2 |
21,137.50 |
0 |
|
436'0 |
02/12/2026 13:32:00 |
CBOT |
| 15800 |
442'6s |
-13'2 |
22,137.50 |
0 |
|
456'0 |
02/12/2026 13:32:00 |
CBOT |
| 16000 |
462'6s |
-13'2 |
23,137.50 |
0 |
|
476'0 |
02/12/2026 13:32:00 |
CBOT |
| 16200 |
482'6s |
-13'2 |
24,137.50 |
0 |
|
496'0 |
02/12/2026 13:32:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|