 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 25 | 7,287.50 | 2'4 | 145'6s | 2000 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 6,287.50 | 2'4 | 125'6s | 2200 | 0'1s | 0'0 | 6.25 | 20 | |||||||||||
| 0 | 5,287.50 | 2'4 | 105'6s | 2400 | 0'1s | 0'0 | 6.25 | 100 | |||||||||||
| 1 | 4,787.50 | 2'4 | 95'6s | 2500 | 0'1s | 0'0 | 6.25 | 14 | |||||||||||
| 70 | 4,287.50 | 2'4 | 85'6s | 2600 | 0'1s | 0'0 | 6.25 | 250 | |||||||||||
| 0 | 3,787.50 | 2'4 | 75'6s | 2700 | 0'1s | 0'0 | 6.25 | 209 | |||||||||||
| 50 | 3,287.50 | 2'4 | 65'6s | 2800 | 0'1s | 0'0 | 6.25 | 3,597 | |||||||||||
| 0 | 3,037.50 | 2'4 | 60'6s | 2850 | 0'1s | 0'0 | 6.25 | 4 | |||||||||||
| 6 | 2,793.75 | 2'4 | 55'7s | 2900 | 0'2s | 0'1 | 12.50 | 301 | |||||||||||
| 0 | 2,543.75 | 2'4 | 50'7s | 2950 | 0'2s | 0'0 | 12.50 | 6 | |||||||||||
| 121 | 2,300.00 | 2'4 | 46'0s | 3000 | 0'3s | 0'0 | 18.75 | 14,346 | |||||||||||
| 0 | 2,056.25 | 2'3 | 41'1s | 3050 | 0'4s | 0'0 | 25.00 | 106 | |||||||||||
| 4 | 1,818.75 | 2'3 | 36'3s | 3100 | 0'6s | -0'1 | 37.50 | 17,245 | |||||||||||
| 0 | 1,587.50 | 2'3 | 31'6s | 3150 | 1'1s | -0'1 | 56.25 | 224 | |||||||||||
| 2,239 | 1,368.75 | 2'3 | 27'3s | 3200 | 1'6s | 0'0 | 87.50 | 10,956 | |||||||||||
| 20 | 1,162.50 | 2'3 | 23'2s | 3250 | 2'5s | 0'0 | 131.25 | 1,607 | |||||||||||
| 1,054 | 975.00 | 2'4 | 19'4s | 3300 | 3'6s | -0'1 | 187.50 | 9,667 | |||||||||||
| 22 | 800.00 | 2'2 | 16'0s | 3350 | 5'2s | -0'2 | 262.50 | 3,894 | |||||||||||
| 1,266 | 650.00 | 2'1 | 13'0s | 3400 | 7'2s | -0'3 | 362.50 | 27,633 | |||||||||||
| 653 | 525.00 | 2'0 | 10'4s | 3450 | 9'6s | -0'4 | 487.50 | 6,060 | |||||||||||
| 15,989 | 418.75 | 1'6 | 8'3s | 3500 | 12'5s | -0'6 | 631.25 | 37,726 | |||||||||||
| 2,665 | 337.50 | 1'5 | 6'6s | 3550 | 16'0s | -0'7 | 800.00 | 3,131 | |||||||||||
| 16,669 | 268.75 | 1'3 | 5'3s | 3600 | 19'5s | -1'1 | 981.25 | 38,886 | |||||||||||
| 8,797 | 212.50 | 1'1 | 4'2s | 3650 | 23'4s | -1'2 | 1,175.00 | 1,732 | |||||||||||
| 34,070 | 175.00 | 1'1 | 3'4s | 3700 | 27'5s | -1'4 | 1,381.25 | 36,088 | |||||||||||
| 5,405 | 137.50 | 0'7 | 2'6s | 3750 | 31'7s | -1'5 | 1,593.75 | 69 | |||||||||||
| 41,756 | 112.50 | 0'6 | 2'2s | 3800 | 36'3s | -1'6 | 1,818.75 | 25,665 | |||||||||||
| 4,788 | 93.75 | 0'5 | 1'7s | 3850 | 41'0s | -1'7 | 2,050.00 | 52 | |||||||||||
| 38,911 | 75.00 | 0'4 | 1'4s | 3900 | 45'5s | -2'0 | 2,281.25 | 15,431 | |||||||||||
| 1,940 | 62.50 | 0'3 | 1'2s | 3950 | 50'3s | -2'1 | 2,518.75 | 3 | |||||||||||
| 63,338 | 50.00 | 0'2 | 1'0s | 4000 | 55'1s | -2'2 | 2,756.25 | 15,034 | |||||||||||
| 816 | 43.75 | 0'2 | 0'7s | 4050 | 60'0s | -2'2 | 3,000.00 | 1 | |||||||||||
| 18,135 | 37.50 | 0'2 | 0'6s | 4100 | 64'6s | -2'3 | 3,237.50 | 8,636 | |||||||||||
| 641 | 31.25 | 0'1 | 0'5s | 4150 | 69'5s | -2'3 | 3,481.25 | 0 | |||||||||||
| 47,436 | 25.00 | 0'1 | 0'4s | 4200 | 74'5s | -2'3 | 3,731.25 | 5,090 | |||||||||||
| 235 | 18.75 | 0'0 | 0'3s | 4250 | 79'4s | -2'3 | 3,975.00 | 6 | |||||||||||
| 22,439 | 18.75 | 0'1 | 0'3s | 4300 | 84'4s | -2'3 | 4,225.00 | 2,586 | |||||||||||
| 444 | 18.75 | 0'1 | 0'3s | 4350 | 89'3s | -2'4 | 4,468.75 | 5 | |||||||||||
| 21,951 | 12.50 | 0'0 | 0'2s | 4400 | 94'3s | -2'3 | 4,718.75 | 1,667 | |||||||||||
| 609 | 12.50 | 0'1 | 0'2s | 4450 | 99'3s | -2'3 | 4,968.75 | 11 | |||||||||||
| 42,991 | 12.50 | 0'1 | 0'2s | 4500 | 104'3s | -2'3 | 5,218.75 | 739 | |||||||||||
| 1,267 | 12.50 | 0'1 | 0'2s | 4550 | 109'2s | -2'4 | 5,462.50 | 5 | |||||||||||
| 13,632 | 12.50 | 0'1 | 0'2s | 4600 | 114'2s | -2'4 | 5,712.50 | 510 | |||||||||||
| 8,158 | 6.25 | 0'0 | 0'1s | 4700 | 124'2s | -2'4 | 6,212.50 | 307 | |||||||||||
| 22,292 | 6.25 | 0'0 | 0'1s | 4800 | 134'2s | -2'4 | 6,712.50 | 457 | |||||||||||
| 8,163 | 6.25 | 0'0 | 0'1s | 4900 | 144'2s | -2'4 | 7,212.50 | 39 | |||||||||||
| 24,208 | 6.25 | 0'0 | 0'1s | 5000 | 154'2s | -2'4 | 7,712.50 | 359 | |||||||||||
| 4,743 | 6.25 | 0'0 | 0'1s | 5100 | 164'2s | -2'4 | 8,212.50 | 1 | |||||||||||
| 6,310 | 6.25 | 0'0 | 0'1s | 5200 | 174'2s | -2'4 | 8,712.50 | 8 | |||||||||||
| 3,010 | 6.25 | 0'0 | 0'1s | 5300 | 184'2s | -2'4 | 9,212.50 | 250 | |||||||||||
| 2,397 | 6.25 | 0'0 | 0'1s | 5400 | 194'2s | -2'4 | 9,712.50 | 2 | |||||||||||
| 5,052 | 6.25 | 0'0 | 0'1s | 5500 | 204'2s | -2'4 | 10,212.50 | 107 | |||||||||||
| 1,100 | 6.25 | 0'0 | 0'1s | 5600 | 214'2s | -2'4 | 10,712.50 | 0 | |||||||||||
| 1,242 | 6.25 | 0'0 | 0'1s | 5700 | 224'2s | -2'4 | 11,212.50 | 0 | |||||||||||
| 10,016 | 6.25 | 0'0 | 0'1s | 5800 | 234'2s | -2'4 | 11,712.50 | 0 | |||||||||||
| 486 | 6.25 | 0'0 | 0'1s | 5900 | 244'2s | -2'4 | 12,212.50 | 0 | |||||||||||
| 11,442 | 6.25 | 0'0 | 0'1s | 6000 | 254'2s | -2'4 | 12,712.50 | 8 | |||||||||||
| 683 | 6.25 | 0'0 | 0'1s | 6100 | 264'2s | -2'4 | 13,212.50 | 0 | |||||||||||
| 850 | 6.25 | 0'0 | 0'1s | 6200 | 274'2s | -2'4 | 13,712.50 | 0 | |||||||||||
| 1,105 | 6.25 | 0'0 | 0'1s | 6300 | 284'2s | -2'4 | 14,212.50 | 0 | |||||||||||
| 1,298 | 6.25 | 0'0 | 0'1s | 6400 | 294'2s | -2'4 | 14,712.50 | 5 | |||||||||||
| 688 | 6.25 | 0'0 | 0'1s | 8000 | 454'2s | -2'4 | 22,712.50 | 2 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2000 | 145'6s | 2'4 | 7,287.50 | 25 | 143'2 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 2200 | 125'6s | 2'4 | 6,287.50 | 0 | 123'2 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 2400 | 105'6s | 2'4 | 5,287.50 | 0 | 103'2 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 2500 | 95'6s | 2'4 | 4,787.50 | 1 | 93'2 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 2600 | 85'6s | 2'4 | 4,287.50 | 70 | 83'2 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 2700 | 75'6s | 2'4 | 3,787.50 | 0 | 73'2 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 2800 | 65'6s | 2'4 | 3,287.50 | 50 | 63'2 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 2850 | 60'6s | 2'4 | 3,037.50 | 0 | 58'2 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 2900 | 55'7s | 2'4 | 2,793.75 | 6 | 53'3 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 2950 | 50'7s | 2'4 | 2,543.75 | 0 | 48'3 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 3000 | 46'0s | 2'4 | 2,300.00 | 121 | 43'4 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 3050 | 41'1s | 2'3 | 2,056.25 | 0 | 38'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 3100 | 36'3s | 2'3 | 1,818.75 | 4 | 34'0 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 3150 | 31'6s | 2'3 | 1,587.50 | 0 | 29'3 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 3200 | 27'3s | 2'3 | 1,368.75 | 2,239 | 25'0 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 3250 | 23'2s | 2'3 | 1,162.50 | 20 | 20'7 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 3300 | 19'4s | 2'4 | 975.00 | 1,054 | 17'0 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 3350 | 16'0s | 2'2 | 800.00 | 22 | 14'4 | 13'6 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3400 | 13'0s | 2'1 | 650.00 | 1,266 | 11'4 | 10'7 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3450 | 10'4s | 2'0 | 525.00 | 653 | 8'6 | 8'4 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3500 | 8'3s | 1'6 | 418.75 | 15,989 | 6'5 | 6'5 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3550 | 6'6s | 1'5 | 337.50 | 2,665 | 5'2 | 5'1 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3600 | 5'3s | 1'3 | 268.75 | 16,669 | 4'1 | 4'0 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3650 | 4'2s | 1'1 | 212.50 | 8,797 | 3'1 | 3'1 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3700 | 3'4s | 1'1 | 175.00 | 34,070 | 2'3 | 2'3 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3750 | 2'6s | 0'7 | 137.50 | 5,405 | 2'0 | 1'7 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3800 | 2'2s | 0'6 | 112.50 | 41,756 | 1'4 | 1'4 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3850 | 1'7s | 0'5 | 93.75 | 4,788 | 1'2 | 1'2 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3900 | 1'4s | 0'4 | 75.00 | 38,911 | 1'0 | 1'0 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3950 | 1'2s | 0'3 | 62.50 | 1,940 | 1'0 | 0'7 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 4000 | 1'0s | 0'2 | 50.00 | 63,338 | 0'6 | 0'6 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 4050 | 0'7s | 0'2 | 43.75 | 816 | 0'6 | 0'5 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 4100 | 0'6s | 0'2 | 37.50 | 18,135 | 0'5 | 0'4 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 4150 | 0'5s | 0'1 | 31.25 | 641 | 0'5 | 0'4 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 4200 | 0'4s | 0'1 | 25.00 | 47,436 | 0'4 | 0'3 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 4250 | 0'3s | 0'0 | 18.75 | 235 | 0'3 | 0'3 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 4300 | 0'3s | 0'1 | 18.75 | 22,439 | 0'3 | 0'2 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 4350 | 0'3s | 0'1 | 18.75 | 444 | 0'2 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 4400 | 0'2s | 0'0 | 12.50 | 21,951 | 0'3 | 0'2 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 4450 | 0'2s | 0'1 | 12.50 | 609 | 0'2 | 0'1 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 4500 | 0'2s | 0'1 | 12.50 | 42,991 | 0'2 | 0'1 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 4550 | 0'2s | 0'1 | 12.50 | 1,267 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 4600 | 0'2s | 0'1 | 12.50 | 13,632 | 0'1 | 0'1 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 4700 | 0'1s | 0'0 | 6.25 | 8,158 | 0'1 | 0'1 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 4800 | 0'1s | 0'0 | 6.25 | 22,292 | 0'1 | 0'1 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 4900 | 0'1s | 0'0 | 6.25 | 8,163 | 0'1 | 0'1 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 5000 | 0'1s | 0'0 | 6.25 | 24,208 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 5100 | 0'1s | 0'0 | 6.25 | 4,743 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 5200 | 0'1s | 0'0 | 6.25 | 6,310 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 5300 | 0'1s | 0'0 | 6.25 | 3,010 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 5400 | 0'1s | 0'0 | 6.25 | 2,397 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 5500 | 0'1s | 0'0 | 6.25 | 5,052 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 5600 | 0'1s | 0'0 | 6.25 | 1,100 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 5700 | 0'1s | 0'0 | 6.25 | 1,242 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 5800 | 0'1s | 0'0 | 6.25 | 10,016 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 5900 | 0'1s | 0'0 | 6.25 | 486 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 11,442 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 6100 | 0'1s | 0'0 | 6.25 | 683 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 850 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 1,105 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 6400 | 0'1s | 0'0 | 6.25 | 1,298 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 8000 | 0'1s | 0'0 | 6.25 | 688 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2000 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 2200 | 0'1s | 0'0 | 6.25 | 20 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 2400 | 0'1s | 0'0 | 6.25 | 100 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 2500 | 0'1s | 0'0 | 6.25 | 14 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 2600 | 0'1s | 0'0 | 6.25 | 250 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 2700 | 0'1s | 0'0 | 6.25 | 209 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 2800 | 0'1s | 0'0 | 6.25 | 3,597 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 2850 | 0'1s | 0'0 | 6.25 | 4 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 2900 | 0'2s | 0'1 | 12.50 | 301 | 0'1 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 2950 | 0'2s | 0'0 | 12.50 | 6 | 0'2 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 3000 | 0'3s | 0'0 | 18.75 | 14,346 | 0'3 | 0'3 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3050 | 0'4s | 0'0 | 25.00 | 106 | 0'4 | 0'4 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3100 | 0'6s | -0'1 | 37.50 | 17,245 | 0'6 | 0'7 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3150 | 1'1s | -0'1 | 56.25 | 224 | 1'0 | 1'2 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3200 | 1'6s | 0'0 | 87.50 | 10,956 | 1'4 | 1'6 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3250 | 2'5s | 0'0 | 131.25 | 1,607 | 2'3 | 2'5 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3300 | 3'6s | -0'1 | 187.50 | 9,667 | 3'5 | 3'7 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3350 | 5'2s | -0'2 | 262.50 | 3,894 | 5'1 | 5'4 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3400 | 7'2s | -0'3 | 362.50 | 27,633 | 7'6 | 7'5 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3450 | 9'6s | -0'4 | 487.50 | 6,060 | 9'5 | 10'2 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3500 | 12'5s | -0'6 | 631.25 | 37,726 | 13'0 | 13'3 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3550 | 16'0s | -0'7 | 800.00 | 3,131 | 16'2 | 16'7 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3600 | 19'5s | -1'1 | 981.25 | 38,886 | 20'4 | 20'6 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3650 | 23'4s | -1'2 | 1,175.00 | 1,732 | 23'6 | 24'6 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3700 | 27'5s | -1'4 | 1,381.25 | 36,088 | 28'4 | 29'1 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3750 | 31'7s | -1'5 | 1,593.75 | 69 | 32'5 | 33'4 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3800 | 36'3s | -1'6 | 1,818.75 | 25,665 | 37'4 | 38'1 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3850 | 41'0s | -1'7 | 2,050.00 | 52 | 42'1 | 42'7 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3900 | 45'5s | -2'0 | 2,281.25 | 15,431 | 47'0 | 47'5 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 3950 | 50'3s | -2'1 | 2,518.75 | 3 | 51'2 | 52'4 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 4000 | 55'1s | -2'2 | 2,756.25 | 15,034 | 57'4 | 57'3 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 4050 | 60'0s | -2'2 | 3,000.00 | 1 | 62'2 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 4100 | 64'6s | -2'3 | 3,237.50 | 8,636 | 65'2 | 67'1 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 4150 | 69'5s | -2'3 | 3,481.25 | 0 | 72'0 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 4200 | 74'5s | -2'3 | 3,731.25 | 5,090 | 77'0 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 4250 | 79'4s | -2'3 | 3,975.00 | 6 | 81'7 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 4300 | 84'4s | -2'3 | 4,225.00 | 2,586 | 86'7 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 4350 | 89'3s | -2'4 | 4,468.75 | 5 | 91'7 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 4400 | 94'3s | -2'3 | 4,718.75 | 1,667 | 96'4 | 96'6 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 4450 | 99'3s | -2'3 | 4,968.75 | 11 | 101'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 4500 | 104'3s | -2'3 | 5,218.75 | 739 | 106'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 4550 | 109'2s | -2'4 | 5,462.50 | 5 | 111'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 4600 | 114'2s | -2'4 | 5,712.50 | 510 | 116'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 4700 | 124'2s | -2'4 | 6,212.50 | 307 | 126'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 4800 | 134'2s | -2'4 | 6,712.50 | 457 | 136'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 4900 | 144'2s | -2'4 | 7,212.50 | 39 | 146'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 5000 | 154'2s | -2'4 | 7,712.50 | 359 | 155'4 | 156'6 | 09/19/2018 13:30:00 | CBOT | |||||||||||
| 5100 | 164'2s | -2'4 | 8,212.50 | 1 | 166'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 5200 | 174'2s | -2'4 | 8,712.50 | 8 | 176'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 5300 | 184'2s | -2'4 | 9,212.50 | 250 | 186'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 5400 | 194'2s | -2'4 | 9,712.50 | 2 | 196'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 5500 | 204'2s | -2'4 | 10,212.50 | 107 | 206'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 5600 | 214'2s | -2'4 | 10,712.50 | 0 | 216'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 5700 | 224'2s | -2'4 | 11,212.50 | 0 | 226'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 5800 | 234'2s | -2'4 | 11,712.50 | 0 | 236'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 5900 | 244'2s | -2'4 | 12,212.50 | 0 | 246'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 6000 | 254'2s | -2'4 | 12,712.50 | 8 | 256'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 6100 | 264'2s | -2'4 | 13,212.50 | 0 | 266'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 6200 | 274'2s | -2'4 | 13,712.50 | 0 | 276'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 6300 | 284'2s | -2'4 | 14,212.50 | 0 | 286'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 6400 | 294'2s | -2'4 | 14,712.50 | 5 | 296'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| 8000 | 454'2s | -2'4 | 22,712.50 | 2 | 456'6 | 09/19/2018 13:30:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
