 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 20,510.00 | -0.7750 | 51.2750s | 40000 | 0.0125s | 5.00 | 1,500 | ||||||||||||
| 0 | 19,710.00 | -0.7750 | 49.2750s | 42000 | 0.0125s | 5.00 | 2,000 | ||||||||||||
| 0 | 18,910.00 | -0.7750 | 47.2750s | 44000 | 0.0125s | 5.00 | 1,137 | ||||||||||||
| 0 | 17,310.00 | -0.7750 | 43.2750s | 48000 | 0.0125s | 5.00 | 150 | ||||||||||||
| 0 | 16,510.00 | -0.7750 | 41.2750s | 50000 | 0.0125s | 5.00 | 1,449 | ||||||||||||
| 0 | 15,710.00 | -0.7750 | 39.2750s | 52000 | 0.0125s | 5.00 | 26 | ||||||||||||
| 0 | 14,910.00 | -0.7750 | 37.2750s | 54000 | 0.0125s | 5.00 | 155 | ||||||||||||
| 0 | 14,110.00 | -0.7750 | 35.2750s | 56000 | 0.0125s | 5.00 | 2,026 | ||||||||||||
| 0 | 13,310.00 | -0.7750 | 33.2750s | 58000 | 0.0125s | 5.00 | 116 | ||||||||||||
| 0 | 12,510.00 | -0.7750 | 31.2750s | 60000 | 0.0125s | 5.00 | 291 | ||||||||||||
| 0 | 11,710.00 | -0.7750 | 29.2750s | 62000 | 0.0125s | 5.00 | 1,137 | ||||||||||||
| 0 | 10,910.00 | -0.7750 | 27.2750s | 64000 | 0.0125s | 5.00 | 400 | ||||||||||||
| 0 | 10,110.00 | -0.7750 | 25.2750s | 66000 | 0.0125s | 5.00 | 208 | ||||||||||||
| 0 | 9,310.00 | -0.7750 | 23.2750s | 68000 | 0.0125s | 5.00 | 566 | ||||||||||||
| 0 | 8,910.00 | -0.7750 | 22.2750s | 69000 | 0.0125s | 5.00 | 1 | ||||||||||||
| 0 | 8,510.00 | -0.7750 | 21.2750s | 70000 | 0.0125s | 5.00 | 641 | ||||||||||||
| 0 | 8,110.00 | -0.7750 | 20.2750s | 71000 | 0.0250s | 0.0125 | 10.00 | 75 | |||||||||||
| 0 | 7,710.00 | -0.7750 | 19.2750s | 72000 | 0.0250s | 10.00 | 980 | ||||||||||||
| 0 | 7,310.00 | -0.7750 | 18.2750s | 73000 | 0.0250s | 10.00 | 87 | ||||||||||||
| 0 | 6,920.00 | -0.7500 | 17.3000s | 74000 | 0.0250s | 10.00 | 1,367 | ||||||||||||
| 80 | 6,120.00 | -0.7500 | 15.3000s | 76000 | 0.0500s | 0.0250 | 20.00 | 1,606 | |||||||||||
| 1 | 5,720.00 | -0.7750 | 14.3000s | 77000 | 0.0500s | 20.00 | 23 | ||||||||||||
| 53 | 5,320.00 | -0.7750 | 13.3000s | 78000 | 0.0500s | 20.00 | 1,860 | ||||||||||||
| 0 | 4,920.00 | -0.7750 | 12.3000s | 79000 | 0.0500s | 20.00 | 50 | ||||||||||||
| 54 | 4,520.00 | -0.7750 | 11.3000s | 80000 | 0.0500s | 20.00 | 1,727 | ||||||||||||
| 2 | 4,130.00 | -0.7500 | 10.3250s | 81000 | 0.0750s | 0.0250 | 30.00 | 135 | |||||||||||
| 747 | 3,730.00 | -0.7500 | 9.3250s | 82000 | 0.0750s | 0.0250 | 30.00 | 1,864 | |||||||||||
| 0 | 3,340.00 | -0.7500 | 8.3500s | 83000 | 0.1000s | 0.0250 | 40.00 | 247 | |||||||||||
| 451 | 2,950.00 | -0.7500 | 7.3750s | 84000 | 0.1000s | 40.00 | 2,550 | ||||||||||||
| 14 | 2,560.00 | -0.7250 | 6.4000s | 85000 | 0.1250s | 0.0250 | 50.00 | 363 | |||||||||||
| 848 | 2,170.00 | -0.7250 | 5.4250s | 86000 | 0.1500s | 0.0250 | 60.00 | 4,030 | |||||||||||
| 1 | 1,790.00 | -0.7000 | 4.4750s | 87000 | 0.2000s | 0.0500 | 80.00 | 344 | |||||||||||
| 1,178 | 1,430.00 | -0.6500 | 3.5750s | 88000 | 0.3000s | 0.1000 | 120.00 | 3,231 | |||||||||||
| 5 | 1,090.00 | -0.6000 | 2.7250s | 89000 | 0.4500s | 0.1500 | 180.00 | 1,305 | |||||||||||
| 3,082 | 790.00 | -0.5250 | 1.9750s | 90000 | 0.7000s | 0.2250 | 280.00 | 6,754 | |||||||||||
| 116 | 550.00 | -0.4000 | 1.3750s | 91000 | 1.1000s | 0.3750 | 440.00 | 2,018 | |||||||||||
| 2,007 | 350.00 | -0.3250 | 0.8750s | 92000 | 1.6000s | 0.4500 | 640.00 | 3,433 | |||||||||||
| 226 | 220.00 | -0.2000 | 0.5500s | 93000 | 2.2750s | 0.5750 | 910.00 | 728 | |||||||||||
| 2,188 | 140.00 | -0.1250 | 0.3500s | 94000 | 3.0750s | 0.6750 | 1,230.00 | 2,839 | |||||||||||
| 553 | 80.00 | -0.0750 | 0.2000s | 95000 | 3.9250s | 0.7000 | 1,570.00 | 1,828 | |||||||||||
| 7,732 | 60.00 | -0.0500 | 0.1500s | 96000 | 4.8750s | 0.7250 | 1,950.00 | 3,222 | |||||||||||
| 1,609 | 40.00 | -0.0500 | 0.1000s | 97000 | 5.8250s | 0.7250 | 2,330.00 | 1,218 | |||||||||||
| 2,312 | 30.00 | -0.0250 | 0.0750s | 98000 | 6.7750s | 0.7250 | 2,710.00 | 766 | |||||||||||
| 940 | 20.00 | -0.0250 | 0.0500s | 99000 | 7.7750s | 0.7500 | 3,110.00 | 173 | |||||||||||
| 5,583 | 20.00 | 0.0500s | 100000 | 8.7500s | 0.7500 | 3,500.00 | 62 | ||||||||||||
| 422 | 10.00 | -0.0250 | 0.0250s | 101000 | 9.7500s | 0.7750 | 3,900.00 | 61 | |||||||||||
| 1,309 | 10.00 | 0.0250s | 102000 | 10.7250s | 0.7500 | 4,290.00 | 162 | ||||||||||||
| 250 | 10.00 | 0.0250s | 103000 | 11.7250s | 0.7750 | 4,690.00 | 4 | ||||||||||||
| 804 | 10.00 | 0.0250s | 104000 | 12.7250s | 0.7750 | 5,090.00 | 2 | ||||||||||||
| 177 | 10.00 | 0.0250s | 105000 | 13.7250s | 0.7750 | 5,490.00 | 0 | ||||||||||||
| 504 | 10.00 | 0.0250s | 106000 | 14.7250s | 0.7750 | 5,890.00 | 0 | ||||||||||||
| 87 | 10.00 | 0.0125 | 0.0250s | 107000 | 15.7250s | 0.7750 | 6,290.00 | 0 | |||||||||||
| 210 | 5.00 | 0.0125s | 108000 | 16.7250s | 0.7750 | 6,690.00 | 0 | ||||||||||||
| 237 | 5.00 | 0.0125s | 109000 | 17.7250s | 0.7750 | 7,090.00 | 0 | ||||||||||||
| 582 | 5.00 | 0.0125s | 110000 | 18.7250s | 0.7750 | 7,490.00 | 319 | ||||||||||||
| 115 | 5.00 | 0.0125s | 112000 | 20.7250s | 0.7750 | 8,290.00 | 0 | ||||||||||||
| 219 | 5.00 | 0.0125s | 114000 | 22.7250s | 0.7750 | 9,090.00 | 0 | ||||||||||||
| 272 | 5.00 | 0.0125s | 115000 | 23.7250s | 0.7750 | 9,490.00 | 0 | ||||||||||||
| 64 | 5.00 | 0.0125s | 116000 | 24.7250s | 0.7750 | 9,890.00 | 0 | ||||||||||||
| 25 | 5.00 | 0.0125s | 117000 | 25.7250s | 0.7750 | 10,290.00 | 0 | ||||||||||||
| 78 | 5.00 | 0.0125s | 118000 | 26.7250s | 0.7750 | 10,690.00 | 0 | ||||||||||||
| 21 | 5.00 | 0.0125s | 119000 | 27.7250s | 0.7750 | 11,090.00 | 0 | ||||||||||||
| 64 | 5.00 | 0.0125s | 120000 | 28.7250s | 0.7750 | 11,490.00 | 0 | ||||||||||||
| 16 | 5.00 | 0.0125s | 122000 | 30.7250s | 0.7750 | 12,290.00 | 0 | ||||||||||||
| 15 | 5.00 | 0.0125s | 124000 | 32.7250s | 0.7750 | 13,090.00 | 0 | ||||||||||||
| 100 | 5.00 | 0.0125s | 128000 | 36.7250s | 0.7750 | 14,690.00 | 0 | ||||||||||||
| 3 | 5.00 | 0.0125s | 130000 | 38.7250s | 0.7750 | 15,490.00 | 0 | ||||||||||||
| 99 | 5.00 | 0.0125s | 132000 | 40.7250s | 0.7750 | 16,290.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 40000 | 51.2750s | -0.7750 | 20,510.00 | 0 | 52.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 42000 | 49.2750s | -0.7750 | 19,710.00 | 0 | 50.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 44000 | 47.2750s | -0.7750 | 18,910.00 | 0 | 48.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 48000 | 43.2750s | -0.7750 | 17,310.00 | 0 | 44.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 50000 | 41.2750s | -0.7750 | 16,510.00 | 0 | 42.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 52000 | 39.2750s | -0.7750 | 15,710.00 | 0 | 40.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 54000 | 37.2750s | -0.7750 | 14,910.00 | 0 | 38.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 56000 | 35.2750s | -0.7750 | 14,110.00 | 0 | 36.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 58000 | 33.2750s | -0.7750 | 13,310.00 | 0 | 34.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 60000 | 31.2750s | -0.7750 | 12,510.00 | 0 | 32.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 62000 | 29.2750s | -0.7750 | 11,710.00 | 0 | 30.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 64000 | 27.2750s | -0.7750 | 10,910.00 | 0 | 28.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 66000 | 25.2750s | -0.7750 | 10,110.00 | 0 | 26.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 68000 | 23.2750s | -0.7750 | 9,310.00 | 0 | 24.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 69000 | 22.2750s | -0.7750 | 8,910.00 | 0 | 23.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 70000 | 21.2750s | -0.7750 | 8,510.00 | 0 | 22.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 71000 | 20.2750s | -0.7750 | 8,110.00 | 0 | 21.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 72000 | 19.2750s | -0.7750 | 7,710.00 | 0 | 20.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 73000 | 18.2750s | -0.7750 | 7,310.00 | 0 | 19.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 74000 | 17.3000s | -0.7500 | 6,920.00 | 0 | 18.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 76000 | 15.3000s | -0.7500 | 6,120.00 | 80 | 16.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 77000 | 14.3000s | -0.7750 | 5,720.00 | 1 | 15.0750 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 78000 | 13.3000s | -0.7750 | 5,320.00 | 53 | 14.0750 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 79000 | 12.3000s | -0.7750 | 4,920.00 | 0 | 13.0750 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 80000 | 11.3000s | -0.7750 | 4,520.00 | 54 | 12.0750 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 81000 | 10.3250s | -0.7500 | 4,130.00 | 2 | 11.0750 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 82000 | 9.3250s | -0.7500 | 3,730.00 | 747 | 9.8750 | 10.0750 | 03/20/2026 13:42:00 | CME | |||||||||||
| 83000 | 8.3500s | -0.7500 | 3,340.00 | 0 | 9.1000 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 84000 | 7.3750s | -0.7500 | 2,950.00 | 451 | 8.1250 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 85000 | 6.4000s | -0.7250 | 2,560.00 | 14 | 7.1250 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 86000 | 5.4250s | -0.7250 | 2,170.00 | 848 | 5.8250 | 6.1500 | 03/20/2026 13:42:00 | CME | |||||||||||
| 87000 | 4.4750s | -0.7000 | 1,790.00 | 1 | 5.1750 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 88000 | 3.5750s | -0.6500 | 1,430.00 | 1,178 | 4.2500 | 4.2250 | 03/20/2026 13:42:00 | CME | |||||||||||
| 89000 | 2.7250s | -0.6000 | 1,090.00 | 5 | 3.3250 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 90000 | 1.9750s | -0.5250 | 790.00 | 3,082 | 3.0000 | 2.5000 | 03/20/2026 13:42:00 | CME | |||||||||||
| 91000 | 1.3750s | -0.4000 | 550.00 | 116 | 1.6250 | 1.7750 | 03/20/2026 13:42:00 | CME | |||||||||||
| 92000 | 0.8750s | -0.3250 | 350.00 | 2,007 | 1.1500 | 1.2000 | 03/20/2026 13:42:00 | CME | |||||||||||
| 93000 | 0.5500s | -0.2000 | 220.00 | 226 | 0.8500 | 0.7500 | 03/20/2026 13:42:00 | CME | |||||||||||
| 94000 | 0.3500s | -0.1250 | 140.00 | 2,188 | 0.4500 | 0.4750 | 03/20/2026 13:42:00 | CME | |||||||||||
| 95000 | 0.2000s | -0.0750 | 80.00 | 553 | 0.3000 | 0.2750 | 03/20/2026 13:42:00 | CME | |||||||||||
| 96000 | 0.1500s | -0.0500 | 60.00 | 7,732 | 0.2000 | 0.2000 | 03/20/2026 13:42:00 | CME | |||||||||||
| 97000 | 0.1000s | -0.0500 | 40.00 | 1,609 | 0.1000 | 0.1500 | 03/20/2026 13:42:00 | CME | |||||||||||
| 98000 | 0.0750s | -0.0250 | 30.00 | 2,312 | 0.1250 | 0.1000 | 03/20/2026 13:42:00 | CME | |||||||||||
| 99000 | 0.0500s | -0.0250 | 20.00 | 940 | 0.0750 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 100000 | 0.0500s | 20.00 | 5,583 | 0.0750 | 0.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 101000 | 0.0250s | -0.0250 | 10.00 | 422 | 0.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 102000 | 0.0250s | 10.00 | 1,309 | 0.0250 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 103000 | 0.0250s | 10.00 | 250 | 0.0250 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 104000 | 0.0250s | 10.00 | 804 | 0.0250 | 0.0250 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 105000 | 0.0250s | 10.00 | 177 | 0.0250 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 106000 | 0.0250s | 10.00 | 504 | 0.0250 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 107000 | 0.0250s | 0.0125 | 10.00 | 87 | 0.0125 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 108000 | 0.0125s | 5.00 | 210 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 109000 | 0.0125s | 5.00 | 237 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 110000 | 0.0125s | 5.00 | 582 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 112000 | 0.0125s | 5.00 | 115 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 114000 | 0.0125s | 5.00 | 219 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 115000 | 0.0125s | 5.00 | 272 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 116000 | 0.0125s | 5.00 | 64 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 117000 | 0.0125s | 5.00 | 25 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 118000 | 0.0125s | 5.00 | 78 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 119000 | 0.0125s | 5.00 | 21 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 120000 | 0.0125s | 5.00 | 64 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 122000 | 0.0125s | 5.00 | 16 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 124000 | 0.0125s | 5.00 | 15 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 128000 | 0.0125s | 5.00 | 100 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 130000 | 0.0125s | 5.00 | 3 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 132000 | 0.0125s | 5.00 | 99 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 40000 | 0.0125s | 5.00 | 1,500 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 42000 | 0.0125s | 5.00 | 2,000 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 44000 | 0.0125s | 5.00 | 1,137 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 48000 | 0.0125s | 5.00 | 150 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 50000 | 0.0125s | 5.00 | 1,449 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 52000 | 0.0125s | 5.00 | 26 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 54000 | 0.0125s | 5.00 | 155 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 56000 | 0.0125s | 5.00 | 2,026 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 58000 | 0.0125s | 5.00 | 116 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 60000 | 0.0125s | 5.00 | 291 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 62000 | 0.0125s | 5.00 | 1,137 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 64000 | 0.0125s | 5.00 | 400 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 66000 | 0.0125s | 5.00 | 208 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 68000 | 0.0125s | 5.00 | 566 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 69000 | 0.0125s | 5.00 | 1 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 70000 | 0.0125s | 5.00 | 641 | 0.0125 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 71000 | 0.0250s | 0.0125 | 10.00 | 75 | 0.0125 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 72000 | 0.0250s | 10.00 | 980 | 0.0250 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 73000 | 0.0250s | 10.00 | 87 | 0.0250 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 74000 | 0.0250s | 10.00 | 1,367 | 0.0250 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 76000 | 0.0500s | 0.0250 | 20.00 | 1,606 | 0.0250 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 77000 | 0.0500s | 20.00 | 23 | 0.0500 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 78000 | 0.0500s | 20.00 | 1,860 | 0.0500 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 79000 | 0.0500s | 20.00 | 50 | 0.0500 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 80000 | 0.0500s | 20.00 | 1,727 | 0.0750 | 0.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 81000 | 0.0750s | 0.0250 | 30.00 | 135 | 0.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 82000 | 0.0750s | 0.0250 | 30.00 | 1,864 | 0.0500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 83000 | 0.1000s | 0.0250 | 40.00 | 247 | 0.0750 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 84000 | 0.1000s | 40.00 | 2,550 | 0.1000 | 03/20/2026 13:42:00 | CME | |||||||||||||
| 85000 | 0.1250s | 0.0250 | 50.00 | 363 | 0.1000 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 86000 | 0.1500s | 0.0250 | 60.00 | 4,030 | 0.1250 | 0.1250 | 03/20/2026 13:42:00 | CME | |||||||||||
| 87000 | 0.2000s | 0.0500 | 80.00 | 344 | 0.1500 | 0.1500 | 03/20/2026 13:42:00 | CME | |||||||||||
| 88000 | 0.3000s | 0.1000 | 120.00 | 3,231 | 0.2000 | 0.2000 | 03/20/2026 13:42:00 | CME | |||||||||||
| 89000 | 0.4500s | 0.1500 | 180.00 | 1,305 | 0.2750 | 0.3000 | 03/20/2026 13:42:00 | CME | |||||||||||
| 90000 | 0.7000s | 0.2250 | 280.00 | 6,754 | 0.4000 | 0.4750 | 03/20/2026 13:42:00 | CME | |||||||||||
| 91000 | 1.1000s | 0.3750 | 440.00 | 2,018 | 0.6500 | 0.7250 | 03/20/2026 13:42:00 | CME | |||||||||||
| 92000 | 1.6000s | 0.4500 | 640.00 | 3,433 | 1.1500 | 1.1500 | 03/20/2026 13:42:00 | CME | |||||||||||
| 93000 | 2.2750s | 0.5750 | 910.00 | 728 | 2.0000 | 1.7000 | 03/20/2026 13:42:00 | CME | |||||||||||
| 94000 | 3.0750s | 0.6750 | 1,230.00 | 2,839 | 2.3000 | 2.4000 | 03/20/2026 13:42:00 | CME | |||||||||||
| 95000 | 3.9250s | 0.7000 | 1,570.00 | 1,828 | 3.2250 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 96000 | 4.8750s | 0.7250 | 1,950.00 | 3,222 | 4.4500 | 4.1500 | 03/20/2026 13:42:00 | CME | |||||||||||
| 97000 | 5.8250s | 0.7250 | 2,330.00 | 1,218 | 4.9250 | 5.1000 | 03/20/2026 13:42:00 | CME | |||||||||||
| 98000 | 6.7750s | 0.7250 | 2,710.00 | 766 | 6.0500 | 6.0500 | 03/20/2026 13:42:00 | CME | |||||||||||
| 99000 | 7.7750s | 0.7500 | 3,110.00 | 173 | 7.0250 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 100000 | 8.7500s | 0.7500 | 3,500.00 | 62 | 8.0000 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 101000 | 9.7500s | 0.7750 | 3,900.00 | 61 | 8.9750 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 102000 | 10.7250s | 0.7500 | 4,290.00 | 162 | 9.9750 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 103000 | 11.7250s | 0.7750 | 4,690.00 | 4 | 10.9500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 104000 | 12.7250s | 0.7750 | 5,090.00 | 2 | 11.9500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 105000 | 13.7250s | 0.7750 | 5,490.00 | 0 | 12.9500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 106000 | 14.7250s | 0.7750 | 5,890.00 | 0 | 13.9500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 107000 | 15.7250s | 0.7750 | 6,290.00 | 0 | 14.9500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 108000 | 16.7250s | 0.7750 | 6,690.00 | 0 | 15.9500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 109000 | 17.7250s | 0.7750 | 7,090.00 | 0 | 16.9500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 110000 | 18.7250s | 0.7750 | 7,490.00 | 319 | 17.9500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 112000 | 20.7250s | 0.7750 | 8,290.00 | 0 | 19.9500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 114000 | 22.7250s | 0.7750 | 9,090.00 | 0 | 21.9500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 115000 | 23.7250s | 0.7750 | 9,490.00 | 0 | 22.9500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 116000 | 24.7250s | 0.7750 | 9,890.00 | 0 | 23.9500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 117000 | 25.7250s | 0.7750 | 10,290.00 | 0 | 24.9500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 118000 | 26.7250s | 0.7750 | 10,690.00 | 0 | 25.9500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 119000 | 27.7250s | 0.7750 | 11,090.00 | 0 | 26.9500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 120000 | 28.7250s | 0.7750 | 11,490.00 | 0 | 27.9500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 122000 | 30.7250s | 0.7750 | 12,290.00 | 0 | 29.9500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 124000 | 32.7250s | 0.7750 | 13,090.00 | 0 | 31.9500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 128000 | 36.7250s | 0.7750 | 14,690.00 | 0 | 35.9500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 130000 | 38.7250s | 0.7750 | 15,490.00 | 0 | 37.9500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| 132000 | 40.7250s | 0.7750 | 16,290.00 | 0 | 39.9500 | 03/20/2026 13:42:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
