 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 19,900.00 | 0.6250 | 49.7500s | 46000 | 0.0125s | 5.00 | 1 | ||||||||||||
| 0 | 19,100.00 | 0.6250 | 47.7500s | 48000 | 0.0125s | 5.00 | 196 | ||||||||||||
| 0 | 18,300.00 | 0.6250 | 45.7500s | 50000 | 0.0125s | 5.00 | 867 | ||||||||||||
| 0 | 17,500.00 | 0.6250 | 43.7500s | 52000 | 0.0125s | 5.00 | 198 | ||||||||||||
| 0 | 16,700.00 | 0.6250 | 41.7500s | 54000 | 0.0125s | 5.00 | 266 | ||||||||||||
| 0 | 15,900.00 | 0.6250 | 39.7500s | 56000 | 0.0125s | 5.00 | 99 | ||||||||||||
| 0 | 15,100.00 | 0.6250 | 37.7500s | 58000 | 0.0125s | 5.00 | 53 | ||||||||||||
| 0 | 14,300.00 | 0.6250 | 35.7500s | 60000 | 0.0125s | 5.00 | 5,820 | ||||||||||||
| 0 | 13,500.00 | 0.6250 | 33.7500s | 62000 | 0.0125s | 5.00 | 141 | ||||||||||||
| 0 | 12,700.00 | 0.6250 | 31.7500s | 64000 | 0.0125s | 5.00 | 223 | ||||||||||||
| 0 | 11,900.00 | 0.6250 | 29.7500s | 66000 | 0.0125s | 5.00 | 330 | ||||||||||||
| 0 | 11,100.00 | 0.6250 | 27.7500s | 68000 | 0.0125s | 5.00 | 439 | ||||||||||||
| 0 | 10,300.00 | 0.6250 | 25.7500s | 70000 | 0.0125s | 5.00 | 927 | ||||||||||||
| 1 | 9,500.00 | 0.6250 | 23.7500s | 72000 | 0.0125s | 5.00 | 4 | ||||||||||||
| 0 | 8,700.00 | 0.6250 | 21.7500s | 74000 | 0.0125s | 5.00 | 242 | ||||||||||||
| 0 | 7,900.00 | 0.6250 | 19.7500s | 76000 | 0.0125s | 5.00 | 250 | ||||||||||||
| 1 | 7,500.00 | 0.6250 | 18.7500s | 77000 | 0.0125s | 5.00 | 0 | ||||||||||||
| 0 | 7,100.00 | 0.6250 | 17.7500s | 78000 | 0.0125s | 5.00 | 517 | ||||||||||||
| 1 | 6,300.00 | 0.6250 | 15.7500s | 80000 | 0.0125s | -0.0125 | 5.00 | 1,451 | |||||||||||
| 4 | 5,900.00 | 0.6250 | 14.7500s | 81000 | 0.0250s | 10.00 | 0 | ||||||||||||
| 1 | 5,500.00 | 0.6000 | 13.7500s | 82000 | 0.0250s | 10.00 | 952 | ||||||||||||
| 2 | 5,100.00 | 0.6000 | 12.7500s | 83000 | 0.0250s | -0.0250 | 10.00 | 45 | |||||||||||
| 0 | 4,710.00 | 0.6250 | 11.7750s | 84000 | 0.0250s | -0.0250 | 10.00 | 454 | |||||||||||
| 4 | 4,310.00 | 0.6000 | 10.7750s | 85000 | 0.0500s | 20.00 | 27 | ||||||||||||
| 4 | 3,920.00 | 0.6250 | 9.8000s | 86000 | 0.0750s | 30.00 | 924 | ||||||||||||
| 0 | 3,520.00 | 0.6000 | 8.8000s | 87000 | 0.0750s | 30.00 | 302 | ||||||||||||
| 3 | 3,120.00 | 0.6000 | 7.8000s | 88000 | 0.0750s | -0.0250 | 30.00 | 1,762 | |||||||||||
| 0 | 2,730.00 | 0.5750 | 6.8250s | 89000 | 0.0750s | -0.0500 | 30.00 | 156 | |||||||||||
| 0 | 2,340.00 | 0.5500 | 5.8500s | 90000 | 0.1250s | -0.0500 | 50.00 | 2,591 | |||||||||||
| 10 | 1,970.00 | 0.5500 | 4.9250s | 91000 | 0.1750s | -0.1000 | 70.00 | 232 | |||||||||||
| 2 | 1,600.00 | 0.4750 | 4.0000s | 92000 | 0.2750s | -0.1250 | 110.00 | 589 | |||||||||||
| 7 | 1,270.00 | 0.4250 | 3.1750s | 93000 | 0.4250s | -0.2000 | 170.00 | 415 | |||||||||||
| 15 | 970.00 | 0.3500 | 2.4250s | 94000 | 0.6750s | -0.2750 | 270.00 | 1,770 | |||||||||||
| 30 | 710.00 | 0.2750 | 1.7750s | 95000 | 1.0250s | -0.3500 | 410.00 | 1,834 | |||||||||||
| 1,204 | 480.00 | 0.1500 | 1.2000s | 96000 | 1.4500s | -0.4750 | 580.00 | 4,533 | |||||||||||
| 184 | 310.00 | 0.0750 | 0.7750s | 97000 | 2.0250s | -0.5500 | 810.00 | 1,413 | |||||||||||
| 3,194 | 200.00 | 0.0250 | 0.5000s | 98000 | 2.7500s | -0.5750 | 1,100.00 | 5,703 | |||||||||||
| 537 | 120.00 | 0.3000s | 99000 | 3.5500s | -0.6000 | 1,420.00 | 602 | ||||||||||||
| 2,747 | 80.00 | 0.0250 | 0.2000s | 100000 | 4.4500s | -0.6000 | 1,780.00 | 5,604 | |||||||||||
| 544 | 50.00 | 0.1250s | 101000 | 5.3750s | -0.6000 | 2,150.00 | 626 | ||||||||||||
| 1,929 | 30.00 | 0.0750s | 102000 | 6.3250s | -0.6250 | 2,530.00 | 4,018 | ||||||||||||
| 1,087 | 20.00 | 0.0500s | 103000 | 7.3000s | -0.6250 | 2,920.00 | 631 | ||||||||||||
| 3,286 | 20.00 | 0.0500s | 104000 | 8.2750s | -0.6250 | 3,310.00 | 2,163 | ||||||||||||
| 2,172 | 10.00 | 0.0250s | 105000 | 9.2750s | -0.6250 | 3,710.00 | 668 | ||||||||||||
| 2,624 | 10.00 | 0.0250s | 106000 | 10.2750s | -0.6250 | 4,110.00 | 1,972 | ||||||||||||
| 598 | 10.00 | 0.0250s | 107000 | 11.2500s | -0.6250 | 4,500.00 | 366 | ||||||||||||
| 2,495 | 10.00 | 0.0250s | 108000 | 12.2500s | -0.6250 | 4,900.00 | 2,552 | ||||||||||||
| 627 | 10.00 | 0.0250s | 109000 | 13.2500s | -0.6250 | 5,300.00 | 13 | ||||||||||||
| 4,721 | 10.00 | 0.0250s | 110000 | 14.2500s | -0.6250 | 5,700.00 | 805 | ||||||||||||
| 660 | 5.00 | -0.0125 | 0.0125s | 111000 | 15.2500s | -0.6250 | 6,100.00 | 0 | |||||||||||
| 3,093 | 5.00 | -0.0125 | 0.0125s | 112000 | 16.2500s | -0.6250 | 6,500.00 | 128 | |||||||||||
| 340 | 5.00 | 0.0125s | 113000 | 17.2500s | -0.6250 | 6,900.00 | 0 | ||||||||||||
| 1,716 | 5.00 | 0.0125s | 114000 | 18.2500s | -0.6250 | 7,300.00 | 9 | ||||||||||||
| 100 | 5.00 | 0.0125s | 115000 | 19.2500s | -0.6250 | 7,700.00 | 0 | ||||||||||||
| 1,812 | 5.00 | 0.0125s | 116000 | 20.2500s | -0.6250 | 8,100.00 | 19 | ||||||||||||
| 275 | 5.00 | 0.0125s | 117000 | 21.2500s | -0.6250 | 8,500.00 | 0 | ||||||||||||
| 1,014 | 5.00 | 0.0125s | 118000 | 22.2500s | -0.6250 | 8,900.00 | 0 | ||||||||||||
| 202 | 5.00 | 0.0125s | 119000 | 23.2500s | -0.6250 | 9,300.00 | 0 | ||||||||||||
| 1,491 | 5.00 | 0.0125s | 120000 | 24.2500s | -0.6250 | 9,700.00 | 0 | ||||||||||||
| 106 | 5.00 | 0.0125s | 121000 | 25.2500s | -0.6250 | 10,100.00 | 0 | ||||||||||||
| 145 | 5.00 | 0.0125s | 122000 | 26.2500s | -0.6250 | 10,500.00 | 0 | ||||||||||||
| 158 | 5.00 | 0.0125s | 123000 | 27.2500s | -0.6250 | 10,900.00 | 0 | ||||||||||||
| 451 | 5.00 | 0.0125s | 124000 | 28.2500s | -0.6250 | 11,300.00 | 0 | ||||||||||||
| 12 | 5.00 | 0.0125s | 125000 | 29.2500s | -0.6250 | 11,700.00 | 0 | ||||||||||||
| 408 | 5.00 | 0.0125s | 126000 | 30.2500s | -0.6250 | 12,100.00 | 0 | ||||||||||||
| 16 | 5.00 | 0.0125s | 127000 | 31.2500s | -0.6250 | 12,500.00 | 0 | ||||||||||||
| 131 | 5.00 | 0.0125s | 128000 | 32.2500s | -0.6250 | 12,900.00 | 0 | ||||||||||||
| 143 | 5.00 | 0.0125s | 130000 | 34.2500s | -0.6250 | 13,700.00 | 0 | ||||||||||||
| 78 | 5.00 | 0.0125s | 132000 | 36.2500s | -0.6250 | 14,500.00 | 0 | ||||||||||||
| 42 | 5.00 | 0.0125s | 134000 | 38.2500s | -0.6250 | 15,300.00 | 0 | ||||||||||||
| 7 | 5.00 | 0.0125s | 136000 | 40.2500s | -0.6250 | 16,100.00 | 0 | ||||||||||||
| 33 | 5.00 | 0.0125s | 138000 | 42.2500s | -0.6250 | 16,900.00 | 0 | ||||||||||||
| 3 | 5.00 | 0.0125s | 140000 | 44.2500s | -0.6250 | 17,700.00 | 0 | ||||||||||||
| 97 | 5.00 | 0.0125s | 142000 | 46.2500s | -0.6250 | 18,500.00 | 0 | ||||||||||||
| 58 | 5.00 | 0.0125s | 144000 | 48.2500s | -0.6250 | 19,300.00 | 0 | ||||||||||||
| 350 | 5.00 | 0.0125s | 146000 | 50.2500s | -0.6250 | 20,100.00 | 0 | ||||||||||||
| 272 | 5.00 | 0.0125s | 148000 | 52.2500s | -0.6250 | 20,900.00 | 0 | ||||||||||||
| 700 | 5.00 | 0.0125s | 150000 | 54.2500s | -0.6250 | 21,700.00 | 0 | ||||||||||||
| 25 | 5.00 | 0.0125s | 154000 | 58.2500s | -0.6250 | 23,300.00 | 0 | ||||||||||||
| 250 | 5.00 | 0.0125s | 162000 | 66.2500s | -0.6250 | 26,500.00 | 0 | ||||||||||||
| 100 | 5.00 | 0.0125s | 164000 | 68.2500s | -0.6250 | 27,300.00 | 0 | ||||||||||||
| 100 | 5.00 | 0.0125s | 170000 | 74.2500s | -0.6250 | 29,700.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 46000 | 49.7500s | 0.6250 | 19,900.00 | 0 | 49.1250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 48000 | 47.7500s | 0.6250 | 19,100.00 | 0 | 47.1250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 50000 | 45.7500s | 0.6250 | 18,300.00 | 0 | 45.1250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 52000 | 43.7500s | 0.6250 | 17,500.00 | 0 | 43.1250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 54000 | 41.7500s | 0.6250 | 16,700.00 | 0 | 41.1250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 56000 | 39.7500s | 0.6250 | 15,900.00 | 0 | 39.1250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 58000 | 37.7500s | 0.6250 | 15,100.00 | 0 | 37.1250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 60000 | 35.7500s | 0.6250 | 14,300.00 | 0 | 35.1250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 62000 | 33.7500s | 0.6250 | 13,500.00 | 0 | 33.1250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 64000 | 31.7500s | 0.6250 | 12,700.00 | 0 | 31.1250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 66000 | 29.7500s | 0.6250 | 11,900.00 | 0 | 29.1250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 68000 | 27.7500s | 0.6250 | 11,100.00 | 0 | 27.1250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 70000 | 25.7500s | 0.6250 | 10,300.00 | 0 | 25.1250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 72000 | 23.7500s | 0.6250 | 9,500.00 | 1 | 23.1250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 74000 | 21.7500s | 0.6250 | 8,700.00 | 0 | 21.1250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 76000 | 19.7500s | 0.6250 | 7,900.00 | 0 | 19.1250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 77000 | 18.7500s | 0.6250 | 7,500.00 | 1 | 18.1250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 78000 | 17.7500s | 0.6250 | 7,100.00 | 0 | 17.1250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 80000 | 15.7500s | 0.6250 | 6,300.00 | 1 | 15.1250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 81000 | 14.7500s | 0.6250 | 5,900.00 | 4 | 14.1250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 82000 | 13.7500s | 0.6000 | 5,500.00 | 1 | 13.1500 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 83000 | 12.7500s | 0.6000 | 5,100.00 | 2 | 12.1500 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 84000 | 11.7750s | 0.6250 | 4,710.00 | 0 | 11.1500 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 85000 | 10.7750s | 0.6000 | 4,310.00 | 4 | 10.1750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 86000 | 9.8000s | 0.6250 | 3,920.00 | 4 | 9.1750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 87000 | 8.8000s | 0.6000 | 3,520.00 | 0 | 8.2000 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 88000 | 7.8000s | 0.6000 | 3,120.00 | 3 | 7.2000 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 89000 | 6.8250s | 0.5750 | 2,730.00 | 0 | 6.2500 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 90000 | 5.8500s | 0.5500 | 2,340.00 | 0 | 5.3000 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 91000 | 4.9250s | 0.5500 | 1,970.00 | 10 | 4.3750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 92000 | 4.0000s | 0.4750 | 1,600.00 | 2 | 3.5250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 93000 | 3.1750s | 0.4250 | 1,270.00 | 7 | 2.7500 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 94000 | 2.4250s | 0.3500 | 970.00 | 15 | 2.2000 | 2.0750 | 05/22/2026 13:09:00 | CME | |||||||||||
| 95000 | 1.7750s | 0.2750 | 710.00 | 30 | 1.5000 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 96000 | 1.2000s | 0.1500 | 480.00 | 1,204 | 1.2250 | 1.0500 | 05/22/2026 13:09:00 | CME | |||||||||||
| 97000 | 0.7750s | 0.0750 | 310.00 | 184 | 0.6750 | 0.7000 | 05/22/2026 13:09:00 | CME | |||||||||||
| 98000 | 0.5000s | 0.0250 | 200.00 | 3,194 | 0.5750 | 0.4750 | 05/22/2026 13:09:00 | CME | |||||||||||
| 99000 | 0.3000s | 120.00 | 537 | 0.3500 | 0.3000 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 100000 | 0.2000s | 0.0250 | 80.00 | 2,747 | 0.2250 | 0.1750 | 05/22/2026 13:09:00 | CME | |||||||||||
| 101000 | 0.1250s | 50.00 | 544 | 0.1500 | 0.1250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 102000 | 0.0750s | 30.00 | 1,929 | 0.1000 | 0.0750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 103000 | 0.0500s | 20.00 | 1,087 | 0.0500 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 104000 | 0.0500s | 20.00 | 3,286 | 0.0500 | 0.0500 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 105000 | 0.0250s | 10.00 | 2,172 | 0.0250 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 106000 | 0.0250s | 10.00 | 2,624 | 0.0250 | 0.0250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 107000 | 0.0250s | 10.00 | 598 | 0.0250 | 0.0250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 108000 | 0.0250s | 10.00 | 2,495 | 0.0250 | 0.0250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 109000 | 0.0250s | 10.00 | 627 | 0.0250 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 110000 | 0.0250s | 10.00 | 4,721 | 0.0250 | 0.0250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 111000 | 0.0125s | -0.0125 | 5.00 | 660 | 0.0250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 112000 | 0.0125s | -0.0125 | 5.00 | 3,093 | 0.0250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 113000 | 0.0125s | 5.00 | 340 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 114000 | 0.0125s | 5.00 | 1,716 | 0.0250 | 0.0125 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 115000 | 0.0125s | 5.00 | 100 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 116000 | 0.0125s | 5.00 | 1,812 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 117000 | 0.0125s | 5.00 | 275 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 118000 | 0.0125s | 5.00 | 1,014 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 119000 | 0.0125s | 5.00 | 202 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 120000 | 0.0125s | 5.00 | 1,491 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 121000 | 0.0125s | 5.00 | 106 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 122000 | 0.0125s | 5.00 | 145 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 123000 | 0.0125s | 5.00 | 158 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 124000 | 0.0125s | 5.00 | 451 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 125000 | 0.0125s | 5.00 | 12 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 126000 | 0.0125s | 5.00 | 408 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 127000 | 0.0125s | 5.00 | 16 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 128000 | 0.0125s | 5.00 | 131 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 130000 | 0.0125s | 5.00 | 143 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 132000 | 0.0125s | 5.00 | 78 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 134000 | 0.0125s | 5.00 | 42 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 136000 | 0.0125s | 5.00 | 7 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 138000 | 0.0125s | 5.00 | 33 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 140000 | 0.0125s | 5.00 | 3 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 142000 | 0.0125s | 5.00 | 97 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 144000 | 0.0125s | 5.00 | 58 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 146000 | 0.0125s | 5.00 | 350 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 148000 | 0.0125s | 5.00 | 272 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 150000 | 0.0125s | 5.00 | 700 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 154000 | 0.0125s | 5.00 | 25 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 162000 | 0.0125s | 5.00 | 250 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 164000 | 0.0125s | 5.00 | 100 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 170000 | 0.0125s | 5.00 | 100 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 46000 | 0.0125s | 5.00 | 1 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 48000 | 0.0125s | 5.00 | 196 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 50000 | 0.0125s | 5.00 | 867 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 52000 | 0.0125s | 5.00 | 198 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 54000 | 0.0125s | 5.00 | 266 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 56000 | 0.0125s | 5.00 | 99 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 58000 | 0.0125s | 5.00 | 53 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 60000 | 0.0125s | 5.00 | 5,820 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 62000 | 0.0125s | 5.00 | 141 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 64000 | 0.0125s | 5.00 | 223 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 66000 | 0.0125s | 5.00 | 330 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 68000 | 0.0125s | 5.00 | 439 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 70000 | 0.0125s | 5.00 | 927 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 72000 | 0.0125s | 5.00 | 4 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 74000 | 0.0125s | 5.00 | 242 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 76000 | 0.0125s | 5.00 | 250 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 77000 | 0.0125s | 5.00 | 0 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 78000 | 0.0125s | 5.00 | 517 | 0.0125 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 80000 | 0.0125s | -0.0125 | 5.00 | 1,451 | 0.0250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 81000 | 0.0250s | 10.00 | 0 | 0.0250 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 82000 | 0.0250s | 10.00 | 952 | 0.0250 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 83000 | 0.0250s | -0.0250 | 10.00 | 45 | 0.0500 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 84000 | 0.0250s | -0.0250 | 10.00 | 454 | 0.0500 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 85000 | 0.0500s | 20.00 | 27 | 0.0500 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 86000 | 0.0750s | 30.00 | 924 | 0.0750 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 87000 | 0.0750s | 30.00 | 302 | 0.0750 | 05/22/2026 13:09:00 | CME | |||||||||||||
| 88000 | 0.0750s | -0.0250 | 30.00 | 1,762 | 0.1000 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 89000 | 0.0750s | -0.0500 | 30.00 | 156 | 0.1250 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 90000 | 0.1250s | -0.0500 | 50.00 | 2,591 | 0.1750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 91000 | 0.1750s | -0.1000 | 70.00 | 232 | 0.2750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 92000 | 0.2750s | -0.1250 | 110.00 | 589 | 0.3500 | 0.4000 | 05/22/2026 13:09:00 | CME | |||||||||||
| 93000 | 0.4250s | -0.2000 | 170.00 | 415 | 0.6000 | 0.6250 | 05/22/2026 13:09:00 | CME | |||||||||||
| 94000 | 0.6750s | -0.2750 | 270.00 | 1,770 | 0.7750 | 0.9500 | 05/22/2026 13:09:00 | CME | |||||||||||
| 95000 | 1.0250s | -0.3500 | 410.00 | 1,834 | 1.1000 | 1.3750 | 05/22/2026 13:09:00 | CME | |||||||||||
| 96000 | 1.4500s | -0.4750 | 580.00 | 4,533 | 1.9250 | 1.9250 | 05/22/2026 13:09:00 | CME | |||||||||||
| 97000 | 2.0250s | -0.5500 | 810.00 | 1,413 | 2.3500 | 2.5750 | 05/22/2026 13:09:00 | CME | |||||||||||
| 98000 | 2.7500s | -0.5750 | 1,100.00 | 5,703 | 2.9500 | 3.3250 | 05/22/2026 13:09:00 | CME | |||||||||||
| 99000 | 3.5500s | -0.6000 | 1,420.00 | 602 | 3.6000 | 4.1500 | 05/22/2026 13:09:00 | CME | |||||||||||
| 100000 | 4.4500s | -0.6000 | 1,780.00 | 5,604 | 4.8250 | 5.0500 | 05/22/2026 13:09:00 | CME | |||||||||||
| 101000 | 5.3750s | -0.6000 | 2,150.00 | 626 | 5.9750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 102000 | 6.3250s | -0.6250 | 2,530.00 | 4,018 | 6.7250 | 6.9500 | 05/22/2026 13:09:00 | CME | |||||||||||
| 103000 | 7.3000s | -0.6250 | 2,920.00 | 631 | 8.0000 | 7.9250 | 05/22/2026 13:09:00 | CME | |||||||||||
| 104000 | 8.2750s | -0.6250 | 3,310.00 | 2,163 | 8.9000 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 105000 | 9.2750s | -0.6250 | 3,710.00 | 668 | 9.9000 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 106000 | 10.2750s | -0.6250 | 4,110.00 | 1,972 | 10.9000 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 107000 | 11.2500s | -0.6250 | 4,500.00 | 366 | 11.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 108000 | 12.2500s | -0.6250 | 4,900.00 | 2,552 | 12.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 109000 | 13.2500s | -0.6250 | 5,300.00 | 13 | 13.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 110000 | 14.2500s | -0.6250 | 5,700.00 | 805 | 14.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 111000 | 15.2500s | -0.6250 | 6,100.00 | 0 | 15.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 112000 | 16.2500s | -0.6250 | 6,500.00 | 128 | 16.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 113000 | 17.2500s | -0.6250 | 6,900.00 | 0 | 17.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 114000 | 18.2500s | -0.6250 | 7,300.00 | 9 | 18.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 115000 | 19.2500s | -0.6250 | 7,700.00 | 0 | 19.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 116000 | 20.2500s | -0.6250 | 8,100.00 | 19 | 20.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 117000 | 21.2500s | -0.6250 | 8,500.00 | 0 | 21.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 118000 | 22.2500s | -0.6250 | 8,900.00 | 0 | 22.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 119000 | 23.2500s | -0.6250 | 9,300.00 | 0 | 23.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 120000 | 24.2500s | -0.6250 | 9,700.00 | 0 | 24.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 121000 | 25.2500s | -0.6250 | 10,100.00 | 0 | 25.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 122000 | 26.2500s | -0.6250 | 10,500.00 | 0 | 26.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 123000 | 27.2500s | -0.6250 | 10,900.00 | 0 | 27.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 124000 | 28.2500s | -0.6250 | 11,300.00 | 0 | 28.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 125000 | 29.2500s | -0.6250 | 11,700.00 | 0 | 29.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 126000 | 30.2500s | -0.6250 | 12,100.00 | 0 | 30.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 127000 | 31.2500s | -0.6250 | 12,500.00 | 0 | 31.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 128000 | 32.2500s | -0.6250 | 12,900.00 | 0 | 32.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 130000 | 34.2500s | -0.6250 | 13,700.00 | 0 | 34.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 132000 | 36.2500s | -0.6250 | 14,500.00 | 0 | 36.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 134000 | 38.2500s | -0.6250 | 15,300.00 | 0 | 38.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 136000 | 40.2500s | -0.6250 | 16,100.00 | 0 | 40.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 138000 | 42.2500s | -0.6250 | 16,900.00 | 0 | 42.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 140000 | 44.2500s | -0.6250 | 17,700.00 | 0 | 44.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 142000 | 46.2500s | -0.6250 | 18,500.00 | 0 | 46.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 144000 | 48.2500s | -0.6250 | 19,300.00 | 0 | 48.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 146000 | 50.2500s | -0.6250 | 20,100.00 | 0 | 50.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 148000 | 52.2500s | -0.6250 | 20,900.00 | 0 | 52.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 150000 | 54.2500s | -0.6250 | 21,700.00 | 0 | 54.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 154000 | 58.2500s | -0.6250 | 23,300.00 | 0 | 58.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 162000 | 66.2500s | -0.6250 | 26,500.00 | 0 | 66.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 164000 | 68.2500s | -0.6250 | 27,300.00 | 0 | 68.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| 170000 | 74.2500s | -0.6250 | 29,700.00 | 0 | 74.8750 | 05/22/2026 13:09:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
