 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 21,380.00 | -0.9000 | 53.4500s | 40000 | 0.0125s | 5.00 | 1,500 | ||||||||||||
| 0 | 20,580.00 | -0.9000 | 51.4500s | 42000 | 0.0125s | 5.00 | 2,000 | ||||||||||||
| 0 | 19,780.00 | -0.9000 | 49.4500s | 44000 | 0.0125s | 5.00 | 1,137 | ||||||||||||
| 0 | 18,180.00 | -0.9000 | 45.4500s | 48000 | 0.0125s | 5.00 | 150 | ||||||||||||
| 0 | 17,380.00 | -0.9000 | 43.4500s | 50000 | 0.0125s | 5.00 | 1,449 | ||||||||||||
| 0 | 16,580.00 | -0.9000 | 41.4500s | 52000 | 0.0125s | 5.00 | 26 | ||||||||||||
| 0 | 15,780.00 | -0.9000 | 39.4500s | 54000 | 0.0125s | 5.00 | 155 | ||||||||||||
| 0 | 14,980.00 | -0.9000 | 37.4500s | 56000 | 0.0125s | 5.00 | 2,026 | ||||||||||||
| 0 | 14,180.00 | -0.9000 | 35.4500s | 58000 | 0.0125s | 5.00 | 116 | ||||||||||||
| 0 | 13,380.00 | -0.9000 | 33.4500s | 60000 | 0.0125s | 5.00 | 291 | ||||||||||||
| 0 | 12,580.00 | -0.9000 | 31.4500s | 62000 | 0.0125s | 5.00 | 1,137 | ||||||||||||
| 0 | 11,780.00 | -0.9000 | 29.4500s | 64000 | 0.0125s | 5.00 | 400 | ||||||||||||
| 0 | 10,980.00 | -0.9000 | 27.4500s | 66000 | 0.0125s | 5.00 | 208 | ||||||||||||
| 0 | 10,180.00 | -0.9000 | 25.4500s | 68000 | 0.0125s | 5.00 | 566 | ||||||||||||
| 0 | 9,780.00 | -0.9000 | 24.4500s | 69000 | 0.0125s | -0.0125 | 5.00 | 1 | |||||||||||
| 0 | 9,380.00 | -0.9000 | 23.4500s | 70000 | 0.0125s | -0.0125 | 5.00 | 641 | |||||||||||
| 0 | 8,980.00 | -0.9000 | 22.4500s | 71000 | 0.0250s | 10.00 | 32 | ||||||||||||
| 0 | 8,580.00 | -0.9000 | 21.4500s | 72000 | 0.0250s | 10.00 | 980 | ||||||||||||
| 0 | 8,180.00 | -0.9000 | 20.4500s | 73000 | 0.0250s | 10.00 | 87 | ||||||||||||
| 10 | 7,780.00 | -0.9000 | 19.4500s | 74000 | 0.0250s | 10.00 | 1,367 | ||||||||||||
| 89 | 6,980.00 | -0.9000 | 17.4500s | 76000 | 0.0250s | -0.0250 | 10.00 | 1,609 | |||||||||||
| 1 | 6,580.00 | -0.9250 | 16.4500s | 77000 | 0.0250s | -0.0250 | 10.00 | 2 | |||||||||||
| 52 | 6,180.00 | -0.9250 | 15.4500s | 78000 | 0.0250s | -0.0250 | 10.00 | 2,011 | |||||||||||
| 0 | 5,790.00 | -0.9000 | 14.4750s | 79000 | 0.0500s | 20.00 | 50 | ||||||||||||
| 53 | 5,390.00 | -0.9000 | 13.4750s | 80000 | 0.0500s | -0.0250 | 20.00 | 1,729 | |||||||||||
| 2 | 4,990.00 | -0.9250 | 12.4750s | 81000 | 0.0500s | -0.0250 | 20.00 | 135 | |||||||||||
| 741 | 4,600.00 | -0.9000 | 11.5000s | 82000 | 0.0500s | -0.0250 | 20.00 | 1,933 | |||||||||||
| 0 | 4,200.00 | -0.9250 | 10.5000s | 83000 | 0.0750s | -0.0250 | 30.00 | 247 | |||||||||||
| 446 | 3,810.00 | -0.9000 | 9.5250s | 84000 | 0.1000s | 40.00 | 2,727 | ||||||||||||
| 14 | 3,420.00 | -0.9000 | 8.5500s | 85000 | 0.1250s | 50.00 | 373 | ||||||||||||
| 844 | 3,030.00 | -0.9000 | 7.5750s | 86000 | 0.1500s | 60.00 | 4,550 | ||||||||||||
| 1 | 2,650.00 | -0.8750 | 6.6250s | 87000 | 0.2000s | 0.0250 | 80.00 | 403 | |||||||||||
| 1,275 | 2,270.00 | -0.9000 | 5.6750s | 88000 | 0.2500s | 100.00 | 3,247 | ||||||||||||
| 4 | 1,920.00 | -0.8750 | 4.8000s | 89000 | 0.3500s | 0.0250 | 140.00 | 1,611 | |||||||||||
| 3,027 | 1,580.00 | -0.8500 | 3.9500s | 90000 | 0.5000s | 0.0500 | 200.00 | 6,537 | |||||||||||
| 116 | 1,270.00 | -0.8000 | 3.1750s | 91000 | 0.7250s | 0.1000 | 290.00 | 1,805 | |||||||||||
| 2,183 | 990.00 | -0.7500 | 2.4750s | 92000 | 1.0250s | 0.1500 | 410.00 | 3,920 | |||||||||||
| 136 | 750.00 | -0.6750 | 1.8750s | 93000 | 1.4250s | 0.2250 | 570.00 | 958 | |||||||||||
| 2,408 | 540.00 | -0.6000 | 1.3500s | 94000 | 1.9000s | 0.3000 | 760.00 | 4,196 | |||||||||||
| 323 | 390.00 | -0.4750 | 0.9750s | 95000 | 2.5250s | 0.4250 | 1,010.00 | 1,950 | |||||||||||
| 4,814 | 270.00 | -0.3750 | 0.6750s | 96000 | 3.2250s | 0.5250 | 1,290.00 | 3,651 | |||||||||||
| 800 | 190.00 | -0.2750 | 0.4750s | 97000 | 4.0000s | 0.6000 | 1,600.00 | 1,707 | |||||||||||
| 2,695 | 130.00 | -0.2000 | 0.3250s | 98000 | 4.8750s | 0.7000 | 1,950.00 | 1,066 | |||||||||||
| 935 | 90.00 | -0.1500 | 0.2250s | 99000 | 5.7750s | 0.7750 | 2,310.00 | 173 | |||||||||||
| 6,454 | 70.00 | -0.1000 | 0.1750s | 100000 | 6.7000s | 0.8000 | 2,680.00 | 62 | |||||||||||
| 475 | 50.00 | -0.0750 | 0.1250s | 101000 | 7.6750s | 0.8500 | 3,070.00 | 58 | |||||||||||
| 1,344 | 40.00 | -0.0500 | 0.1000s | 102000 | 8.6250s | 0.8500 | 3,450.00 | 160 | |||||||||||
| 250 | 30.00 | -0.0250 | 0.0750s | 103000 | 9.6000s | 0.8500 | 3,840.00 | 4 | |||||||||||
| 844 | 20.00 | -0.0250 | 0.0500s | 104000 | 10.5750s | 0.8750 | 4,230.00 | 2 | |||||||||||
| 178 | 20.00 | 0.0500s | 105000 | 11.5750s | 0.8750 | 4,630.00 | 0 | ||||||||||||
| 519 | 10.00 | -0.0250 | 0.0250s | 106000 | 12.5500s | 0.8750 | 5,020.00 | 8 | |||||||||||
| 87 | 10.00 | 0.0250s | 107000 | 13.5500s | 0.9000 | 5,420.00 | 0 | ||||||||||||
| 210 | 10.00 | 0.0250s | 108000 | 14.5500s | 0.9000 | 5,820.00 | 0 | ||||||||||||
| 238 | 5.00 | -0.0125 | 0.0125s | 109000 | 15.5500s | 0.9000 | 6,220.00 | 0 | |||||||||||
| 583 | 5.00 | -0.0125 | 0.0125s | 110000 | 16.5500s | 0.9000 | 6,620.00 | 319 | |||||||||||
| 115 | 5.00 | 0.0125s | 112000 | 18.5500s | 0.9000 | 7,420.00 | 0 | ||||||||||||
| 219 | 5.00 | 0.0125s | 114000 | 20.5500s | 0.9000 | 8,220.00 | 0 | ||||||||||||
| 35 | 5.00 | 0.0125s | 115000 | 21.5500s | 0.9000 | 8,620.00 | 0 | ||||||||||||
| 64 | 5.00 | 0.0125s | 116000 | 22.5500s | 0.9000 | 9,020.00 | 0 | ||||||||||||
| 25 | 5.00 | 0.0125s | 117000 | 23.5500s | 0.9000 | 9,420.00 | 0 | ||||||||||||
| 78 | 5.00 | 0.0125s | 118000 | 24.5500s | 0.9000 | 9,820.00 | 0 | ||||||||||||
| 21 | 5.00 | 0.0125s | 119000 | 25.5500s | 0.9000 | 10,220.00 | 0 | ||||||||||||
| 64 | 5.00 | 0.0125s | 120000 | 26.5500s | 0.9000 | 10,620.00 | 0 | ||||||||||||
| 16 | 5.00 | 0.0125s | 122000 | 28.5500s | 0.9000 | 11,420.00 | 0 | ||||||||||||
| 15 | 5.00 | 0.0125s | 124000 | 30.5500s | 0.9000 | 12,220.00 | 0 | ||||||||||||
| 100 | 5.00 | 0.0125s | 128000 | 34.5500s | 0.9000 | 13,820.00 | 0 | ||||||||||||
| 3 | 5.00 | 0.0125s | 130000 | 36.5500s | 0.9000 | 14,620.00 | 0 | ||||||||||||
| 99 | 5.00 | 0.0125s | 132000 | 38.5500s | 0.9000 | 15,420.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 40000 | 53.4500s | -0.9000 | 21,380.00 | 0 | 54.3500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 42000 | 51.4500s | -0.9000 | 20,580.00 | 0 | 52.3500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 44000 | 49.4500s | -0.9000 | 19,780.00 | 0 | 50.3500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 48000 | 45.4500s | -0.9000 | 18,180.00 | 0 | 46.3500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 50000 | 43.4500s | -0.9000 | 17,380.00 | 0 | 44.3500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 52000 | 41.4500s | -0.9000 | 16,580.00 | 0 | 42.3500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 54000 | 39.4500s | -0.9000 | 15,780.00 | 0 | 40.3500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 56000 | 37.4500s | -0.9000 | 14,980.00 | 0 | 38.3500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 58000 | 35.4500s | -0.9000 | 14,180.00 | 0 | 36.3500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 60000 | 33.4500s | -0.9000 | 13,380.00 | 0 | 34.3500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 62000 | 31.4500s | -0.9000 | 12,580.00 | 0 | 32.3500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 64000 | 29.4500s | -0.9000 | 11,780.00 | 0 | 30.3500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 66000 | 27.4500s | -0.9000 | 10,980.00 | 0 | 28.3500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 68000 | 25.4500s | -0.9000 | 10,180.00 | 0 | 26.3500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 69000 | 24.4500s | -0.9000 | 9,780.00 | 0 | 25.3500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 70000 | 23.4500s | -0.9000 | 9,380.00 | 0 | 24.3500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 71000 | 22.4500s | -0.9000 | 8,980.00 | 0 | 23.3500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 72000 | 21.4500s | -0.9000 | 8,580.00 | 0 | 22.3500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 73000 | 20.4500s | -0.9000 | 8,180.00 | 0 | 21.3500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 74000 | 19.4500s | -0.9000 | 7,780.00 | 10 | 20.3500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 76000 | 17.4500s | -0.9000 | 6,980.00 | 89 | 17.4500 | 18.3500 | 03/13/2026 13:27:00 | CME | |||||||||||
| 77000 | 16.4500s | -0.9250 | 6,580.00 | 1 | 17.3750 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 78000 | 15.4500s | -0.9250 | 6,180.00 | 52 | 15.5000 | 16.3750 | 03/13/2026 13:27:00 | CME | |||||||||||
| 79000 | 14.4750s | -0.9000 | 5,790.00 | 0 | 15.3750 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 80000 | 13.4750s | -0.9000 | 5,390.00 | 53 | 13.4250 | 14.3750 | 03/13/2026 13:27:00 | CME | |||||||||||
| 81000 | 12.4750s | -0.9250 | 4,990.00 | 2 | 13.4000 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 82000 | 11.5000s | -0.9000 | 4,600.00 | 741 | 12.0750 | 12.4000 | 03/13/2026 13:27:00 | CME | |||||||||||
| 83000 | 10.5000s | -0.9250 | 4,200.00 | 0 | 11.4250 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 84000 | 9.5250s | -0.9000 | 3,810.00 | 446 | 10.1000 | 10.4250 | 03/13/2026 13:27:00 | CME | |||||||||||
| 85000 | 8.5500s | -0.9000 | 3,420.00 | 14 | 9.4500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 86000 | 7.5750s | -0.9000 | 3,030.00 | 844 | 7.8500 | 8.4750 | 03/13/2026 13:27:00 | CME | |||||||||||
| 87000 | 6.6250s | -0.8750 | 2,650.00 | 1 | 7.5000 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 88000 | 5.6750s | -0.9000 | 2,270.00 | 1,275 | 5.8000 | 6.5750 | 03/13/2026 13:27:00 | CME | |||||||||||
| 89000 | 4.8000s | -0.8750 | 1,920.00 | 4 | 5.2500 | 5.6750 | 03/13/2026 13:27:00 | CME | |||||||||||
| 90000 | 3.9500s | -0.8500 | 1,580.00 | 3,027 | 4.9500 | 4.8000 | 03/13/2026 13:27:00 | CME | |||||||||||
| 91000 | 3.1750s | -0.8000 | 1,270.00 | 116 | 3.9750 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 92000 | 2.4750s | -0.7500 | 990.00 | 2,183 | 3.2500 | 3.2250 | 03/13/2026 13:27:00 | CME | |||||||||||
| 93000 | 1.8750s | -0.6750 | 750.00 | 136 | 2.5250 | 2.5500 | 03/13/2026 13:27:00 | CME | |||||||||||
| 94000 | 1.3500s | -0.6000 | 540.00 | 2,408 | 2.4000 | 1.9500 | 03/13/2026 13:27:00 | CME | |||||||||||
| 95000 | 0.9750s | -0.4750 | 390.00 | 323 | 1.2250 | 1.4500 | 03/13/2026 13:27:00 | CME | |||||||||||
| 96000 | 0.6750s | -0.3750 | 270.00 | 4,814 | 1.1000 | 1.0500 | 03/13/2026 13:27:00 | CME | |||||||||||
| 97000 | 0.4750s | -0.2750 | 190.00 | 800 | 0.8250 | 0.7500 | 03/13/2026 13:27:00 | CME | |||||||||||
| 98000 | 0.3250s | -0.2000 | 130.00 | 2,695 | 0.6000 | 0.5250 | 03/13/2026 13:27:00 | CME | |||||||||||
| 99000 | 0.2250s | -0.1500 | 90.00 | 935 | 0.3750 | 0.3750 | 03/13/2026 13:27:00 | CME | |||||||||||
| 100000 | 0.1750s | -0.1000 | 70.00 | 6,454 | 0.2750 | 0.2750 | 03/13/2026 13:27:00 | CME | |||||||||||
| 101000 | 0.1250s | -0.0750 | 50.00 | 475 | 0.1500 | 0.2000 | 03/13/2026 13:27:00 | CME | |||||||||||
| 102000 | 0.1000s | -0.0500 | 40.00 | 1,344 | 0.1000 | 0.1500 | 03/13/2026 13:27:00 | CME | |||||||||||
| 103000 | 0.0750s | -0.0250 | 30.00 | 250 | 0.0750 | 0.1000 | 03/13/2026 13:27:00 | CME | |||||||||||
| 104000 | 0.0500s | -0.0250 | 20.00 | 844 | 0.0500 | 0.0750 | 03/13/2026 13:27:00 | CME | |||||||||||
| 105000 | 0.0500s | 20.00 | 178 | 0.0500 | 0.0500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 106000 | 0.0250s | -0.0250 | 10.00 | 519 | 0.0500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 107000 | 0.0250s | 10.00 | 87 | 0.0250 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 108000 | 0.0250s | 10.00 | 210 | 0.0250 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 109000 | 0.0125s | -0.0125 | 5.00 | 238 | 0.0250 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 110000 | 0.0125s | -0.0125 | 5.00 | 583 | 0.0250 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 112000 | 0.0125s | 5.00 | 115 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 114000 | 0.0125s | 5.00 | 219 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 115000 | 0.0125s | 5.00 | 35 | 0.0125 | 0.0125 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 116000 | 0.0125s | 5.00 | 64 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 117000 | 0.0125s | 5.00 | 25 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 118000 | 0.0125s | 5.00 | 78 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 119000 | 0.0125s | 5.00 | 21 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 120000 | 0.0125s | 5.00 | 64 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 122000 | 0.0125s | 5.00 | 16 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 124000 | 0.0125s | 5.00 | 15 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 128000 | 0.0125s | 5.00 | 100 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 130000 | 0.0125s | 5.00 | 3 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 132000 | 0.0125s | 5.00 | 99 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 40000 | 0.0125s | 5.00 | 1,500 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 42000 | 0.0125s | 5.00 | 2,000 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 44000 | 0.0125s | 5.00 | 1,137 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 48000 | 0.0125s | 5.00 | 150 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 50000 | 0.0125s | 5.00 | 1,449 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 52000 | 0.0125s | 5.00 | 26 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 54000 | 0.0125s | 5.00 | 155 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 56000 | 0.0125s | 5.00 | 2,026 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 58000 | 0.0125s | 5.00 | 116 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 60000 | 0.0125s | 5.00 | 291 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 62000 | 0.0125s | 5.00 | 1,137 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 64000 | 0.0125s | 5.00 | 400 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 66000 | 0.0125s | 5.00 | 208 | 0.0125 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 68000 | 0.0125s | 5.00 | 566 | 0.0125 | 0.0125 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 69000 | 0.0125s | -0.0125 | 5.00 | 1 | 0.0250 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 70000 | 0.0125s | -0.0125 | 5.00 | 641 | 0.0250 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 71000 | 0.0250s | 10.00 | 32 | 0.0250 | 0.0250 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 72000 | 0.0250s | 10.00 | 980 | 0.0250 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 73000 | 0.0250s | 10.00 | 87 | 0.0250 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 74000 | 0.0250s | 10.00 | 1,367 | 0.0250 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 76000 | 0.0250s | -0.0250 | 10.00 | 1,609 | 0.0500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 77000 | 0.0250s | -0.0250 | 10.00 | 2 | 0.0500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 78000 | 0.0250s | -0.0250 | 10.00 | 2,011 | 0.0500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 79000 | 0.0500s | 20.00 | 50 | 0.0500 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 80000 | 0.0500s | -0.0250 | 20.00 | 1,729 | 0.0750 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 81000 | 0.0500s | -0.0250 | 20.00 | 135 | 0.0750 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 82000 | 0.0500s | -0.0250 | 20.00 | 1,933 | 0.0750 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 83000 | 0.0750s | -0.0250 | 30.00 | 247 | 0.1000 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 84000 | 0.1000s | 40.00 | 2,727 | 0.1000 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 85000 | 0.1250s | 50.00 | 373 | 0.1250 | 03/13/2026 13:27:00 | CME | |||||||||||||
| 86000 | 0.1500s | 60.00 | 4,550 | 0.1500 | 0.1500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 87000 | 0.2000s | 0.0250 | 80.00 | 403 | 0.1750 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 88000 | 0.2500s | 100.00 | 3,247 | 0.2500 | 0.2500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 89000 | 0.3500s | 0.0250 | 140.00 | 1,611 | 0.3000 | 0.3250 | 03/13/2026 13:27:00 | CME | |||||||||||
| 90000 | 0.5000s | 0.0500 | 200.00 | 6,537 | 0.4500 | 0.4500 | 03/13/2026 13:27:00 | CME | |||||||||||
| 91000 | 0.7250s | 0.1000 | 290.00 | 1,805 | 0.6250 | 0.6250 | 03/13/2026 13:27:00 | CME | |||||||||||
| 92000 | 1.0250s | 0.1500 | 410.00 | 3,920 | 0.8500 | 0.8750 | 03/13/2026 13:27:00 | CME | |||||||||||
| 93000 | 1.4250s | 0.2250 | 570.00 | 958 | 1.0500 | 1.2000 | 03/13/2026 13:27:00 | CME | |||||||||||
| 94000 | 1.9000s | 0.3000 | 760.00 | 4,196 | 1.5000 | 1.6000 | 03/13/2026 13:27:00 | CME | |||||||||||
| 95000 | 2.5250s | 0.4250 | 1,010.00 | 1,950 | 2.3500 | 2.1000 | 03/13/2026 13:27:00 | CME | |||||||||||
| 96000 | 3.2250s | 0.5250 | 1,290.00 | 3,651 | 3.0000 | 2.7000 | 03/13/2026 13:27:00 | CME | |||||||||||
| 97000 | 4.0000s | 0.6000 | 1,600.00 | 1,707 | 3.5000 | 3.4000 | 03/13/2026 13:27:00 | CME | |||||||||||
| 98000 | 4.8750s | 0.7000 | 1,950.00 | 1,066 | 4.2000 | 4.1750 | 03/13/2026 13:27:00 | CME | |||||||||||
| 99000 | 5.7750s | 0.7750 | 2,310.00 | 173 | 5.0000 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 100000 | 6.7000s | 0.8000 | 2,680.00 | 62 | 6.8000 | 5.9000 | 03/13/2026 13:27:00 | CME | |||||||||||
| 101000 | 7.6750s | 0.8500 | 3,070.00 | 58 | 7.7000 | 6.8250 | 03/13/2026 13:27:00 | CME | |||||||||||
| 102000 | 8.6250s | 0.8500 | 3,450.00 | 160 | 8.5000 | 7.7750 | 03/13/2026 13:27:00 | CME | |||||||||||
| 103000 | 9.6000s | 0.8500 | 3,840.00 | 4 | 8.7500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 104000 | 10.5750s | 0.8750 | 4,230.00 | 2 | 9.7000 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 105000 | 11.5750s | 0.8750 | 4,630.00 | 0 | 10.7000 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 106000 | 12.5500s | 0.8750 | 5,020.00 | 8 | 11.6750 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 107000 | 13.5500s | 0.9000 | 5,420.00 | 0 | 12.6500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 108000 | 14.5500s | 0.9000 | 5,820.00 | 0 | 13.6500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 109000 | 15.5500s | 0.9000 | 6,220.00 | 0 | 14.6500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 110000 | 16.5500s | 0.9000 | 6,620.00 | 319 | 15.6500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 112000 | 18.5500s | 0.9000 | 7,420.00 | 0 | 17.6500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 114000 | 20.5500s | 0.9000 | 8,220.00 | 0 | 19.6500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 115000 | 21.5500s | 0.9000 | 8,620.00 | 0 | 20.6500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 116000 | 22.5500s | 0.9000 | 9,020.00 | 0 | 21.6500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 117000 | 23.5500s | 0.9000 | 9,420.00 | 0 | 22.6500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 118000 | 24.5500s | 0.9000 | 9,820.00 | 0 | 23.6500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 119000 | 25.5500s | 0.9000 | 10,220.00 | 0 | 24.6500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 120000 | 26.5500s | 0.9000 | 10,620.00 | 0 | 25.6500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 122000 | 28.5500s | 0.9000 | 11,420.00 | 0 | 27.6500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 124000 | 30.5500s | 0.9000 | 12,220.00 | 0 | 29.6500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 128000 | 34.5500s | 0.9000 | 13,820.00 | 0 | 33.6500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 130000 | 36.5500s | 0.9000 | 14,620.00 | 0 | 35.6500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| 132000 | 38.5500s | 0.9000 | 15,420.00 | 0 | 37.6500 | 03/13/2026 13:27:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
