 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 20,310.00 | -0.0500 | 50.7750s | 40000 | 0.0125s | 5.00 | 1,500 | ||||||||||||
| 0 | 19,510.00 | -0.0500 | 48.7750s | 42000 | 0.0125s | 5.00 | 2,000 | ||||||||||||
| 0 | 18,710.00 | -0.0500 | 46.7750s | 44000 | 0.0125s | 5.00 | 1,137 | ||||||||||||
| 0 | 17,110.00 | -0.0500 | 42.7750s | 48000 | 0.0125s | 5.00 | 150 | ||||||||||||
| 0 | 16,310.00 | -0.0500 | 40.7750s | 50000 | 0.0125s | 5.00 | 1,449 | ||||||||||||
| 0 | 15,510.00 | -0.0500 | 38.7750s | 52000 | 0.0125s | 5.00 | 26 | ||||||||||||
| 0 | 14,710.00 | -0.0500 | 36.7750s | 54000 | 0.0125s | 5.00 | 155 | ||||||||||||
| 0 | 13,910.00 | -0.0500 | 34.7750s | 56000 | 0.0125s | 5.00 | 2,026 | ||||||||||||
| 0 | 13,110.00 | -0.0500 | 32.7750s | 58000 | 0.0125s | 5.00 | 116 | ||||||||||||
| 0 | 12,310.00 | -0.0500 | 30.7750s | 60000 | 0.0125s | 5.00 | 291 | ||||||||||||
| 0 | 11,510.00 | -0.0500 | 28.7750s | 62000 | 0.0125s | 5.00 | 1,137 | ||||||||||||
| 0 | 10,710.00 | -0.0500 | 26.7750s | 64000 | 0.0125s | 5.00 | 400 | ||||||||||||
| 0 | 9,910.00 | -0.0500 | 24.7750s | 66000 | 0.0125s | 5.00 | 208 | ||||||||||||
| 0 | 9,110.00 | -0.0500 | 22.7750s | 68000 | 0.0125s | 5.00 | 566 | ||||||||||||
| 0 | 8,710.00 | -0.0500 | 21.7750s | 69000 | 0.0125s | 5.00 | 1 | ||||||||||||
| 0 | 8,310.00 | -0.0500 | 20.7750s | 70000 | 0.0125s | 5.00 | 641 | ||||||||||||
| 0 | 7,910.00 | -0.0500 | 19.7750s | 71000 | 0.0125s | 5.00 | 75 | ||||||||||||
| 0 | 7,510.00 | -0.0500 | 18.7750s | 72000 | 0.0125s | 5.00 | 980 | ||||||||||||
| 0 | 7,110.00 | -0.0500 | 17.7750s | 73000 | 0.0125s | -0.0125 | 5.00 | 87 | |||||||||||
| 0 | 6,710.00 | -0.0500 | 16.7750s | 74000 | 0.0250s | 10.00 | 1,367 | ||||||||||||
| 0 | 5,910.00 | -0.0500 | 14.7750s | 76000 | 0.0250s | 10.00 | 1,603 | ||||||||||||
| 1 | 5,510.00 | -0.0500 | 13.7750s | 77000 | 0.0250s | 10.00 | 23 | ||||||||||||
| 53 | 5,110.00 | -0.0500 | 12.7750s | 78000 | 0.0250s | 10.00 | 1,860 | ||||||||||||
| 0 | 4,710.00 | -0.0500 | 11.7750s | 79000 | 0.0250s | 10.00 | 50 | ||||||||||||
| 57 | 4,320.00 | -0.0500 | 10.8000s | 80000 | 0.0250s | 10.00 | 1,717 | ||||||||||||
| 2 | 3,920.00 | -0.0500 | 9.8000s | 81000 | 0.0250s | 10.00 | 225 | ||||||||||||
| 748 | 3,520.00 | -0.0500 | 8.8000s | 82000 | 0.0250s | 10.00 | 1,843 | ||||||||||||
| 0 | 3,120.00 | -0.0500 | 7.8000s | 83000 | 0.0500s | 0.0250 | 20.00 | 247 | |||||||||||
| 451 | 2,730.00 | -0.0500 | 6.8250s | 84000 | 0.0500s | 20.00 | 2,369 | ||||||||||||
| 14 | 2,330.00 | -0.0750 | 5.8250s | 85000 | 0.0500s | -0.0250 | 20.00 | 363 | |||||||||||
| 848 | 1,940.00 | -0.0750 | 4.8500s | 86000 | 0.0750s | -0.0250 | 30.00 | 3,982 | |||||||||||
| 0 | 1,560.00 | -0.0750 | 3.9000s | 87000 | 0.1250s | -0.0250 | 50.00 | 374 | |||||||||||
| 1,148 | 1,190.00 | -0.0750 | 2.9750s | 88000 | 0.2000s | -0.0250 | 80.00 | 3,029 | |||||||||||
| 2 | 850.00 | -0.0750 | 2.1250s | 89000 | 0.3500s | -0.0500 | 140.00 | 1,277 | |||||||||||
| 3,108 | 550.00 | -0.1000 | 1.3750s | 90000 | 0.6000s | -0.0500 | 240.00 | 6,682 | |||||||||||
| 610 | 320.00 | -0.1250 | 0.8000s | 91000 | 1.0250s | -0.0500 | 410.00 | 2,104 | |||||||||||
| 2,298 | 190.00 | -0.0500 | 0.4750s | 92000 | 1.7000s | 680.00 | 3,286 | ||||||||||||
| 911 | 110.00 | -0.0250 | 0.2750s | 93000 | 2.5000s | 0.0250 | 1,000.00 | 689 | |||||||||||
| 3,276 | 60.00 | -0.0250 | 0.1500s | 94000 | 3.3750s | 0.0250 | 1,350.00 | 2,326 | |||||||||||
| 507 | 40.00 | 0.1000s | 95000 | 4.3250s | 0.0500 | 1,730.00 | 1,745 | ||||||||||||
| 6,825 | 20.00 | -0.0250 | 0.0500s | 96000 | 5.2750s | 0.0500 | 2,110.00 | 3,054 | |||||||||||
| 1,493 | 20.00 | 0.0500s | 97000 | 6.2750s | 0.0500 | 2,510.00 | 1,137 | ||||||||||||
| 2,189 | 10.00 | 0.0250s | 98000 | 7.2500s | 0.0500 | 2,900.00 | 741 | ||||||||||||
| 940 | 10.00 | 0.0250s | 99000 | 8.2250s | 0.0250 | 3,290.00 | 172 | ||||||||||||
| 5,544 | 10.00 | 0.0250s | 100000 | 9.2250s | 0.0500 | 3,690.00 | 63 | ||||||||||||
| 417 | 5.00 | -0.0125 | 0.0125s | 101000 | 10.2250s | 0.0500 | 4,090.00 | 61 | |||||||||||
| 1,308 | 5.00 | 0.0125s | 102000 | 11.2250s | 0.0500 | 4,490.00 | 162 | ||||||||||||
| 250 | 5.00 | 0.0125s | 103000 | 12.2250s | 0.0500 | 4,890.00 | 4 | ||||||||||||
| 849 | 5.00 | 0.0125s | 104000 | 13.2250s | 0.0500 | 5,290.00 | 0 | ||||||||||||
| 176 | 5.00 | 0.0125s | 105000 | 14.2250s | 0.0500 | 5,690.00 | 0 | ||||||||||||
| 504 | 5.00 | 0.0125s | 106000 | 15.2250s | 0.0500 | 6,090.00 | 0 | ||||||||||||
| 87 | 5.00 | 0.0125s | 107000 | 16.2250s | 0.0500 | 6,490.00 | 0 | ||||||||||||
| 210 | 5.00 | 0.0125s | 108000 | 17.2250s | 0.0500 | 6,890.00 | 0 | ||||||||||||
| 237 | 5.00 | 0.0125s | 109000 | 18.2250s | 0.0500 | 7,290.00 | 0 | ||||||||||||
| 582 | 5.00 | 0.0125s | 110000 | 19.2250s | 0.0500 | 7,690.00 | 2 | ||||||||||||
| 115 | 5.00 | 0.0125s | 112000 | 21.2250s | 0.0500 | 8,490.00 | 0 | ||||||||||||
| 219 | 5.00 | 0.0125s | 114000 | 23.2250s | 0.0500 | 9,290.00 | 0 | ||||||||||||
| 272 | 5.00 | 0.0125s | 115000 | 24.2250s | 0.0500 | 9,690.00 | 0 | ||||||||||||
| 64 | 5.00 | 0.0125s | 116000 | 25.2250s | 0.0500 | 10,090.00 | 0 | ||||||||||||
| 25 | 5.00 | 0.0125s | 117000 | 26.2250s | 0.0500 | 10,490.00 | 0 | ||||||||||||
| 78 | 5.00 | 0.0125s | 118000 | 27.2250s | 0.0500 | 10,890.00 | 0 | ||||||||||||
| 21 | 5.00 | 0.0125s | 119000 | 28.2250s | 0.0500 | 11,290.00 | 0 | ||||||||||||
| 64 | 5.00 | 0.0125s | 120000 | 29.2250s | 0.0500 | 11,690.00 | 0 | ||||||||||||
| 16 | 5.00 | 0.0125s | 122000 | 31.2250s | 0.0500 | 12,490.00 | 0 | ||||||||||||
| 15 | 5.00 | 0.0125s | 124000 | 33.2250s | 0.0500 | 13,290.00 | 0 | ||||||||||||
| 100 | 5.00 | 0.0125s | 128000 | 37.2250s | 0.0500 | 14,890.00 | 0 | ||||||||||||
| 3 | 5.00 | 0.0125s | 130000 | 39.2250s | 0.0500 | 15,690.00 | 0 | ||||||||||||
| 99 | 5.00 | 0.0125s | 132000 | 41.2250s | 0.0500 | 16,490.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 40000 | 50.7750s | -0.0500 | 20,310.00 | 0 | 50.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 42000 | 48.7750s | -0.0500 | 19,510.00 | 0 | 48.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 44000 | 46.7750s | -0.0500 | 18,710.00 | 0 | 46.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 48000 | 42.7750s | -0.0500 | 17,110.00 | 0 | 42.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 50000 | 40.7750s | -0.0500 | 16,310.00 | 0 | 40.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 52000 | 38.7750s | -0.0500 | 15,510.00 | 0 | 38.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 54000 | 36.7750s | -0.0500 | 14,710.00 | 0 | 36.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 56000 | 34.7750s | -0.0500 | 13,910.00 | 0 | 34.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 58000 | 32.7750s | -0.0500 | 13,110.00 | 0 | 32.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 60000 | 30.7750s | -0.0500 | 12,310.00 | 0 | 30.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 62000 | 28.7750s | -0.0500 | 11,510.00 | 0 | 28.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 64000 | 26.7750s | -0.0500 | 10,710.00 | 0 | 26.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 66000 | 24.7750s | -0.0500 | 9,910.00 | 0 | 24.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 68000 | 22.7750s | -0.0500 | 9,110.00 | 0 | 22.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 69000 | 21.7750s | -0.0500 | 8,710.00 | 0 | 21.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 70000 | 20.7750s | -0.0500 | 8,310.00 | 0 | 20.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 71000 | 19.7750s | -0.0500 | 7,910.00 | 0 | 19.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 72000 | 18.7750s | -0.0500 | 7,510.00 | 0 | 18.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 73000 | 17.7750s | -0.0500 | 7,110.00 | 0 | 17.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 74000 | 16.7750s | -0.0500 | 6,710.00 | 0 | 16.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 76000 | 14.7750s | -0.0500 | 5,910.00 | 0 | 14.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 77000 | 13.7750s | -0.0500 | 5,510.00 | 1 | 13.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 78000 | 12.7750s | -0.0500 | 5,110.00 | 53 | 12.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 79000 | 11.7750s | -0.0500 | 4,710.00 | 0 | 11.8250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 80000 | 10.8000s | -0.0500 | 4,320.00 | 57 | 10.8500 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 81000 | 9.8000s | -0.0500 | 3,920.00 | 2 | 9.8500 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 82000 | 8.8000s | -0.0500 | 3,520.00 | 748 | 8.8500 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 83000 | 7.8000s | -0.0500 | 3,120.00 | 0 | 7.8500 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 84000 | 6.8250s | -0.0500 | 2,730.00 | 451 | 6.8750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 85000 | 5.8250s | -0.0750 | 2,330.00 | 14 | 5.9000 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 86000 | 4.8500s | -0.0750 | 1,940.00 | 848 | 4.9250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 87000 | 3.9000s | -0.0750 | 1,560.00 | 0 | 3.9750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 88000 | 2.9750s | -0.0750 | 1,190.00 | 1,148 | 2.8500 | 3.0500 | 03/27/2026 13:26:00 | CME | |||||||||||
| 89000 | 2.1250s | -0.0750 | 850.00 | 2 | 2.2000 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 90000 | 1.3750s | -0.1000 | 550.00 | 3,108 | 1.4000 | 1.4750 | 03/27/2026 13:26:00 | CME | |||||||||||
| 91000 | 0.8000s | -0.1250 | 320.00 | 610 | 0.9000 | 0.9250 | 03/27/2026 13:26:00 | CME | |||||||||||
| 92000 | 0.4750s | -0.0500 | 190.00 | 2,298 | 0.5250 | 0.5250 | 03/27/2026 13:26:00 | CME | |||||||||||
| 93000 | 0.2750s | -0.0250 | 110.00 | 911 | 0.3250 | 0.3000 | 03/27/2026 13:26:00 | CME | |||||||||||
| 94000 | 0.1500s | -0.0250 | 60.00 | 3,276 | 0.2750 | 0.1750 | 03/27/2026 13:26:00 | CME | |||||||||||
| 95000 | 0.1000s | 40.00 | 507 | 0.2000 | 0.1000 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 96000 | 0.0500s | -0.0250 | 20.00 | 6,825 | 0.0750 | 0.0750 | 03/27/2026 13:26:00 | CME | |||||||||||
| 97000 | 0.0500s | 20.00 | 1,493 | 0.0500 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 98000 | 0.0250s | 10.00 | 2,189 | 0.0250 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 99000 | 0.0250s | 10.00 | 940 | 0.0250 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 100000 | 0.0250s | 10.00 | 5,544 | 0.0250 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 101000 | 0.0125s | -0.0125 | 5.00 | 417 | 0.0250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 102000 | 0.0125s | 5.00 | 1,308 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 103000 | 0.0125s | 5.00 | 250 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 104000 | 0.0125s | 5.00 | 849 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 105000 | 0.0125s | 5.00 | 176 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 106000 | 0.0125s | 5.00 | 504 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 107000 | 0.0125s | 5.00 | 87 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 108000 | 0.0125s | 5.00 | 210 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 109000 | 0.0125s | 5.00 | 237 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 110000 | 0.0125s | 5.00 | 582 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 112000 | 0.0125s | 5.00 | 115 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 114000 | 0.0125s | 5.00 | 219 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 115000 | 0.0125s | 5.00 | 272 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 116000 | 0.0125s | 5.00 | 64 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 117000 | 0.0125s | 5.00 | 25 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 118000 | 0.0125s | 5.00 | 78 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 119000 | 0.0125s | 5.00 | 21 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 120000 | 0.0125s | 5.00 | 64 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 122000 | 0.0125s | 5.00 | 16 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 124000 | 0.0125s | 5.00 | 15 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 128000 | 0.0125s | 5.00 | 100 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 130000 | 0.0125s | 5.00 | 3 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 132000 | 0.0125s | 5.00 | 99 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 40000 | 0.0125s | 5.00 | 1,500 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 42000 | 0.0125s | 5.00 | 2,000 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 44000 | 0.0125s | 5.00 | 1,137 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 48000 | 0.0125s | 5.00 | 150 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 50000 | 0.0125s | 5.00 | 1,449 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 52000 | 0.0125s | 5.00 | 26 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 54000 | 0.0125s | 5.00 | 155 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 56000 | 0.0125s | 5.00 | 2,026 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 58000 | 0.0125s | 5.00 | 116 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 60000 | 0.0125s | 5.00 | 291 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 62000 | 0.0125s | 5.00 | 1,137 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 64000 | 0.0125s | 5.00 | 400 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 66000 | 0.0125s | 5.00 | 208 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 68000 | 0.0125s | 5.00 | 566 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 69000 | 0.0125s | 5.00 | 1 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 70000 | 0.0125s | 5.00 | 641 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 71000 | 0.0125s | 5.00 | 75 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 72000 | 0.0125s | 5.00 | 980 | 0.0125 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 73000 | 0.0125s | -0.0125 | 5.00 | 87 | 0.0250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 74000 | 0.0250s | 10.00 | 1,367 | 0.0250 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 76000 | 0.0250s | 10.00 | 1,603 | 0.0250 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 77000 | 0.0250s | 10.00 | 23 | 0.0250 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 78000 | 0.0250s | 10.00 | 1,860 | 0.0250 | 0.0250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 79000 | 0.0250s | 10.00 | 50 | 0.0250 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 80000 | 0.0250s | 10.00 | 1,717 | 0.0250 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 81000 | 0.0250s | 10.00 | 225 | 0.0250 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 82000 | 0.0250s | 10.00 | 1,843 | 0.0250 | 03/27/2026 13:26:00 | CME | |||||||||||||
| 83000 | 0.0500s | 0.0250 | 20.00 | 247 | 0.0250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 84000 | 0.0500s | 20.00 | 2,369 | 0.0500 | 0.0500 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 85000 | 0.0500s | -0.0250 | 20.00 | 363 | 0.0750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 86000 | 0.0750s | -0.0250 | 30.00 | 3,982 | 0.1000 | 0.1000 | 03/27/2026 13:26:00 | CME | |||||||||||
| 87000 | 0.1250s | -0.0250 | 50.00 | 374 | 0.1500 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 88000 | 0.2000s | -0.0250 | 80.00 | 3,029 | 0.2500 | 0.2250 | 03/27/2026 13:26:00 | CME | |||||||||||
| 89000 | 0.3500s | -0.0500 | 140.00 | 1,277 | 0.4000 | 0.4000 | 03/27/2026 13:26:00 | CME | |||||||||||
| 90000 | 0.6000s | -0.0500 | 240.00 | 6,682 | 0.6000 | 0.6500 | 03/27/2026 13:26:00 | CME | |||||||||||
| 91000 | 1.0250s | -0.0500 | 410.00 | 2,104 | 1.0750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 92000 | 1.7000s | 680.00 | 3,286 | 1.6000 | 1.7000 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 93000 | 2.5000s | 0.0250 | 1,000.00 | 689 | 2.6500 | 2.4750 | 03/27/2026 13:26:00 | CME | |||||||||||
| 94000 | 3.3750s | 0.0250 | 1,350.00 | 2,326 | 3.2500 | 3.3500 | 03/27/2026 13:26:00 | CME | |||||||||||
| 95000 | 4.3250s | 0.0500 | 1,730.00 | 1,745 | 4.4250 | 4.2750 | 03/27/2026 13:26:00 | CME | |||||||||||
| 96000 | 5.2750s | 0.0500 | 2,110.00 | 3,054 | 5.2250 | 5.2250 | 03/27/2026 13:26:00 | CME | |||||||||||
| 97000 | 6.2750s | 0.0500 | 2,510.00 | 1,137 | 6.2250 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 98000 | 7.2500s | 0.0500 | 2,900.00 | 741 | 7.2000 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 99000 | 8.2250s | 0.0250 | 3,290.00 | 172 | 8.2000 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 100000 | 9.2250s | 0.0500 | 3,690.00 | 63 | 9.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 101000 | 10.2250s | 0.0500 | 4,090.00 | 61 | 10.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 102000 | 11.2250s | 0.0500 | 4,490.00 | 162 | 11.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 103000 | 12.2250s | 0.0500 | 4,890.00 | 4 | 12.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 104000 | 13.2250s | 0.0500 | 5,290.00 | 0 | 13.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 105000 | 14.2250s | 0.0500 | 5,690.00 | 0 | 14.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 106000 | 15.2250s | 0.0500 | 6,090.00 | 0 | 15.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 107000 | 16.2250s | 0.0500 | 6,490.00 | 0 | 16.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 108000 | 17.2250s | 0.0500 | 6,890.00 | 0 | 17.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 109000 | 18.2250s | 0.0500 | 7,290.00 | 0 | 18.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 110000 | 19.2250s | 0.0500 | 7,690.00 | 2 | 19.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 112000 | 21.2250s | 0.0500 | 8,490.00 | 0 | 21.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 114000 | 23.2250s | 0.0500 | 9,290.00 | 0 | 23.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 115000 | 24.2250s | 0.0500 | 9,690.00 | 0 | 24.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 116000 | 25.2250s | 0.0500 | 10,090.00 | 0 | 25.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 117000 | 26.2250s | 0.0500 | 10,490.00 | 0 | 26.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 118000 | 27.2250s | 0.0500 | 10,890.00 | 0 | 27.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 119000 | 28.2250s | 0.0500 | 11,290.00 | 0 | 28.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 120000 | 29.2250s | 0.0500 | 11,690.00 | 0 | 29.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 122000 | 31.2250s | 0.0500 | 12,490.00 | 0 | 31.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 124000 | 33.2250s | 0.0500 | 13,290.00 | 0 | 33.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 128000 | 37.2250s | 0.0500 | 14,890.00 | 0 | 37.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 130000 | 39.2250s | 0.0500 | 15,690.00 | 0 | 39.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| 132000 | 41.2250s | 0.0500 | 16,490.00 | 0 | 41.1750 | 03/27/2026 13:26:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
