|
|
|
|
Future: December 2023 (@LE3Z) |
Futures Price:
171.925s |
|
|
Change Layout
|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
22,360.00 |
0.250 |
55.900s |
116000 |
0.013s |
|
5.20 |
166 |
0 |
21,560.00 |
0.250 |
53.900s |
118000 |
0.013s |
|
5.20 |
129 |
0 |
20,760.00 |
0.250 |
51.900s |
120000 |
0.013s |
|
5.20 |
47 |
0 |
19,960.00 |
0.250 |
49.900s |
122000 |
0.013s |
|
5.20 |
5 |
0 |
19,160.00 |
0.250 |
47.900s |
124000 |
0.013s |
|
5.20 |
5 |
0 |
18,360.00 |
0.250 |
45.900s |
126000 |
0.013s |
|
5.20 |
7 |
0 |
17,560.00 |
0.250 |
43.900s |
128000 |
0.013s |
|
5.20 |
53 |
0 |
16,760.00 |
0.250 |
41.900s |
130000 |
0.013s |
|
5.20 |
14 |
0 |
15,960.00 |
0.250 |
39.900s |
132000 |
0.013s |
|
5.20 |
160 |
0 |
14,360.00 |
0.250 |
35.900s |
136000 |
0.013s |
|
5.20 |
4 |
0 |
13,560.00 |
0.250 |
33.900s |
138000 |
0.013s |
|
5.20 |
16 |
0 |
12,760.00 |
0.250 |
31.900s |
140000 |
0.013s |
|
5.20 |
107 |
0 |
11,960.00 |
0.250 |
29.900s |
142000 |
0.013s |
|
5.20 |
38 |
0 |
11,160.00 |
0.250 |
27.900s |
144000 |
0.013s |
|
5.20 |
109 |
0 |
10,760.00 |
0.250 |
26.900s |
145000 |
0.013s |
|
5.20 |
20 |
0 |
10,360.00 |
0.250 |
25.900s |
146000 |
0.013s |
|
5.20 |
103 |
3 |
9,560.00 |
0.250 |
23.900s |
148000 |
0.013s |
|
5.20 |
298 |
3 |
9,160.00 |
0.250 |
22.900s |
149000 |
0.013s |
|
5.20 |
29 |
1 |
8,760.00 |
0.250 |
21.900s |
150000 |
0.013s |
|
5.20 |
738 |
0 |
8,360.00 |
0.250 |
20.900s |
151000 |
0.013s |
|
5.20 |
9 |
5 |
7,960.00 |
0.250 |
19.900s |
152000 |
0.013s |
|
5.20 |
248 |
0 |
7,160.00 |
0.250 |
17.900s |
154000 |
0.013s |
|
5.20 |
532 |
0 |
6,760.00 |
0.250 |
16.900s |
155000 |
0.013s |
|
5.20 |
61 |
0 |
6,360.00 |
0.250 |
15.900s |
156000 |
0.013s |
|
5.20 |
507 |
4 |
5,960.00 |
0.250 |
14.900s |
157000 |
0.013s |
|
5.20 |
201 |
6 |
5,560.00 |
0.250 |
13.900s |
158000 |
0.013s |
|
5.20 |
1,086 |
0 |
5,160.00 |
0.250 |
12.900s |
159000 |
0.013s |
|
5.20 |
67 |
149 |
4,760.00 |
0.250 |
11.900s |
160000 |
0.013s |
|
5.20 |
930 |
0 |
4,360.00 |
0.225 |
10.900s |
161000 |
0.013s |
-0.012 |
5.20 |
512 |
26 |
3,960.00 |
0.225 |
9.900s |
162000 |
0.013s |
-0.012 |
5.20 |
1,396 |
7 |
3,560.00 |
0.225 |
8.900s |
163000 |
0.013s |
-0.012 |
5.20 |
243 |
89 |
3,170.00 |
0.225 |
7.925s |
164000 |
0.025s |
-0.025 |
10.00 |
1,259 |
52 |
2,770.00 |
0.200 |
6.925s |
165000 |
0.025s |
-0.050 |
10.00 |
418 |
527 |
2,380.00 |
0.175 |
5.950s |
166000 |
0.050s |
-0.075 |
20.00 |
1,105 |
68 |
1,990.00 |
0.125 |
4.975s |
167000 |
0.075s |
-0.125 |
30.00 |
238 |
395 |
1,610.00 |
0.050 |
4.025s |
168000 |
0.125s |
-0.200 |
50.00 |
2,288 |
70 |
1,250.00 |
|
3.125s |
169000 |
0.225s |
-0.250 |
90.00 |
321 |
1,266 |
910.00 |
-0.075 |
2.275s |
170000 |
0.375s |
-0.325 |
150.00 |
2,062 |
207 |
610.00 |
-0.150 |
1.525s |
171000 |
0.625s |
-0.400 |
250.00 |
989 |
919 |
370.00 |
-0.225 |
0.925s |
172000 |
1.025s |
-0.475 |
410.00 |
1,356 |
249 |
210.00 |
-0.250 |
0.525s |
173000 |
1.625s |
-0.500 |
650.00 |
1,140 |
750 |
120.00 |
-0.200 |
0.300s |
174000 |
2.400s |
-0.450 |
960.00 |
1,251 |
564 |
70.00 |
-0.150 |
0.175s |
175000 |
3.275s |
-0.400 |
1,310.00 |
1,099 |
1,883 |
40.00 |
-0.100 |
0.100s |
176000 |
4.200s |
-0.350 |
1,680.00 |
1,943 |
497 |
30.00 |
-0.075 |
0.075s |
177000 |
5.175s |
-0.325 |
2,070.00 |
1,571 |
1,597 |
20.00 |
-0.050 |
0.050s |
178000 |
6.150s |
-0.300 |
2,460.00 |
1,191 |
910 |
20.00 |
-0.025 |
0.050s |
179000 |
7.150s |
-0.275 |
2,860.00 |
1,827 |
2,387 |
10.00 |
-0.050 |
0.025s |
180000 |
8.125s |
-0.300 |
3,250.00 |
3,592 |
1,387 |
10.00 |
-0.025 |
0.025s |
181000 |
9.125s |
-0.275 |
3,650.00 |
1,461 |
1,499 |
10.00 |
-0.025 |
0.025s |
182000 |
10.125s |
-0.275 |
4,050.00 |
2,563 |
639 |
10.00 |
-0.025 |
0.025s |
183000 |
11.125s |
-0.275 |
4,450.00 |
1,380 |
1,805 |
10.00 |
-0.025 |
0.025s |
184000 |
12.125s |
-0.275 |
4,850.00 |
1,887 |
1,741 |
10.00 |
-0.025 |
0.025s |
185000 |
13.125s |
-0.250 |
5,250.00 |
1,859 |
1,692 |
10.00 |
|
0.025s |
186000 |
14.125s |
-0.250 |
5,650.00 |
989 |
1,111 |
5.20 |
-0.012 |
0.013s |
187000 |
15.100s |
-0.275 |
6,040.00 |
526 |
2,363 |
5.20 |
-0.012 |
0.013s |
188000 |
16.100s |
-0.275 |
6,440.00 |
1,044 |
1,206 |
5.20 |
-0.012 |
0.013s |
189000 |
17.100s |
-0.275 |
6,840.00 |
805 |
2,736 |
5.20 |
-0.012 |
0.013s |
190000 |
18.100s |
-0.275 |
7,240.00 |
607 |
763 |
5.20 |
-0.012 |
0.013s |
191000 |
19.100s |
-0.275 |
7,640.00 |
187 |
1,440 |
5.20 |
-0.012 |
0.013s |
192000 |
20.100s |
-0.250 |
8,040.00 |
108 |
864 |
5.20 |
|
0.013s |
193000 |
21.100s |
-0.250 |
8,440.00 |
46 |
827 |
5.20 |
|
0.013s |
194000 |
22.100s |
-0.250 |
8,840.00 |
12 |
1,281 |
5.20 |
|
0.013s |
195000 |
23.100s |
-0.250 |
9,240.00 |
5 |
1,324 |
5.20 |
|
0.013s |
196000 |
24.100s |
-0.250 |
9,640.00 |
16 |
209 |
5.20 |
|
0.013s |
197000 |
25.100s |
-0.250 |
10,040.00 |
30 |
768 |
5.20 |
|
0.013s |
198000 |
26.100s |
-0.250 |
10,440.00 |
86 |
471 |
5.20 |
|
0.013s |
199000 |
27.100s |
-0.250 |
10,840.00 |
1 |
1,805 |
5.20 |
|
0.013s |
200000 |
28.100s |
-0.250 |
11,240.00 |
160 |
116 |
5.20 |
|
0.013s |
201000 |
29.100s |
-0.250 |
11,640.00 |
3 |
86 |
5.20 |
|
0.013s |
202000 |
30.100s |
-0.250 |
12,040.00 |
12 |
150 |
5.20 |
|
0.013s |
203000 |
31.100s |
-0.250 |
12,440.00 |
13 |
214 |
5.20 |
|
0.013s |
204000 |
32.100s |
-0.250 |
12,840.00 |
21 |
76 |
5.20 |
|
0.013s |
205000 |
33.100s |
-0.250 |
13,240.00 |
0 |
665 |
5.20 |
|
0.013s |
206000 |
34.100s |
-0.250 |
13,640.00 |
35 |
142 |
5.20 |
|
0.013s |
207000 |
35.100s |
-0.250 |
14,040.00 |
20 |
97 |
5.20 |
|
0.013s |
208000 |
36.100s |
-0.250 |
14,440.00 |
4 |
22 |
5.20 |
|
0.013s |
209000 |
37.100s |
-0.250 |
14,840.00 |
6 |
475 |
5.20 |
|
0.013s |
210000 |
38.100s |
-0.250 |
15,240.00 |
0 |
31 |
5.20 |
|
0.013s |
211000 |
39.100s |
-0.250 |
15,640.00 |
0 |
5 |
5.20 |
|
0.013s |
212000 |
40.100s |
-0.250 |
16,040.00 |
0 |
25 |
5.20 |
|
0.013s |
213000 |
41.100s |
-0.250 |
16,440.00 |
0 |
269 |
5.20 |
|
0.013s |
214000 |
42.100s |
-0.250 |
16,840.00 |
1 |
20 |
5.20 |
|
0.013s |
215000 |
43.100s |
-0.250 |
17,240.00 |
0 |
26 |
5.20 |
|
0.013s |
216000 |
44.100s |
-0.250 |
17,640.00 |
0 |
89 |
5.20 |
|
0.013s |
217000 |
45.100s |
-0.250 |
18,040.00 |
0 |
27 |
5.20 |
|
0.013s |
218000 |
46.100s |
-0.250 |
18,440.00 |
0 |
20 |
5.20 |
|
0.013s |
219000 |
47.100s |
-0.250 |
18,840.00 |
0 |
1,190 |
5.20 |
|
0.013s |
220000 |
48.100s |
-0.250 |
19,240.00 |
0 |
2 |
5.20 |
|
0.013s |
223000 |
51.100s |
-0.250 |
20,440.00 |
0 |
1 |
5.20 |
|
0.013s |
224000 |
52.100s |
-0.250 |
20,840.00 |
0 |
24 |
5.20 |
|
0.013s |
226000 |
54.100s |
-0.250 |
21,640.00 |
0 |
20 |
5.20 |
|
0.013s |
230000 |
58.100s |
-0.250 |
23,240.00 |
0 |
149 |
5.20 |
|
0.013s |
234000 |
62.100s |
-0.250 |
24,840.00 |
0 |
20 |
5.20 |
|
0.013s |
240000 |
68.100s |
-0.250 |
27,240.00 |
0 |
5 |
5.20 |
|
0.013s |
242000 |
70.100s |
-0.250 |
28,040.00 |
0 |
16 |
5.20 |
|
0.013s |
250000 |
78.100s |
-0.250 |
31,240.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
116000 |
55.900s |
0.250 |
22,360.00 |
0 |
|
55.650 |
11/29/2023 13:13:00 |
CME |
118000 |
53.900s |
0.250 |
21,560.00 |
0 |
|
53.650 |
11/29/2023 13:13:00 |
CME |
120000 |
51.900s |
0.250 |
20,760.00 |
0 |
|
51.650 |
11/29/2023 13:13:00 |
CME |
122000 |
49.900s |
0.250 |
19,960.00 |
0 |
|
49.650 |
11/29/2023 13:13:00 |
CME |
124000 |
47.900s |
0.250 |
19,160.00 |
0 |
|
47.650 |
11/29/2023 13:13:00 |
CME |
126000 |
45.900s |
0.250 |
18,360.00 |
0 |
|
45.650 |
11/29/2023 13:13:00 |
CME |
128000 |
43.900s |
0.250 |
17,560.00 |
0 |
|
43.650 |
11/29/2023 13:13:00 |
CME |
130000 |
41.900s |
0.250 |
16,760.00 |
0 |
|
41.650 |
11/29/2023 13:13:00 |
CME |
132000 |
39.900s |
0.250 |
15,960.00 |
0 |
|
39.650 |
11/29/2023 13:13:00 |
CME |
136000 |
35.900s |
0.250 |
14,360.00 |
0 |
|
35.650 |
11/29/2023 13:13:00 |
CME |
138000 |
33.900s |
0.250 |
13,560.00 |
0 |
|
33.650 |
11/29/2023 13:13:00 |
CME |
140000 |
31.900s |
0.250 |
12,760.00 |
0 |
|
31.650 |
11/29/2023 13:13:00 |
CME |
142000 |
29.900s |
0.250 |
11,960.00 |
0 |
|
29.650 |
11/29/2023 13:13:00 |
CME |
144000 |
27.900s |
0.250 |
11,160.00 |
0 |
|
27.650 |
11/29/2023 13:13:00 |
CME |
145000 |
26.900s |
0.250 |
10,760.00 |
0 |
|
26.650 |
11/29/2023 13:13:00 |
CME |
146000 |
25.900s |
0.250 |
10,360.00 |
0 |
|
25.650 |
11/29/2023 13:13:00 |
CME |
148000 |
23.900s |
0.250 |
9,560.00 |
3 |
|
23.650 |
11/29/2023 13:13:00 |
CME |
149000 |
22.900s |
0.250 |
9,160.00 |
3 |
|
22.650 |
11/29/2023 13:13:00 |
CME |
150000 |
21.900s |
0.250 |
8,760.00 |
1 |
|
21.650 |
11/29/2023 13:13:00 |
CME |
151000 |
20.900s |
0.250 |
8,360.00 |
0 |
|
20.650 |
11/29/2023 13:13:00 |
CME |
152000 |
19.900s |
0.250 |
7,960.00 |
5 |
|
19.650 |
11/29/2023 13:13:00 |
CME |
154000 |
17.900s |
0.250 |
7,160.00 |
0 |
|
17.650 |
11/29/2023 13:13:00 |
CME |
155000 |
16.900s |
0.250 |
6,760.00 |
0 |
|
16.650 |
11/29/2023 13:13:00 |
CME |
156000 |
15.900s |
0.250 |
6,360.00 |
0 |
|
15.650 |
11/29/2023 13:13:00 |
CME |
157000 |
14.900s |
0.250 |
5,960.00 |
4 |
|
14.650 |
11/29/2023 13:13:00 |
CME |
158000 |
13.900s |
0.250 |
5,560.00 |
6 |
|
13.650 |
11/29/2023 13:13:00 |
CME |
159000 |
12.900s |
0.250 |
5,160.00 |
0 |
|
12.650 |
11/29/2023 13:13:00 |
CME |
160000 |
11.900s |
0.250 |
4,760.00 |
149 |
|
11.650 |
11/29/2023 13:13:00 |
CME |
161000 |
10.900s |
0.225 |
4,360.00 |
0 |
|
10.675 |
11/29/2023 13:13:00 |
CME |
162000 |
9.900s |
0.225 |
3,960.00 |
26 |
|
9.675 |
11/29/2023 13:13:00 |
CME |
163000 |
8.900s |
0.225 |
3,560.00 |
7 |
|
8.675 |
11/29/2023 13:13:00 |
CME |
164000 |
7.925s |
0.225 |
3,170.00 |
89 |
|
7.700 |
11/29/2023 13:13:00 |
CME |
165000 |
6.925s |
0.200 |
2,770.00 |
52 |
|
6.725 |
11/29/2023 13:13:00 |
CME |
166000 |
5.950s |
0.175 |
2,380.00 |
527 |
6.025 |
5.775 |
11/29/2023 13:13:00 |
CME |
167000 |
4.975s |
0.125 |
1,990.00 |
68 |
|
4.850 |
11/29/2023 13:13:00 |
CME |
168000 |
4.025s |
0.050 |
1,610.00 |
395 |
4.150 |
3.975 |
11/29/2023 13:13:00 |
CME |
169000 |
3.125s |
|
1,250.00 |
70 |
|
3.125 |
11/29/2023 13:13:00 |
CME |
170000 |
2.275s |
-0.075 |
910.00 |
1,266 |
2.300 |
2.350 |
11/29/2023 13:13:00 |
CME |
171000 |
1.525s |
-0.150 |
610.00 |
207 |
|
1.675 |
11/29/2023 13:13:00 |
CME |
172000 |
0.925s |
-0.225 |
370.00 |
919 |
1.175 |
1.150 |
11/29/2023 13:13:00 |
CME |
173000 |
0.525s |
-0.250 |
210.00 |
249 |
0.550 |
0.775 |
11/29/2023 13:13:00 |
CME |
174000 |
0.300s |
-0.200 |
120.00 |
750 |
0.475 |
0.500 |
11/29/2023 13:13:00 |
CME |
175000 |
0.175s |
-0.150 |
70.00 |
564 |
0.250 |
0.325 |
11/29/2023 13:13:00 |
CME |
176000 |
0.100s |
-0.100 |
40.00 |
1,883 |
0.150 |
0.200 |
11/29/2023 13:13:00 |
CME |
177000 |
0.075s |
-0.075 |
30.00 |
497 |
0.125 |
0.150 |
11/29/2023 13:13:00 |
CME |
178000 |
0.050s |
-0.050 |
20.00 |
1,597 |
0.050 |
0.100 |
11/29/2023 13:13:00 |
CME |
179000 |
0.050s |
-0.025 |
20.00 |
910 |
0.075 |
0.075 |
11/29/2023 13:13:00 |
CME |
180000 |
0.025s |
-0.050 |
10.00 |
2,387 |
0.050 |
0.075 |
11/29/2023 13:13:00 |
CME |
181000 |
0.025s |
-0.025 |
10.00 |
1,387 |
0.025 |
0.050 |
11/29/2023 13:13:00 |
CME |
182000 |
0.025s |
-0.025 |
10.00 |
1,499 |
0.050 |
0.050 |
11/29/2023 13:13:00 |
CME |
183000 |
0.025s |
-0.025 |
10.00 |
639 |
|
0.050 |
11/29/2023 13:13:00 |
CME |
184000 |
0.025s |
-0.025 |
10.00 |
1,805 |
0.025 |
0.050 |
11/29/2023 13:13:00 |
CME |
185000 |
0.025s |
-0.025 |
10.00 |
1,741 |
0.025 |
0.050 |
11/29/2023 13:13:00 |
CME |
186000 |
0.025s |
|
10.00 |
1,692 |
0.025 |
0.025 |
11/29/2023 13:13:00 |
CME |
187000 |
0.013s |
-0.012 |
5.20 |
1,111 |
|
0.025 |
11/29/2023 13:13:00 |
CME |
188000 |
0.013s |
-0.012 |
5.20 |
2,363 |
|
0.025 |
11/29/2023 13:13:00 |
CME |
189000 |
0.013s |
-0.012 |
5.20 |
1,206 |
|
0.025 |
11/29/2023 13:13:00 |
CME |
190000 |
0.013s |
-0.012 |
5.20 |
2,736 |
0.025 |
0.025 |
11/29/2023 13:13:00 |
CME |
191000 |
0.013s |
-0.012 |
5.20 |
763 |
|
0.025 |
11/29/2023 13:13:00 |
CME |
192000 |
0.013s |
-0.012 |
5.20 |
1,440 |
|
0.025 |
11/29/2023 13:13:00 |
CME |
193000 |
0.013s |
|
5.20 |
864 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
194000 |
0.013s |
|
5.20 |
827 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
195000 |
0.013s |
|
5.20 |
1,281 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
196000 |
0.013s |
|
5.20 |
1,324 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
197000 |
0.013s |
|
5.20 |
209 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
198000 |
0.013s |
|
5.20 |
768 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
199000 |
0.013s |
|
5.20 |
471 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
200000 |
0.013s |
|
5.20 |
1,805 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
201000 |
0.013s |
|
5.20 |
116 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
202000 |
0.013s |
|
5.20 |
86 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
203000 |
0.013s |
|
5.20 |
150 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
204000 |
0.013s |
|
5.20 |
214 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
205000 |
0.013s |
|
5.20 |
76 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
206000 |
0.013s |
|
5.20 |
665 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
207000 |
0.013s |
|
5.20 |
142 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
208000 |
0.013s |
|
5.20 |
97 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
209000 |
0.013s |
|
5.20 |
22 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
210000 |
0.013s |
|
5.20 |
475 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
211000 |
0.013s |
|
5.20 |
31 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
212000 |
0.013s |
|
5.20 |
5 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
213000 |
0.013s |
|
5.20 |
25 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
214000 |
0.013s |
|
5.20 |
269 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
215000 |
0.013s |
|
5.20 |
20 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
216000 |
0.013s |
|
5.20 |
26 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
217000 |
0.013s |
|
5.20 |
89 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
218000 |
0.013s |
|
5.20 |
27 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
219000 |
0.013s |
|
5.20 |
20 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
220000 |
0.013s |
|
5.20 |
1,190 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
223000 |
0.013s |
|
5.20 |
2 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
224000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
226000 |
0.013s |
|
5.20 |
24 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
230000 |
0.013s |
|
5.20 |
20 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
234000 |
0.013s |
|
5.20 |
149 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
240000 |
0.013s |
|
5.20 |
20 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
242000 |
0.013s |
|
5.20 |
5 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
250000 |
0.013s |
|
5.20 |
16 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
116000 |
0.013s |
|
5.20 |
166 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
118000 |
0.013s |
|
5.20 |
129 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
120000 |
0.013s |
|
5.20 |
47 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
122000 |
0.013s |
|
5.20 |
5 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
124000 |
0.013s |
|
5.20 |
5 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
126000 |
0.013s |
|
5.20 |
7 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
128000 |
0.013s |
|
5.20 |
53 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
130000 |
0.013s |
|
5.20 |
14 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
132000 |
0.013s |
|
5.20 |
160 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
136000 |
0.013s |
|
5.20 |
4 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
138000 |
0.013s |
|
5.20 |
16 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
140000 |
0.013s |
|
5.20 |
107 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
142000 |
0.013s |
|
5.20 |
38 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
144000 |
0.013s |
|
5.20 |
109 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
145000 |
0.013s |
|
5.20 |
20 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
146000 |
0.013s |
|
5.20 |
103 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
148000 |
0.013s |
|
5.20 |
298 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
149000 |
0.013s |
|
5.20 |
29 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
150000 |
0.013s |
|
5.20 |
738 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
151000 |
0.013s |
|
5.20 |
9 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
152000 |
0.013s |
|
5.20 |
248 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
154000 |
0.013s |
|
5.20 |
532 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
155000 |
0.013s |
|
5.20 |
61 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
156000 |
0.013s |
|
5.20 |
507 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
157000 |
0.013s |
|
5.20 |
201 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
158000 |
0.013s |
|
5.20 |
1,086 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
159000 |
0.013s |
|
5.20 |
67 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
160000 |
0.013s |
|
5.20 |
930 |
|
0.013 |
11/29/2023 13:13:00 |
CME |
161000 |
0.013s |
-0.012 |
5.20 |
512 |
|
0.025 |
11/29/2023 13:13:00 |
CME |
162000 |
0.013s |
-0.012 |
5.20 |
1,396 |
0.025 |
0.025 |
11/29/2023 13:13:00 |
CME |
163000 |
0.013s |
-0.012 |
5.20 |
243 |
|
0.025 |
11/29/2023 13:13:00 |
CME |
164000 |
0.025s |
-0.025 |
10.00 |
1,259 |
0.050 |
0.050 |
11/29/2023 13:13:00 |
CME |
165000 |
0.025s |
-0.050 |
10.00 |
418 |
0.050 |
0.075 |
11/29/2023 13:13:00 |
CME |
166000 |
0.050s |
-0.075 |
20.00 |
1,105 |
0.125 |
0.125 |
11/29/2023 13:13:00 |
CME |
167000 |
0.075s |
-0.125 |
30.00 |
238 |
0.150 |
0.200 |
11/29/2023 13:13:00 |
CME |
168000 |
0.125s |
-0.200 |
50.00 |
2,288 |
0.250 |
0.325 |
11/29/2023 13:13:00 |
CME |
169000 |
0.225s |
-0.250 |
90.00 |
321 |
0.400 |
0.475 |
11/29/2023 13:13:00 |
CME |
170000 |
0.375s |
-0.325 |
150.00 |
2,062 |
0.500 |
0.700 |
11/29/2023 13:13:00 |
CME |
171000 |
0.625s |
-0.400 |
250.00 |
989 |
0.750 |
1.025 |
11/29/2023 13:13:00 |
CME |
172000 |
1.025s |
-0.475 |
410.00 |
1,356 |
1.400 |
1.500 |
11/29/2023 13:13:00 |
CME |
173000 |
1.625s |
-0.500 |
650.00 |
1,140 |
1.600 |
2.125 |
11/29/2023 13:13:00 |
CME |
174000 |
2.400s |
-0.450 |
960.00 |
1,251 |
2.700 |
2.850 |
11/29/2023 13:13:00 |
CME |
175000 |
3.275s |
-0.400 |
1,310.00 |
1,099 |
3.250 |
3.675 |
11/29/2023 13:13:00 |
CME |
176000 |
4.200s |
-0.350 |
1,680.00 |
1,943 |
4.025 |
4.550 |
11/29/2023 13:13:00 |
CME |
177000 |
5.175s |
-0.325 |
2,070.00 |
1,571 |
5.150 |
5.500 |
11/29/2023 13:13:00 |
CME |
178000 |
6.150s |
-0.300 |
2,460.00 |
1,191 |
5.000 |
6.450 |
11/29/2023 13:13:00 |
CME |
179000 |
7.150s |
-0.275 |
2,860.00 |
1,827 |
7.350 |
7.425 |
11/29/2023 13:13:00 |
CME |
180000 |
8.125s |
-0.300 |
3,250.00 |
3,592 |
7.825 |
8.425 |
11/29/2023 13:13:00 |
CME |
181000 |
9.125s |
-0.275 |
3,650.00 |
1,461 |
|
9.400 |
11/29/2023 13:13:00 |
CME |
182000 |
10.125s |
-0.275 |
4,050.00 |
2,563 |
10.400 |
10.400 |
11/29/2023 13:13:00 |
CME |
183000 |
11.125s |
-0.275 |
4,450.00 |
1,380 |
10.975 |
11.400 |
11/29/2023 13:13:00 |
CME |
184000 |
12.125s |
-0.275 |
4,850.00 |
1,887 |
12.400 |
12.400 |
11/29/2023 13:13:00 |
CME |
185000 |
13.125s |
-0.250 |
5,250.00 |
1,859 |
13.075 |
13.375 |
11/29/2023 13:13:00 |
CME |
186000 |
14.125s |
-0.250 |
5,650.00 |
989 |
14.400 |
14.375 |
11/29/2023 13:13:00 |
CME |
187000 |
15.100s |
-0.275 |
6,040.00 |
526 |
14.650 |
15.375 |
11/29/2023 13:13:00 |
CME |
188000 |
16.100s |
-0.275 |
6,440.00 |
1,044 |
|
16.375 |
11/29/2023 13:13:00 |
CME |
189000 |
17.100s |
-0.275 |
6,840.00 |
805 |
|
17.375 |
11/29/2023 13:13:00 |
CME |
190000 |
18.100s |
-0.275 |
7,240.00 |
607 |
|
18.375 |
11/29/2023 13:13:00 |
CME |
191000 |
19.100s |
-0.275 |
7,640.00 |
187 |
19.000 |
19.375 |
11/29/2023 13:13:00 |
CME |
192000 |
20.100s |
-0.250 |
8,040.00 |
108 |
|
20.350 |
11/29/2023 13:13:00 |
CME |
193000 |
21.100s |
-0.250 |
8,440.00 |
46 |
|
21.350 |
11/29/2023 13:13:00 |
CME |
194000 |
22.100s |
-0.250 |
8,840.00 |
12 |
|
22.350 |
11/29/2023 13:13:00 |
CME |
195000 |
23.100s |
-0.250 |
9,240.00 |
5 |
|
23.350 |
11/29/2023 13:13:00 |
CME |
196000 |
24.100s |
-0.250 |
9,640.00 |
16 |
|
24.350 |
11/29/2023 13:13:00 |
CME |
197000 |
25.100s |
-0.250 |
10,040.00 |
30 |
|
25.350 |
11/29/2023 13:13:00 |
CME |
198000 |
26.100s |
-0.250 |
10,440.00 |
86 |
|
26.350 |
11/29/2023 13:13:00 |
CME |
199000 |
27.100s |
-0.250 |
10,840.00 |
1 |
|
27.350 |
11/29/2023 13:13:00 |
CME |
200000 |
28.100s |
-0.250 |
11,240.00 |
160 |
|
28.350 |
11/29/2023 13:13:00 |
CME |
201000 |
29.100s |
-0.250 |
11,640.00 |
3 |
|
29.350 |
11/29/2023 13:13:00 |
CME |
202000 |
30.100s |
-0.250 |
12,040.00 |
12 |
|
30.350 |
11/29/2023 13:13:00 |
CME |
203000 |
31.100s |
-0.250 |
12,440.00 |
13 |
|
31.350 |
11/29/2023 13:13:00 |
CME |
204000 |
32.100s |
-0.250 |
12,840.00 |
21 |
|
32.350 |
11/29/2023 13:13:00 |
CME |
205000 |
33.100s |
-0.250 |
13,240.00 |
0 |
|
33.350 |
11/29/2023 13:13:00 |
CME |
206000 |
34.100s |
-0.250 |
13,640.00 |
35 |
|
34.350 |
11/29/2023 13:13:00 |
CME |
207000 |
35.100s |
-0.250 |
14,040.00 |
20 |
|
35.350 |
11/29/2023 13:13:00 |
CME |
208000 |
36.100s |
-0.250 |
14,440.00 |
4 |
|
36.350 |
11/29/2023 13:13:00 |
CME |
209000 |
37.100s |
-0.250 |
14,840.00 |
6 |
|
37.350 |
11/29/2023 13:13:00 |
CME |
210000 |
38.100s |
-0.250 |
15,240.00 |
0 |
|
38.350 |
11/29/2023 13:13:00 |
CME |
211000 |
39.100s |
-0.250 |
15,640.00 |
0 |
|
39.350 |
11/29/2023 13:13:00 |
CME |
212000 |
40.100s |
-0.250 |
16,040.00 |
0 |
|
40.350 |
11/29/2023 13:13:00 |
CME |
213000 |
41.100s |
-0.250 |
16,440.00 |
0 |
|
41.350 |
11/29/2023 13:13:00 |
CME |
214000 |
42.100s |
-0.250 |
16,840.00 |
1 |
|
42.350 |
11/29/2023 13:13:00 |
CME |
215000 |
43.100s |
-0.250 |
17,240.00 |
0 |
|
43.350 |
11/29/2023 13:13:00 |
CME |
216000 |
44.100s |
-0.250 |
17,640.00 |
0 |
|
44.350 |
11/29/2023 13:13:00 |
CME |
217000 |
45.100s |
-0.250 |
18,040.00 |
0 |
|
45.350 |
11/29/2023 13:13:00 |
CME |
218000 |
46.100s |
-0.250 |
18,440.00 |
0 |
|
46.350 |
11/29/2023 13:13:00 |
CME |
219000 |
47.100s |
-0.250 |
18,840.00 |
0 |
|
47.350 |
11/29/2023 13:13:00 |
CME |
220000 |
48.100s |
-0.250 |
19,240.00 |
0 |
|
48.350 |
11/29/2023 13:13:00 |
CME |
223000 |
51.100s |
-0.250 |
20,440.00 |
0 |
|
51.350 |
11/29/2023 13:13:00 |
CME |
224000 |
52.100s |
-0.250 |
20,840.00 |
0 |
|
52.350 |
11/29/2023 13:13:00 |
CME |
226000 |
54.100s |
-0.250 |
21,640.00 |
0 |
|
54.350 |
11/29/2023 13:13:00 |
CME |
230000 |
58.100s |
-0.250 |
23,240.00 |
0 |
|
58.350 |
11/29/2023 13:13:00 |
CME |
234000 |
62.100s |
-0.250 |
24,840.00 |
0 |
|
62.350 |
11/29/2023 13:13:00 |
CME |
240000 |
68.100s |
-0.250 |
27,240.00 |
0 |
|
68.350 |
11/29/2023 13:13:00 |
CME |
242000 |
70.100s |
-0.250 |
28,040.00 |
0 |
|
70.350 |
11/29/2023 13:13:00 |
CME |
250000 |
78.100s |
-0.250 |
31,240.00 |
0 |
|
78.350 |
11/29/2023 13:13:00 |
CME |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|