 |
Options for @C2N |
 |
@C2N: CORN July 2022 Call 1900 CALLS (CBOT) as of 05/16/2022 8:54:29 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
2300 |
579'4s |
28'2 |
|
|
|
551'2 |
5/16/2022 02:17:00 |
3000 |
509'4s |
28'2 |
|
|
|
481'2 |
5/16/2022 02:17:00 |
3600 |
449'4s |
28'2 |
|
|
|
421'2 |
5/16/2022 02:17:00 |
3800 |
429'4s |
28'2 |
|
|
|
401'2 |
5/16/2022 02:17:00 |
3900 |
419'4s |
28'2 |
|
|
|
391'2 |
5/16/2022 02:17:00 |
4000 |
409'4s |
28'2 |
|
|
|
381'2 |
5/16/2022 02:17:00 |
4100 |
399'4s |
28'2 |
|
|
|
371'2 |
5/16/2022 02:17:00 |
4200 |
389'4s |
28'2 |
|
|
|
361'2 |
5/16/2022 02:17:00 |
4300 |
379'4s |
28'2 |
|
|
|
351'2 |
5/16/2022 02:17:00 |
4400 |
369'4s |
28'2 |
|
|
|
341'2 |
5/16/2022 02:17:00 |
4500 |
359'4s |
28'2 |
|
|
|
331'2 |
5/16/2022 02:17:00 |
4600 |
349'4s |
28'2 |
|
|
|
321'2 |
5/16/2022 02:17:00 |
4700 |
339'4s |
28'2 |
331'5 |
331'5 |
331'5 |
311'2 |
5/16/2022 02:17:00 |
4800 |
329'4s |
28'2 |
|
|
|
301'2 |
5/16/2022 02:17:00 |
4900 |
319'4s |
28'1 |
|
|
|
291'3 |
5/16/2022 02:17:00 |
5000 |
309'4s |
28'1 |
305'4 |
305'4 |
305'4 |
281'3 |
5/16/2022 02:17:00 |
5100 |
299'4s |
28'1 |
|
|
|
271'3 |
5/16/2022 02:17:00 |
5200 |
289'4s |
28'1 |
|
|
|
261'3 |
5/16/2022 02:17:00 |
5300 |
279'5s |
28'2 |
|
|
|
251'3 |
5/16/2022 02:17:00 |
5400 |
269'5s |
28'1 |
|
|
|
241'4 |
5/16/2022 02:17:00 |
5500 |
259'5s |
28'1 |
|
|
|
231'4 |
5/16/2022 02:17:00 |
5600 |
249'6s |
28'1 |
243'0 |
244'7 |
243'0 |
221'5 |
5/16/2022 02:17:00 |
5700 |
239'6s |
28'0 |
230'0 |
230'0 |
230'0 |
211'6 |
5/16/2022 02:17:00 |
5800 |
229'7s |
28'0 |
221'1 |
221'1 |
221'1 |
201'7 |
5/16/2022 02:17:00 |
5850 |
224'7s |
28'0 |
|
|
|
196'7 |
5/16/2022 02:17:00 |
5900 |
219'7s |
28'0 |
194'0 |
220'0 |
194'0 |
191'7 |
5/16/2022 02:17:00 |
5950 |
215'0s |
28'1 |
|
|
|
186'7 |
5/16/2022 02:17:00 |
6000 |
210'0s |
28'0 |
200'4 |
206'0 |
200'4 |
182'0 |
5/16/2022 02:17:00 |
6050 |
205'1s |
28'0 |
|
|
|
177'1 |
5/16/2022 02:17:00 |
6100 |
200'1s |
28'0 |
190'0 |
191'0 |
190'0 |
172'1 |
5/16/2022 02:17:00 |
6150 |
195'2s |
28'0 |
|
|
|
167'2 |
5/16/2022 02:17:00 |
6200 |
190'2s |
28'0 |
180'4 |
186'0 |
180'1 |
162'2 |
5/16/2022 02:17:00 |
6250 |
185'2s |
28'0 |
|
|
|
157'2 |
5/16/2022 02:17:00 |
6300 |
180'3s |
28'0 |
172'2 |
172'2 |
172'2 |
152'3 |
5/16/2022 02:17:00 |
6350 |
175'4s |
28'0 |
|
|
|
147'4 |
5/16/2022 02:17:00 |
6400 |
170'4s |
27'7 |
156'7 |
166'4 |
156'7 |
142'5 |
5/16/2022 02:17:00 |
6450 |
165'5s |
28'0 |
|
|
|
137'5 |
5/16/2022 02:17:00 |
6500 |
160'5s |
27'7 |
155'0 |
155'0 |
154'6 |
132'6 |
5/16/2022 02:17:00 |
6550 |
155'6s |
27'6 |
|
|
|
128'0 |
5/16/2022 02:17:00 |
6600 |
150'7s |
27'6 |
144'2 |
148'0 |
142'0 |
123'1 |
5/16/2022 02:17:00 |
6650 |
145'7s |
27'5 |
|
|
|
118'2 |
5/16/2022 02:17:00 |
6700 |
141'0s |
27'4 |
137'0 |
137'0 |
136'7 |
113'4 |
5/16/2022 02:17:00 |
6750 |
136'1s |
27'3 |
|
|
|
108'6 |
5/16/2022 02:17:00 |
6800 |
131'3s |
27'2 |
118'1 |
129'0 |
118'1 |
104'1 |
5/16/2022 02:17:00 |
6850 |
126'5s |
27'2 |
|
|
|
99'3 |
5/16/2022 02:17:00 |
6900 |
121'7s |
27'1 |
111'5 |
113'7 |
111'5 |
94'6 |
5/16/2022 02:17:00 |
6950 |
117'0s |
26'7 |
|
|
|
90'1 |
5/16/2022 02:17:00 |
7000 |
112'2s |
26'4 |
104'0 |
112'0 |
104'0 |
85'6 |
5/16/2022 02:17:00 |
7050 |
107'4s |
26'0 |
|
|
|
81'4 |
5/16/2022 02:17:00 |
7100 |
99'6s |
-3'1 |
99'6 |
99'6 |
99'6 |
102'7 |
5/16/2022 07:21:00 |
7150 |
98'2s |
25'2 |
|
|
|
73'0 |
5/16/2022 02:17:00 |
7200 |
93'6s |
24'7 |
86'2 |
90'0 |
86'2 |
68'7 |
5/16/2022 02:17:00 |
7250 |
89'2s |
24'2 |
83'5 |
83'5 |
83'5 |
65'0 |
5/16/2022 02:17:00 |
7300 |
84'6s |
23'5 |
|
|
|
61'1 |
5/16/2022 02:17:00 |
7350 |
80'4s |
23'0 |
|
|
|
57'4 |
5/16/2022 02:17:00 |
7400 |
76'2s |
22'2 |
|
|
|
54'0 |
5/16/2022 02:17:00 |
7450 |
72'2s |
21'5 |
65'0 |
65'0 |
65'0 |
50'5 |
5/16/2022 02:17:00 |
7500 |
68'2s |
20'7 |
60'6 |
65'4 |
60'6 |
47'3 |
5/16/2022 02:17:00 |
7550 |
64'4s |
20'2 |
58'1 |
58'1 |
58'1 |
44'2 |
5/16/2022 02:17:00 |
7600 |
60'7s |
19'4 |
|
|
|
41'3 |
5/16/2022 02:17:00 |
7650 |
57'3s |
18'7 |
|
|
|
38'4 |
5/16/2022 02:17:00 |
7700 |
53'7s |
18'0 |
48'3 |
50'3 |
47'3 |
35'7 |
5/16/2022 02:17:00 |
7750 |
50'5s |
17'3 |
47'0 |
50'6 |
44'6 |
33'2 |
5/16/2022 02:17:00 |
7800 |
44'4s |
-3'0 |
46'0 |
46'0 |
44'4 |
47'4 |
5/16/2022 08:26:00 |
7850 |
44'4s |
15'7 |
39'6 |
42'0 |
39'6 |
28'5 |
5/16/2022 02:17:00 |
7900 |
38'5s |
-3'0 |
39'0 |
39'0 |
38'5 |
41'5 |
5/16/2022 08:03:00 |
7950 |
39'0s |
14'4 |
|
|
|
24'4 |
5/16/2022 02:17:00 |
8000 |
36'3s |
13'6 |
27'1 |
37'7 |
27'1 |
22'5 |
5/16/2022 02:17:00 |
8050 |
34'0s |
13'2 |
32'0 |
34'1 |
31'0 |
20'6 |
5/16/2022 02:17:00 |
8100 |
28'6s |
-2'6 |
29'6 |
30'3 |
28'6 |
31'4 |
5/16/2022 07:39:00 |
8150 |
27'3s |
-1'7 |
27'3 |
27'3 |
27'3 |
29'2 |
5/16/2022 07:38:00 |
8200 |
27'2s |
11'0 |
22'6 |
27'4 |
22'6 |
16'2 |
5/16/2022 02:17:00 |
8250 |
25'2s |
10'2 |
21'3 |
25'2 |
21'3 |
15'0 |
5/16/2022 02:17:00 |
8300 |
22'0s |
-1'4 |
22'0 |
22'0 |
22'0 |
23'4 |
5/16/2022 07:00:00 |
8350 |
21'5s |
9'1 |
20'5 |
21'4 |
19'0 |
12'4 |
5/16/2022 02:17:00 |
8400 |
20'0s |
8'4 |
15'6 |
19'7 |
15'6 |
11'4 |
5/16/2022 02:17:00 |
8450 |
18'5s |
8'1 |
15'3 |
18'2 |
15'3 |
10'4 |
5/16/2022 02:17:00 |
8500 |
16'1s |
-1'0 |
16'1 |
16'1 |
16'1 |
17'1 |
5/16/2022 07:00:00 |
8550 |
15'6s |
6'7 |
15'0 |
15'5 |
14'1 |
8'7 |
5/16/2022 02:17:00 |
8600 |
14'4s |
6'3 |
12'7 |
14'4 |
12'0 |
8'1 |
5/16/2022 02:17:00 |
8650 |
13'3s |
6'0 |
12'7 |
12'7 |
11'5 |
7'3 |
5/16/2022 02:17:00 |
8700 |
12'2s |
5'4 |
10'6 |
11'4 |
10'3 |
6'6 |
5/16/2022 02:17:00 |
8750 |
11'2s |
5'0 |
10'1 |
11'2 |
10'1 |
6'2 |
5/16/2022 02:17:00 |
8800 |
10'2s |
4'4 |
10'0 |
10'4 |
8'7 |
5'6 |
5/16/2022 02:17:00 |
8850 |
9'4s |
4'2 |
8'3 |
9'5 |
7'7 |
5'2 |
5/16/2022 02:17:00 |
8900 |
8'6s |
3'7 |
7'7 |
8'7 |
7'2 |
4'7 |
5/16/2022 02:17:00 |
8950 |
8'0s |
3'4 |
7'3 |
7'7 |
7'1 |
4'4 |
5/16/2022 02:17:00 |
9000 |
6'6s |
-0'4 |
7'1 |
7'1 |
6'5 |
7'2 |
5/16/2022 08:40:00 |
9050 |
6'6s |
2'7 |
7'1 |
7'2 |
5'5 |
3'7 |
5/16/2022 02:17:00 |
9100 |
6'2s |
2'6 |
6'4 |
6'4 |
5'3 |
3'4 |
5/16/2022 02:17:00 |
9150 |
5'5s |
2'3 |
5'7 |
5'7 |
5'0 |
3'2 |
5/16/2022 02:17:00 |
9200 |
5'2s |
2'1 |
5'3 |
5'3 |
4'6 |
3'1 |
5/16/2022 02:17:00 |
9250 |
5'0s |
2'1 |
4'4 |
4'5 |
4'2 |
2'7 |
5/16/2022 02:17:00 |
9300 |
4'5s |
2'0 |
4'5 |
4'7 |
4'5 |
2'5 |
5/16/2022 02:17:00 |
9350 |
4'2s |
1'6 |
4'1 |
4'1 |
4'1 |
2'4 |
5/16/2022 02:17:00 |
9400 |
4'0s |
1'5 |
4'2 |
4'2 |
3'7 |
2'3 |
5/16/2022 02:17:00 |
9450 |
3'5s |
1'3 |
3'7 |
3'7 |
3'5 |
2'2 |
5/16/2022 02:17:00 |
9500 |
3'4s |
1'3 |
3'4 |
3'4 |
3'2 |
2'1 |
5/16/2022 02:17:00 |
9550 |
3'2s |
1'2 |
|
|
|
2'0 |
5/16/2022 02:17:00 |
9600 |
3'0s |
1'1 |
3'2 |
3'2 |
2'7 |
1'7 |
5/16/2022 02:17:00 |
9650 |
2'7s |
1'1 |
|
|
|
1'6 |
5/16/2022 02:17:00 |
9700 |
2'6s |
1'1 |
2'7 |
2'7 |
2'4 |
1'5 |
5/16/2022 02:17:00 |
9750 |
2'5s |
1'0 |
2'6 |
2'6 |
2'6 |
1'5 |
5/16/2022 02:17:00 |
9800 |
2'4s |
0'7 |
2'2 |
2'4 |
2'1 |
1'5 |
5/16/2022 02:17:00 |
9850 |
2'3s |
0'7 |
2'4 |
2'4 |
2'4 |
1'4 |
5/16/2022 02:17:00 |
9900 |
2'2s |
0'6 |
2'1 |
2'1 |
2'1 |
1'4 |
5/16/2022 02:17:00 |
9950 |
2'0s |
0'5 |
2'2 |
2'2 |
2'0 |
1'3 |
5/16/2022 02:17:00 |
10000 |
2'0s |
0'5 |
1'7 |
2'2 |
1'7 |
1'3 |
5/16/2022 02:17:00 |
10050 |
1'7s |
0'5 |
1'7 |
1'7 |
1'7 |
1'2 |
5/16/2022 02:17:00 |
10100 |
1'6s |
0'4 |
1'7 |
2'0 |
1'5 |
1'2 |
5/16/2022 02:17:00 |
10150 |
1'6s |
0'5 |
1'7 |
1'7 |
1'5 |
1'1 |
5/16/2022 02:17:00 |
10200 |
1'5s |
0'4 |
1'6 |
1'6 |
1'6 |
1'1 |
5/16/2022 02:17:00 |
10300 |
1'4s |
0'3 |
1'5 |
1'5 |
1'5 |
1'1 |
5/16/2022 02:17:00 |
10400 |
1'3s |
0'3 |
|
|
|
1'0 |
5/16/2022 02:17:00 |
10500 |
1'2s |
0'2 |
|
|
|
1'0 |
5/16/2022 02:17:00 |
10600 |
1'1s |
0'2 |
1'1 |
1'1 |
1'1 |
0'7 |
5/16/2022 02:17:00 |
10700 |
1'0s |
0'1 |
1'1 |
1'1 |
1'1 |
0'7 |
5/16/2022 02:17:00 |
10800 |
1'0s |
0'2 |
1'1 |
1'1 |
1'1 |
0'6 |
5/16/2022 02:17:00 |
10900 |
1'0s |
0'2 |
|
|
|
0'6 |
5/16/2022 02:17:00 |
11000 |
0'7s |
0'2 |
1'1 |
1'1 |
1'1 |
0'5 |
5/16/2022 02:17:00 |
11100 |
0'7s |
0'2 |
|
|
|
0'5 |
5/16/2022 02:17:00 |
11200 |
0'7s |
0'3 |
|
|
|
0'4 |
5/16/2022 02:17:00 |
11300 |
0'6s |
0'2 |
|
|
|
0'4 |
5/16/2022 02:17:00 |
11400 |
0'6s |
0'2 |
|
|
|
0'4 |
5/16/2022 02:17:00 |
11500 |
0'5s |
0'1 |
|
|
|
0'4 |
5/16/2022 02:17:00 |
11600 |
0'5s |
0'1 |
|
|
|
0'4 |
5/16/2022 02:17:00 |
11700 |
0'5s |
0'2 |
|
|
|
0'3 |
5/16/2022 02:17:00 |
11800 |
0'5s |
0'2 |
|
|
|
0'3 |
5/16/2022 02:17:00 |
11900 |
0'5s |
0'2 |
|
|
|
0'3 |
5/16/2022 02:17:00 |
12000 |
0'4s |
0'2 |
0'5 |
0'5 |
0'5 |
0'2 |
5/16/2022 02:17:00 |
12100 |
0'4s |
0'2 |
0'4 |
0'4 |
0'4 |
0'2 |
5/16/2022 02:17:00 |
12200 |
0'3s |
0'1 |
|
|
|
0'2 |
5/16/2022 02:17:00 |
12300 |
0'3s |
0'1 |
0'2 |
0'2 |
0'2 |
0'2 |
5/16/2022 02:17:00 |
12400 |
0'3s |
0'1 |
|
|
|
0'2 |
5/16/2022 02:17:00 |
12500 |
0'3s |
0'1 |
|
|
|
0'2 |
5/16/2022 02:17:00 |
12600 |
0'3s |
0'1 |
|
|
|
0'2 |
5/16/2022 02:17:00 |
12700 |
0'3s |
0'2 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
12800 |
0'3s |
0'2 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
12900 |
0'2s |
0'1 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
13000 |
0'2s |
0'1 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
13100 |
0'2s |
0'1 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
13200 |
0'2s |
0'1 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
13300 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
13400 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
13600 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
13700 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
13800 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
13900 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
14000 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
14100 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
14200 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
14300 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
14400 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
14500 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
14600 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
14700 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
14800 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
14900 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
15000 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
@C2N: CORN July 2022 Call 1900 PUTS (CBOT) as of 05/16/2022 8:54:29 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
2500 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
2700 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
2800 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
2900 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
3000 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
3100 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
3200 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
3300 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
3400 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
3500 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
3600 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
3700 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
3800 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
3900 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
4000 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
4100 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
4200 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
4300 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
4400 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
4500 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
4600 |
0'1s |
0'0 |
|
|
|
0'1 |
5/16/2022 02:17:00 |
4700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
5/16/2022 02:17:00 |
4800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
5/16/2022 02:17:00 |
4900 |
0'1s |
-0'1 |
|
|
|
0'2 |
5/16/2022 02:17:00 |
5000 |
0'1s |
-0'1 |
|
|
|
0'2 |
5/16/2022 02:17:00 |
5100 |
0'1s |
-0'1 |
|
|
|
0'2 |
5/16/2022 02:17:00 |
5200 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'2 |
5/16/2022 02:17:00 |
5300 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
5/16/2022 07:00:00 |
5350 |
0'2s |
-0'1 |
|
|
|
0'3 |
5/16/2022 02:17:00 |
5400 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'3 |
5/16/2022 02:17:00 |
5450 |
0'2s |
-0'1 |
|
|
|
0'3 |
5/16/2022 02:17:00 |
5500 |
0'2s |
-0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
5/16/2022 02:17:00 |
5550 |
0'3s |
0'0 |
|
|
|
0'3 |
5/16/2022 02:17:00 |
5600 |
0'3s |
-0'1 |
0'4 |
0'4 |
0'4 |
0'4 |
5/16/2022 02:17:00 |
5650 |
0'3s |
-0'1 |
|
|
|
0'4 |
5/16/2022 02:17:00 |
5700 |
0'3s |
-0'2 |
0'4 |
0'4 |
0'4 |
0'5 |
5/16/2022 02:17:00 |
5750 |
0'3s |
-0'2 |
|
|
|
0'5 |
5/16/2022 02:17:00 |
5800 |
0'4s |
-0'2 |
|
|
|
0'6 |
5/16/2022 02:17:00 |
5850 |
0'4s |
-0'2 |
0'4 |
0'4 |
0'4 |
0'6 |
5/16/2022 02:17:00 |
5900 |
0'4s |
-0'2 |
|
|
|
0'6 |
5/16/2022 02:17:00 |
5950 |
0'5s |
-0'1 |
|
|
|
0'6 |
5/16/2022 02:17:00 |
6000 |
0'5s |
-0'2 |
0'6 |
0'6 |
0'6 |
0'7 |
5/16/2022 02:17:00 |
6050 |
0'6s |
-0'2 |
|
|
|
1'0 |
5/16/2022 02:17:00 |
6100 |
0'6s |
-0'2 |
|
|
|
1'0 |
5/16/2022 02:17:00 |
6150 |
0'7s |
-0'2 |
|
|
|
1'1 |
5/16/2022 02:17:00 |
6200 |
0'7s |
-0'2 |
1'0 |
1'0 |
0'7 |
1'1 |
5/16/2022 02:17:00 |
6250 |
0'7s |
-0'2 |
1'0 |
1'0 |
1'0 |
1'1 |
5/16/2022 02:17:00 |
6300 |
1'0s |
-0'2 |
1'2 |
1'2 |
1'2 |
1'2 |
5/16/2022 02:17:00 |
6350 |
1'1s |
-0'2 |
|
|
|
1'3 |
5/16/2022 02:17:00 |
6400 |
1'0s |
-0'1 |
1'1 |
1'1 |
1'0 |
1'1 |
5/16/2022 07:28:00 |
6450 |
1'2s |
-0'2 |
1'2 |
1'2 |
1'2 |
1'4 |
5/16/2022 02:17:00 |
6500 |
1'2s |
-0'3 |
1'4 |
1'4 |
1'3 |
1'5 |
5/16/2022 02:17:00 |
6550 |
1'3s |
-0'4 |
|
|
|
1'7 |
5/16/2022 02:17:00 |
6600 |
1'4s |
-0'4 |
1'6 |
1'6 |
1'4 |
2'0 |
5/16/2022 02:17:00 |
6650 |
1'4s |
-0'5 |
1'5 |
1'5 |
1'5 |
2'1 |
5/16/2022 02:17:00 |
6700 |
1'5s |
-0'6 |
2'0 |
2'0 |
1'6 |
2'3 |
5/16/2022 02:17:00 |
6750 |
1'6s |
-0'7 |
2'1 |
2'1 |
1'7 |
2'5 |
5/16/2022 02:17:00 |
6800 |
2'0s |
-1'0 |
2'4 |
2'4 |
1'7 |
3'0 |
5/16/2022 02:17:00 |
6850 |
2'1s |
-1'1 |
2'4 |
2'4 |
2'3 |
3'2 |
5/16/2022 02:17:00 |
6900 |
2'3s |
-1'2 |
3'0 |
3'0 |
2'3 |
3'5 |
5/16/2022 02:17:00 |
6950 |
2'4s |
-1'4 |
3'0 |
3'0 |
2'7 |
4'0 |
5/16/2022 02:17:00 |
7000 |
2'6s |
-1'7 |
4'0 |
4'2 |
2'7 |
4'5 |
5/16/2022 02:17:00 |
7050 |
3'0s |
-2'2 |
4'2 |
4'2 |
3'2 |
5'2 |
5/16/2022 02:17:00 |
7100 |
3'3s |
-2'4 |
4'3 |
5'1 |
3'4 |
5'7 |
5/16/2022 02:17:00 |
7150 |
3'6s |
-3'0 |
5'0 |
5'4 |
4'1 |
6'6 |
5/16/2022 02:17:00 |
7200 |
4'2s |
-3'3 |
5'5 |
6'2 |
4'2 |
7'5 |
5/16/2022 02:17:00 |
7250 |
4'6s |
-4'0 |
6'2 |
7'2 |
4'7 |
8'6 |
5/16/2022 02:17:00 |
7300 |
5'3s |
-4'4 |
8'2 |
8'2 |
5'5 |
9'7 |
5/16/2022 02:17:00 |
7350 |
6'1s |
-5'1 |
8'0 |
9'2 |
6'1 |
11'2 |
5/16/2022 02:17:00 |
7400 |
6'7s |
-5'7 |
8'7 |
9'4 |
6'7 |
12'6 |
5/16/2022 02:17:00 |
7450 |
7'7s |
-6'4 |
11'2 |
11'5 |
8'3 |
14'3 |
5/16/2022 02:17:00 |
7500 |
8'7s |
-7'2 |
11'1 |
13'1 |
9'0 |
16'1 |
5/16/2022 02:17:00 |
7550 |
11'0s |
1'0 |
11'0 |
11'0 |
11'0 |
10'0 |
5/16/2022 07:38:00 |
7600 |
12'0s |
0'5 |
11'3 |
12'0 |
11'3 |
11'3 |
5/16/2022 07:16:00 |
7650 |
12'7s |
-9'3 |
19'0 |
19'0 |
13'6 |
22'2 |
5/16/2022 02:17:00 |
7700 |
14'3s |
-10'2 |
19'2 |
19'7 |
15'0 |
24'5 |
5/16/2022 02:17:00 |
7750 |
16'1s |
-10'7 |
20'4 |
20'4 |
16'3 |
27'0 |
5/16/2022 02:17:00 |
7800 |
18'0s |
-11'5 |
19'1 |
24'2 |
19'1 |
29'5 |
5/16/2022 02:17:00 |
7850 |
20'0s |
-12'3 |
25'6 |
25'6 |
23'1 |
32'3 |
5/16/2022 02:17:00 |
7900 |
22'2s |
-13'0 |
25'4 |
26'0 |
22'0 |
35'2 |
5/16/2022 02:17:00 |
7950 |
24'4s |
-13'6 |
29'7 |
29'7 |
29'7 |
38'2 |
5/16/2022 02:17:00 |
8000 |
29'0s |
2'1 |
29'0 |
29'0 |
29'0 |
26'7 |
5/16/2022 07:01:00 |
8050 |
29'4s |
-15'0 |
33'7 |
34'1 |
31'2 |
44'4 |
5/16/2022 02:17:00 |
8100 |
32'0s |
-15'7 |
35'6 |
35'6 |
33'1 |
47'7 |
5/16/2022 02:17:00 |
8150 |
34'6s |
-16'5 |
|
|
|
51'3 |
5/16/2022 02:17:00 |
8200 |
37'6s |
-17'2 |
|
|
|
55'0 |
5/16/2022 02:17:00 |
8250 |
40'6s |
-18'0 |
|
|
|
58'6 |
5/16/2022 02:17:00 |
8300 |
44'0s |
-18'4 |
48'1 |
49'4 |
44'0 |
62'4 |
5/16/2022 02:17:00 |
8350 |
47'1s |
-19'1 |
|
|
|
66'2 |
5/16/2022 02:17:00 |
8400 |
50'4s |
-19'6 |
|
|
|
70'2 |
5/16/2022 02:17:00 |
8450 |
54'0s |
-20'2 |
|
|
|
74'2 |
5/16/2022 02:17:00 |
8500 |
57'4s |
-20'7 |
64'7 |
64'7 |
64'7 |
78'3 |
5/16/2022 02:17:00 |
8550 |
61'1s |
-21'4 |
|
|
|
82'5 |
5/16/2022 02:17:00 |
8600 |
65'0s |
-21'6 |
71'4 |
71'4 |
71'4 |
86'6 |
5/16/2022 02:17:00 |
8650 |
68'7s |
-22'1 |
|
|
|
91'0 |
5/16/2022 02:17:00 |
8700 |
72'6s |
-22'5 |
|
|
|
95'3 |
5/16/2022 02:17:00 |
8750 |
76'6s |
-23'1 |
|
|
|
99'7 |
5/16/2022 02:17:00 |
8800 |
80'6s |
-23'5 |
83'0 |
83'0 |
83'0 |
104'3 |
5/16/2022 02:17:00 |
8850 |
85'0s |
-23'7 |
|
|
|
108'7 |
5/16/2022 02:17:00 |
8900 |
89'2s |
-24'2 |
94'6 |
94'6 |
94'6 |
113'4 |
5/16/2022 02:17:00 |
8950 |
93'4s |
-24'5 |
|
|
|
118'1 |
5/16/2022 02:17:00 |
9000 |
97'6s |
-25'0 |
|
|
|
122'6 |
5/16/2022 02:17:00 |
9050 |
102'2s |
-25'2 |
|
|
|
127'4 |
5/16/2022 02:17:00 |
9100 |
106'6s |
-25'3 |
|
|
|
132'1 |
5/16/2022 02:17:00 |
9150 |
111'1s |
-25'6 |
|
|
|
136'7 |
5/16/2022 02:17:00 |
9200 |
115'6s |
-26'0 |
|
|
|
141'6 |
5/16/2022 02:17:00 |
9250 |
120'3s |
-26'1 |
|
|
|
146'4 |
5/16/2022 02:17:00 |
9300 |
125'0s |
-26'2 |
|
|
|
151'2 |
5/16/2022 02:17:00 |
9350 |
129'5s |
-26'4 |
|
|
|
156'1 |
5/16/2022 02:17:00 |
9400 |
134'3s |
-26'5 |
|
|
|
161'0 |
5/16/2022 02:17:00 |
9500 |
143'7s |
-26'7 |
|
|
|
170'6 |
5/16/2022 02:17:00 |
9600 |
153'3s |
-27'1 |
|
|
|
180'4 |
5/16/2022 02:17:00 |
9650 |
158'2s |
-27'1 |
|
|
|
185'3 |
5/16/2022 02:17:00 |
9700 |
163'1s |
-27'1 |
|
|
|
190'2 |
5/16/2022 02:17:00 |
9800 |
172'7s |
-27'3 |
|
|
|
200'2 |
5/16/2022 02:17:00 |
9850 |
177'6s |
-27'3 |
|
|
|
205'1 |
5/16/2022 02:17:00 |
9900 |
182'5s |
-27'4 |
|
|
|
210'1 |
5/16/2022 02:17:00 |
9950 |
187'3s |
-27'5 |
|
|
|
215'0 |
5/16/2022 02:17:00 |
10000 |
192'3s |
-27'5 |
|
|
|
220'0 |
5/16/2022 02:17:00 |
10200 |
212'0s |
-27'6 |
|
|
|
239'6 |
5/16/2022 02:17:00 |
10300 |
221'7s |
-27'7 |
|
|
|
249'6 |
5/16/2022 02:17:00 |
10900 |
281'3s |
-28'0 |
|
|
|
309'3 |
5/16/2022 02:17:00 |
11000 |
291'2s |
-28'0 |
|
|
|
319'2 |
5/16/2022 02:17:00 |
11600 |
350'7s |
-28'1 |
|
|
|
379'0 |
5/16/2022 02:17:00 |
11900 |
380'7s |
-28'0 |
|
|
|
408'7 |
5/16/2022 02:17:00 |
12000 |
390'6s |
-28'1 |
|
|
|
418'7 |
5/16/2022 02:17:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|