 |
|
 |
||
|
 |
 |
|
|
|
|
|||
MFA Agri Services 202 N Jefferson Centralia, MO 65240. 573-682-2157 - Centralia, Clark, Columbia/Cedar Creek, Moberly. CLICK - MFA CUSTOMER PORTAL |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 1 | 11,393.75 | -3'0 | 227'7s | 1000 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 1 | 5,893.75 | -3'0 | 117'7s | 2100 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 4,393.75 | -3'0 | 87'7s | 2400 | 0'1s | 0'0 | 6.25 | 186 | |||||||||||
| 0 | 3,893.75 | -3'0 | 77'7s | 2500 | 0'1s | 0'0 | 6.25 | 236 | |||||||||||
| 0 | 3,393.75 | -3'0 | 67'7s | 2600 | 0'1s | 0'0 | 6.25 | 126 | |||||||||||
| 0 | 3,143.75 | -3'0 | 62'7s | 2650 | 0'1s | 0'0 | 6.25 | 17 | |||||||||||
| 0 | 2,893.75 | -3'0 | 57'7s | 2700 | 0'1s | 0'0 | 6.25 | 403 | |||||||||||
| 0 | 2,643.75 | -3'0 | 52'7s | 2750 | 0'1s | 0'0 | 6.25 | 19 | |||||||||||
| 1 | 2,393.75 | -3'0 | 47'7s | 2800 | 0'1s | 0'0 | 6.25 | 221 | |||||||||||
| 57 | 2,143.75 | -3'1 | 42'7s | 2850 | 0'1s | -0'1 | 6.25 | 198 | |||||||||||
| 0 | 1,900.00 | -3'0 | 38'0s | 2900 | 0'2s | -0'1 | 12.50 | 246 | |||||||||||
| 1 | 1,656.25 | -3'1 | 33'1s | 2950 | 0'3s | -0'1 | 18.75 | 376 | |||||||||||
| 8 | 1,418.75 | -3'1 | 28'3s | 3000 | 0'5s | 0'0 | 31.25 | 2,052 | |||||||||||
| 4 | 1,187.50 | -3'2 | 23'6s | 3050 | 1'0s | -0'2 | 50.00 | 2,813 | |||||||||||
| 8 | 968.75 | -3'2 | 19'3s | 3100 | 1'4s | -0'1 | 75.00 | 5,255 | |||||||||||
| 2 | 768.75 | -3'1 | 15'3s | 3150 | 2'2s | -0'3 | 112.50 | 2,481 | |||||||||||
| 72 | 587.50 | -2'7 | 11'6s | 3200 | 3'4s | -0'4 | 175.00 | 4,853 | |||||||||||
| 516 | 425.00 | -2'6 | 8'4s | 3250 | 5'1s | -0'5 | 256.25 | 5,111 | |||||||||||
| 2,061 | 343.75 | 1'1 | 6'7s | 3300 | 7'0s | -1'0 | 350.00 | 5,757 | |||||||||||
| 2,094 | 231.25 | 0'7 | 4'5s | 3350 | 9'6s | -1'2 | 487.50 | 3,412 | |||||||||||
| 6,963 | 150.00 | 0'4 | 3'0s | 3400 | 14'5s | 1'5 | 731.25 | 8,610 | |||||||||||
| 6,073 | 81.25 | -0'7 | 1'5s | 3450 | 18'7s | 2'1 | 943.75 | 4,341 | |||||||||||
| 7,625 | 62.50 | 0'1 | 1'2s | 3500 | 21'4s | -1'7 | 1,075.00 | 7,456 | |||||||||||
| 3,864 | 50.00 | 0'2 | 1'0s | 3550 | 28'0s | 2'4 | 1,400.00 | 3,106 | |||||||||||
| 9,192 | 31.25 | 0'1 | 0'5s | 3600 | 31'0s | -1'6 | 1,550.00 | 10,615 | |||||||||||
| 4,724 | 18.75 | -0'3 | 0'3s | 3650 | 37'5s | 2'5 | 1,881.25 | 5,684 | |||||||||||
| 6,402 | 12.50 | -0'2 | 0'2s | 3700 | 42'4s | 2'6 | 2,125.00 | 11,985 | |||||||||||
| 3,360 | 18.75 | 0'2 | 0'3s | 3750 | 47'3s | 2'6 | 2,368.75 | 4,443 | |||||||||||
| 7,797 | 6.25 | -0'2 | 0'1s | 3800 | 52'4s | 0'1 | 2,625.00 | 7,520 | |||||||||||
| 3,512 | 6.25 | -0'2 | 0'1s | 3850 | 57'3s | 2'6 | 2,868.75 | 2,743 | |||||||||||
| 11,815 | 6.25 | -0'1 | 0'1s | 3900 | 62'3s | 2'7 | 3,118.75 | 4,927 | |||||||||||
| 2,024 | 6.25 | -0'1 | 0'1s | 3950 | 67'3s | 2'7 | 3,368.75 | 228 | |||||||||||
| 16,493 | 6.25 | 0'0 | 0'1s | 4000 | 72'3s | 3'0 | 3,618.75 | 3,399 | |||||||||||
| 1,234 | 6.25 | 0'0 | 0'1s | 4050 | 77'3s | 3'0 | 3,868.75 | 90 | |||||||||||
| 6,277 | 6.25 | 0'0 | 0'1s | 4100 | 82'3s | 3'0 | 4,118.75 | 746 | |||||||||||
| 1,149 | 6.25 | 0'0 | 0'1s | 4150 | 87'3s | 3'0 | 4,368.75 | 1 | |||||||||||
| 13,119 | 6.25 | 0'0 | 0'1s | 4200 | 92'3s | 3'0 | 4,618.75 | 733 | |||||||||||
| 279 | 6.25 | 0'0 | 0'1s | 4250 | 97'3s | 3'0 | 4,868.75 | 5 | |||||||||||
| 3,114 | 6.25 | 0'0 | 0'1s | 4300 | 102'3s | 3'0 | 5,118.75 | 581 | |||||||||||
| 246 | 6.25 | 0'0 | 0'1s | 4350 | 107'3s | 3'0 | 5,368.75 | 40 | |||||||||||
| 2,932 | 6.25 | 0'0 | 0'1s | 4400 | 112'3s | 3'0 | 5,618.75 | 646 | |||||||||||
| 48 | 6.25 | 0'0 | 0'1s | 4450 | 117'3s | 3'0 | 5,868.75 | 1 | |||||||||||
| 4,621 | 6.25 | 0'0 | 0'1s | 4500 | 122'3s | 3'0 | 6,118.75 | 78 | |||||||||||
| 19 | 6.25 | 0'0 | 0'1s | 4550 | 127'3s | 3'0 | 6,368.75 | 0 | |||||||||||
| 1,229 | 6.25 | 0'0 | 0'1s | 4600 | 132'3s | 3'0 | 6,618.75 | 103 | |||||||||||
| 52 | 6.25 | 0'0 | 0'1s | 4650 | 137'3s | 3'0 | 6,868.75 | 0 | |||||||||||
| 519 | 6.25 | 0'0 | 0'1s | 4700 | 142'3s | 3'0 | 7,118.75 | 3 | |||||||||||
| 200 | 6.25 | 0'0 | 0'1s | 4750 | 147'3s | 3'0 | 7,368.75 | 0 | |||||||||||
| 669 | 6.25 | 0'0 | 0'1s | 4800 | 152'3s | 3'0 | 7,618.75 | 1 | |||||||||||
| 14 | 6.25 | 0'0 | 0'1s | 4850 | 157'3s | 3'0 | 7,868.75 | 0 | |||||||||||
| 354 | 6.25 | 0'0 | 0'1s | 4900 | 162'3s | 3'0 | 8,118.75 | 13 | |||||||||||
| 1,682 | 6.25 | 0'0 | 0'1s | 5000 | 172'3s | 3'0 | 8,618.75 | 8 | |||||||||||
| 229 | 6.25 | 0'0 | 0'1s | 5100 | 182'3s | 3'0 | 9,118.75 | 105 | |||||||||||
| 354 | 6.25 | 0'0 | 0'1s | 5200 | 192'3s | 3'0 | 9,618.75 | 100 | |||||||||||
| 244 | 6.25 | 0'0 | 0'1s | 5300 | 202'3s | 3'0 | 10,118.75 | 2 | |||||||||||
| 481 | 6.25 | 0'0 | 0'1s | 5400 | 212'3s | 3'0 | 10,618.75 | 0 | |||||||||||
| 223 | 6.25 | 0'0 | 0'1s | 5500 | 222'3s | 3'0 | 11,118.75 | 1 | |||||||||||
| 447 | 6.25 | 0'0 | 0'1s | 5600 | 232'3s | 3'0 | 11,618.75 | 4 | |||||||||||
| 62 | 6.25 | 0'0 | 0'1s | 5700 | 242'3s | 3'0 | 12,118.75 | 0 | |||||||||||
| 23 | 6.25 | 0'0 | 0'1s | 5800 | 252'3s | 3'0 | 12,618.75 | 5 | |||||||||||
| 300 | 6.25 | 0'0 | 0'1s | 5900 | 262'3s | 3'0 | 13,118.75 | 0 | |||||||||||
| 181 | 6.25 | 0'0 | 0'1s | 6000 | 272'3s | 3'0 | 13,618.75 | 3 | |||||||||||
| 99 | 6.25 | 0'0 | 0'1s | 6200 | 292'3s | 3'0 | 14,618.75 | 1 | |||||||||||
| 71 | 6.25 | 0'0 | 0'1s | 6300 | 302'3s | 3'0 | 15,118.75 | 0 | |||||||||||
| 117 | 6.25 | 0'0 | 0'1s | 6400 | 312'3s | 3'0 | 15,618.75 | 0 | |||||||||||
| 111 | 6.25 | 0'0 | 0'1s | 6500 | 322'3s | 3'0 | 16,118.75 | 0 | |||||||||||
| 50 | 6.25 | 0'0 | 0'1s | 6600 | 332'3s | 3'0 | 16,618.75 | 0 | |||||||||||
| 276 | 6.25 | 0'0 | 0'1s | 6700 | 342'3s | 3'0 | 17,118.75 | 0 | |||||||||||
| 47 | 6.25 | 0'0 | 0'1s | 6800 | 352'3s | 3'0 | 17,618.75 | 0 | |||||||||||
| 2 | 6.25 | 0'0 | 0'1s | 6900 | 362'3s | 3'0 | 18,118.75 | 0 | |||||||||||
| 16 | 6.25 | 0'0 | 0'1s | 7000 | 372'3s | 3'0 | 18,618.75 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1000 | 227'7s | -3'0 | 11,393.75 | 1 | 230'7 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 2100 | 117'7s | -3'0 | 5,893.75 | 1 | 120'7 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 2400 | 87'7s | -3'0 | 4,393.75 | 0 | 90'7 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 2500 | 77'7s | -3'0 | 3,893.75 | 0 | 80'7 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 2600 | 67'7s | -3'0 | 3,393.75 | 0 | 70'7 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 2650 | 62'7s | -3'0 | 3,143.75 | 0 | 65'7 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 2700 | 57'7s | -3'0 | 2,893.75 | 0 | 60'7 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 2750 | 52'7s | -3'0 | 2,643.75 | 0 | 55'7 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 2800 | 47'7s | -3'0 | 2,393.75 | 1 | 47'7 | 50'7 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 2850 | 42'7s | -3'1 | 2,143.75 | 57 | 46'0 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 2900 | 38'0s | -3'0 | 1,900.00 | 0 | 41'0 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 2950 | 33'1s | -3'1 | 1,656.25 | 1 | 36'2 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 3000 | 28'3s | -3'1 | 1,418.75 | 8 | 31'4 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 3050 | 23'6s | -3'2 | 1,187.50 | 4 | 27'0 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 3100 | 19'3s | -3'2 | 968.75 | 8 | 21'0 | 22'5 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 3150 | 15'3s | -3'1 | 768.75 | 2 | 14'7 | 18'4 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 3200 | 11'6s | -2'7 | 587.50 | 72 | 12'4 | 14'5 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 3250 | 8'4s | -2'6 | 425.00 | 516 | 7'5 | 11'2 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 3300 | 6'7s | 1'1 | 343.75 | 2,061 | 6'0 | 5'6 | 04/06/2020 20:41:00 | CBOT | |||||||||||
| 3350 | 4'5s | 0'7 | 231.25 | 2,094 | 4'0 | 3'6 | 04/07/2020 01:09:00 | CBOT | |||||||||||
| 3400 | 3'0s | 0'4 | 150.00 | 6,963 | 2'6 | 2'4 | 04/06/2020 23:54:00 | CBOT | |||||||||||
| 3450 | 1'5s | -0'7 | 81.25 | 6,073 | 2'3 | 2'4 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 3500 | 1'2s | 0'1 | 62.50 | 7,625 | 1'2 | 1'1 | 04/06/2020 20:56:00 | CBOT | |||||||||||
| 3550 | 1'0s | 0'2 | 50.00 | 3,864 | 1'0 | 0'6 | 04/06/2020 20:55:00 | CBOT | |||||||||||
| 3600 | 0'5s | 0'1 | 31.25 | 9,192 | 0'5 | 0'4 | 04/06/2020 22:19:00 | CBOT | |||||||||||
| 3650 | 0'3s | -0'3 | 18.75 | 4,724 | 0'6 | 0'6 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 3700 | 0'2s | -0'2 | 12.50 | 6,402 | 0'4 | 0'4 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 3750 | 0'3s | 0'2 | 18.75 | 3,360 | 0'3 | 0'1 | 04/06/2020 21:04:00 | CBOT | |||||||||||
| 3800 | 0'1s | -0'2 | 6.25 | 7,797 | 0'4 | 0'3 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 3850 | 0'1s | -0'2 | 6.25 | 3,512 | 0'2 | 0'3 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 3900 | 0'1s | -0'1 | 6.25 | 11,815 | 0'2 | 0'2 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 3950 | 0'1s | -0'1 | 6.25 | 2,024 | 0'2 | 0'2 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 4000 | 0'1s | 0'0 | 6.25 | 16,493 | 0'1 | 0'1 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 4050 | 0'1s | 0'0 | 6.25 | 1,234 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4100 | 0'1s | 0'0 | 6.25 | 6,277 | 0'1 | 0'1 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 4150 | 0'1s | 0'0 | 6.25 | 1,149 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4200 | 0'1s | 0'0 | 6.25 | 13,119 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4250 | 0'1s | 0'0 | 6.25 | 279 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4300 | 0'1s | 0'0 | 6.25 | 3,114 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4350 | 0'1s | 0'0 | 6.25 | 246 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4400 | 0'1s | 0'0 | 6.25 | 2,932 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4450 | 0'1s | 0'0 | 6.25 | 48 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4500 | 0'1s | 0'0 | 6.25 | 4,621 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4550 | 0'1s | 0'0 | 6.25 | 19 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4600 | 0'1s | 0'0 | 6.25 | 1,229 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4650 | 0'1s | 0'0 | 6.25 | 52 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4700 | 0'1s | 0'0 | 6.25 | 519 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4750 | 0'1s | 0'0 | 6.25 | 200 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4800 | 0'1s | 0'0 | 6.25 | 669 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4850 | 0'1s | 0'0 | 6.25 | 14 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4900 | 0'1s | 0'0 | 6.25 | 354 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 5000 | 0'1s | 0'0 | 6.25 | 1,682 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 5100 | 0'1s | 0'0 | 6.25 | 229 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 5200 | 0'1s | 0'0 | 6.25 | 354 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 5300 | 0'1s | 0'0 | 6.25 | 244 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 5400 | 0'1s | 0'0 | 6.25 | 481 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 5500 | 0'1s | 0'0 | 6.25 | 223 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 5600 | 0'1s | 0'0 | 6.25 | 447 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 5700 | 0'1s | 0'0 | 6.25 | 62 | 0'1 | 0'1 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 5800 | 0'1s | 0'0 | 6.25 | 23 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 5900 | 0'1s | 0'0 | 6.25 | 300 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 181 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 99 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 71 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 6400 | 0'1s | 0'0 | 6.25 | 117 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 6500 | 0'1s | 0'0 | 6.25 | 111 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 6600 | 0'1s | 0'0 | 6.25 | 50 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 6700 | 0'1s | 0'0 | 6.25 | 276 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 6800 | 0'1s | 0'0 | 6.25 | 47 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 6900 | 0'1s | 0'0 | 6.25 | 2 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 16 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1000 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 2100 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 2400 | 0'1s | 0'0 | 6.25 | 186 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 2500 | 0'1s | 0'0 | 6.25 | 236 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 2600 | 0'1s | 0'0 | 6.25 | 126 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 2650 | 0'1s | 0'0 | 6.25 | 17 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 2700 | 0'1s | 0'0 | 6.25 | 403 | 0'1 | 0'1 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 2750 | 0'1s | 0'0 | 6.25 | 19 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 2800 | 0'1s | 0'0 | 6.25 | 221 | 0'1 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 2850 | 0'1s | -0'1 | 6.25 | 198 | 0'2 | 0'2 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 2900 | 0'2s | -0'1 | 12.50 | 246 | 0'3 | 0'3 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 2950 | 0'3s | -0'1 | 18.75 | 376 | 0'4 | 0'4 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 3000 | 0'5s | 0'0 | 31.25 | 2,052 | 0'4 | 0'5 | 04/06/2020 23:54:00 | CBOT | |||||||||||
| 3050 | 1'0s | -0'2 | 50.00 | 2,813 | 1'2 | 1'2 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 3100 | 1'4s | -0'1 | 75.00 | 5,255 | 1'4 | 1'5 | 04/06/2020 20:28:00 | CBOT | |||||||||||
| 3150 | 2'2s | -0'3 | 112.50 | 2,481 | 2'2 | 2'5 | 04/07/2020 00:03:00 | CBOT | |||||||||||
| 3200 | 3'4s | -0'4 | 175.00 | 4,853 | 3'4 | 4'0 | 04/06/2020 19:06:00 | CBOT | |||||||||||
| 3250 | 5'1s | -0'5 | 256.25 | 5,111 | 5'1 | 5'6 | 04/06/2020 19:51:00 | CBOT | |||||||||||
| 3300 | 7'0s | -1'0 | 350.00 | 5,757 | 7'1 | 8'0 | 04/07/2020 00:00:00 | CBOT | |||||||||||
| 3350 | 9'6s | -1'2 | 487.50 | 3,412 | 9'6 | 11'0 | 04/06/2020 19:17:00 | CBOT | |||||||||||
| 3400 | 14'5s | 1'5 | 731.25 | 8,610 | 14'7 | 13'0 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 3450 | 18'7s | 2'1 | 943.75 | 4,341 | 19'0 | 16'6 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 3500 | 21'4s | -1'7 | 1,075.00 | 7,456 | 21'4 | 23'3 | 04/06/2020 19:09:00 | CBOT | |||||||||||
| 3550 | 28'0s | 2'4 | 1,400.00 | 3,106 | 25'4 | 25'4 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 3600 | 31'0s | -1'6 | 1,550.00 | 10,615 | 31'0 | 32'6 | 04/06/2020 19:12:00 | CBOT | |||||||||||
| 3650 | 37'5s | 2'5 | 1,881.25 | 5,684 | 36'0 | 35'0 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 3700 | 42'4s | 2'6 | 2,125.00 | 11,985 | 42'3 | 39'6 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 3750 | 47'3s | 2'6 | 2,368.75 | 4,443 | 47'2 | 44'5 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 3800 | 52'4s | 0'1 | 2,625.00 | 7,520 | 52'4 | 52'3 | 04/06/2020 19:00:00 | CBOT | |||||||||||
| 3850 | 57'3s | 2'6 | 2,868.75 | 2,743 | 54'5 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 3900 | 62'3s | 2'7 | 3,118.75 | 4,927 | 61'6 | 59'4 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 3950 | 67'3s | 2'7 | 3,368.75 | 228 | 64'4 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4000 | 72'3s | 3'0 | 3,618.75 | 3,399 | 72'3 | 69'3 | 04/06/2020 13:22:00 | CBOT | |||||||||||
| 4050 | 77'3s | 3'0 | 3,868.75 | 90 | 74'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4100 | 82'3s | 3'0 | 4,118.75 | 746 | 79'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4150 | 87'3s | 3'0 | 4,368.75 | 1 | 84'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4200 | 92'3s | 3'0 | 4,618.75 | 733 | 89'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4250 | 97'3s | 3'0 | 4,868.75 | 5 | 94'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4300 | 102'3s | 3'0 | 5,118.75 | 581 | 99'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4350 | 107'3s | 3'0 | 5,368.75 | 40 | 104'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4400 | 112'3s | 3'0 | 5,618.75 | 646 | 109'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4450 | 117'3s | 3'0 | 5,868.75 | 1 | 114'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4500 | 122'3s | 3'0 | 6,118.75 | 78 | 119'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4550 | 127'3s | 3'0 | 6,368.75 | 0 | 124'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4600 | 132'3s | 3'0 | 6,618.75 | 103 | 129'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4650 | 137'3s | 3'0 | 6,868.75 | 0 | 134'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4700 | 142'3s | 3'0 | 7,118.75 | 3 | 139'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4750 | 147'3s | 3'0 | 7,368.75 | 0 | 144'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4800 | 152'3s | 3'0 | 7,618.75 | 1 | 149'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4850 | 157'3s | 3'0 | 7,868.75 | 0 | 154'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 4900 | 162'3s | 3'0 | 8,118.75 | 13 | 159'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 5000 | 172'3s | 3'0 | 8,618.75 | 8 | 169'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 5100 | 182'3s | 3'0 | 9,118.75 | 105 | 179'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 5200 | 192'3s | 3'0 | 9,618.75 | 100 | 189'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 5300 | 202'3s | 3'0 | 10,118.75 | 2 | 199'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 5400 | 212'3s | 3'0 | 10,618.75 | 0 | 209'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 5500 | 222'3s | 3'0 | 11,118.75 | 1 | 219'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 5600 | 232'3s | 3'0 | 11,618.75 | 4 | 229'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 5700 | 242'3s | 3'0 | 12,118.75 | 0 | 239'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 5800 | 252'3s | 3'0 | 12,618.75 | 5 | 249'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 5900 | 262'3s | 3'0 | 13,118.75 | 0 | 259'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 6000 | 272'3s | 3'0 | 13,618.75 | 3 | 269'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 6200 | 292'3s | 3'0 | 14,618.75 | 1 | 289'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 6300 | 302'3s | 3'0 | 15,118.75 | 0 | 299'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 6400 | 312'3s | 3'0 | 15,618.75 | 0 | 309'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 6500 | 322'3s | 3'0 | 16,118.75 | 0 | 319'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 6600 | 332'3s | 3'0 | 16,618.75 | 0 | 329'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 6700 | 342'3s | 3'0 | 17,118.75 | 0 | 339'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 6800 | 352'3s | 3'0 | 17,618.75 | 0 | 349'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 6900 | 362'3s | 3'0 | 18,118.75 | 0 | 359'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| 7000 | 372'3s | 3'0 | 18,618.75 | 0 | 369'3 | 04/06/2020 13:22:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
