 |
|
 |
||
|
 |
 |
|
|
|
|
|||
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 |
||||||||||||
| 230 | 9,681.25 | -5'0 | 193'5s | 1700 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 9,181.25 | -5'0 | 183'5s | 1800 | 0'1s | 0'0 | 6.25 | 82 | |||||||||||
| 2 | 8,181.25 | -5'0 | 163'5s | 2000 | 0'1s | 0'0 | 6.25 | 1,326 | |||||||||||
| 0 | 7,681.25 | -5'0 | 153'5s | 2100 | 0'1s | 0'0 | 6.25 | 277 | |||||||||||
| 0 | 7,181.25 | -5'0 | 143'5s | 2200 | 0'1s | 0'0 | 6.25 | 513 | |||||||||||
| 0 | 6,681.25 | -5'0 | 133'5s | 2300 | 0'1s | 0'0 | 6.25 | 1,210 | |||||||||||
| 0 | 6,181.25 | -5'0 | 123'5s | 2400 | 0'1s | 0'0 | 6.25 | 1,593 | |||||||||||
| 2 | 5,681.25 | -5'0 | 113'5s | 2500 | 0'1s | 0'0 | 6.25 | 8,199 | |||||||||||
| 127 | 5,181.25 | -5'0 | 103'5s | 2600 | 0'2s | 0'1 | 12.50 | 1,916 | |||||||||||
| 240 | 4,687.50 | -4'7 | 93'6s | 2700 | 0'2s | 0'1 | 12.50 | 4,915 | |||||||||||
| 0 | 4,187.50 | -5'0 | 83'6s | 2800 | 0'3s | 0'1 | 18.75 | 7,903 | |||||||||||
| 0 | 3,943.75 | -5'0 | 78'7s | 2850 | 0'3s | 0'0 | 18.75 | 362 | |||||||||||
| 40 | 3,700.00 | -5'0 | 74'0s | 2900 | 0'4s | 0'0 | 25.00 | 6,458 | |||||||||||
| 0 | 3,450.00 | -5'0 | 69'0s | 2950 | 0'4s | 0'0 | 25.00 | 279 | |||||||||||
| 1,055 | 3,206.25 | -5'0 | 64'1s | 3000 | 0'5s | 0'0 | 31.25 | 22,078 | |||||||||||
| 0 | 2,956.25 | -5'1 | 59'1s | 3050 | 0'5s | -0'1 | 31.25 | 414 | |||||||||||
| 1,648 | 2,712.50 | -5'1 | 54'2s | 3100 | 0'6s | -0'1 | 37.50 | 14,090 | |||||||||||
| 0 | 2,468.75 | -5'1 | 49'3s | 3150 | 0'7s | -0'1 | 43.75 | 1,179 | |||||||||||
| 3,361 | 2,231.25 | -5'0 | 44'5s | 3200 | 1'1s | 0'0 | 56.25 | 22,512 | |||||||||||
| 0 | 2,000.00 | -4'7 | 40'0s | 3250 | 1'4s | 0'1 | 75.00 | 1,819 | |||||||||||
| 17,538 | 1,768.75 | -4'7 | 35'3s | 3300 | 1'7s | 0'1 | 93.75 | 27,595 | |||||||||||
| 19 | 1,543.75 | -4'6 | 30'7s | 3350 | 2'3s | 0'2 | 118.75 | 2,148 | |||||||||||
| 13,208 | 1,331.25 | -4'5 | 26'5s | 3400 | 2'5s | -0'4 | 131.25 | 24,276 | |||||||||||
| 595 | 1,137.50 | -4'2 | 22'6s | 3450 | 4'2s | 0'6 | 212.50 | 5,452 | |||||||||||
| 14,493 | 1,000.00 | 0'7 | 20'0s | 3500 | 5'0s | -0'5 | 250.00 | 28,572 | |||||||||||
| 1,391 | 800.00 | -3'5 | 16'0s | 3550 | 7'4s | 1'3 | 375.00 | 6,855 | |||||||||||
| 20,653 | 725.00 | 1'3 | 14'4s | 3600 | 9'2s | -0'3 | 462.50 | 20,116 | |||||||||||
| 3,599 | 568.75 | 0'5 | 11'3s | 3650 | 12'2s | 2'1 | 612.50 | 4,182 | |||||||||||
| 26,487 | 500.00 | 1'2 | 10'0s | 3700 | 14'1s | -1'1 | 706.25 | 13,132 | |||||||||||
| 5,815 | 356.25 | -2'1 | 7'1s | 3750 | 18'5s | 2'7 | 931.25 | 1,375 | |||||||||||
| 25,012 | 312.50 | 0'3 | 6'2s | 3800 | 22'4s | 0'1 | 1,125.00 | 8,107 | |||||||||||
| 3,198 | 243.75 | -1'2 | 4'7s | 3850 | 26'3s | 3'6 | 1,318.75 | 356 | |||||||||||
| 17,980 | 218.75 | 0'3 | 4'3s | 3900 | 30'4s | 4'0 | 1,525.00 | 3,435 | |||||||||||
| 1,376 | 162.50 | -0'7 | 3'2s | 3950 | 34'6s | 4'1 | 1,737.50 | 24 | |||||||||||
| 50,065 | 143.75 | 0'2 | 2'7s | 4000 | 39'1s | 4'2 | 1,956.25 | 5,892 | |||||||||||
| 2,964 | 106.25 | -0'5 | 2'1s | 4050 | 43'5s | 4'3 | 2,181.25 | 0 | |||||||||||
| 13,153 | 100.00 | 0'1 | 2'0s | 4100 | 48'3s | 4'4 | 2,418.75 | 4,378 | |||||||||||
| 1,866 | 81.25 | -0'3 | 1'5s | 4150 | 53'1s | 4'6 | 2,656.25 | 1 | |||||||||||
| 14,397 | 68.75 | -0'2 | 1'3s | 4200 | 57'7s | 4'6 | 2,893.75 | 1,076 | |||||||||||
| 883 | 62.50 | -0'1 | 1'2s | 4250 | 62'6s | 4'7 | 3,137.50 | 0 | |||||||||||
| 8,225 | 56.25 | 0'0 | 1'1s | 4300 | 67'5s | 5'0 | 3,381.25 | 630 | |||||||||||
| 239 | 50.00 | 0'0 | 1'0s | 4350 | 72'4s | 5'0 | 3,625.00 | 0 | |||||||||||
| 8,825 | 43.75 | 0'0 | 0'7s | 4400 | 77'3s | 5'0 | 3,868.75 | 585 | |||||||||||
| 585 | 37.50 | 0'0 | 0'6s | 4450 | 82'2s | 5'0 | 4,112.50 | 0 | |||||||||||
| 14,605 | 37.50 | 0'0 | 0'6s | 4500 | 87'2s | 5'0 | 4,362.50 | 488 | |||||||||||
| 539 | 31.25 | 0'0 | 0'5s | 4550 | 92'1s | 5'0 | 4,606.25 | 0 | |||||||||||
| 8,092 | 31.25 | 0'0 | 0'5s | 4600 | 97'1s | 5'0 | 4,856.25 | 390 | |||||||||||
| 300 | 25.00 | 0'0 | 0'4s | 4650 | 102'0s | 5'0 | 5,100.00 | 0 | |||||||||||
| 4,217 | 25.00 | 0'0 | 0'4s | 4700 | 107'0s | 5'0 | 5,350.00 | 307 | |||||||||||
| 3,280 | 18.75 | 0'0 | 0'3s | 4800 | 116'7s | 5'0 | 5,843.75 | 314 | |||||||||||
| 901 | 12.50 | 0'0 | 0'2s | 4900 | 126'6s | 5'0 | 6,337.50 | 13 | |||||||||||
| 4,449 | 12.50 | 0'0 | 0'2s | 5000 | 136'6s | 5'0 | 6,837.50 | 205 | |||||||||||
| 903 | 6.25 | 0'0 | 0'1s | 5100 | 146'5s | 5'0 | 7,331.25 | 2 | |||||||||||
| 1,353 | 6.25 | 0'0 | 0'1s | 5200 | 156'5s | 5'0 | 7,831.25 | 0 | |||||||||||
| 658 | 6.25 | 0'0 | 0'1s | 5300 | 166'5s | 5'0 | 8,331.25 | 0 | |||||||||||
| 473 | 6.25 | 0'0 | 0'1s | 5400 | 176'5s | 5'0 | 8,831.25 | 0 | |||||||||||
| 4,060 | 6.25 | 0'0 | 0'1s | 5500 | 186'5s | 5'0 | 9,331.25 | 723 | |||||||||||
| 285 | 6.25 | 0'0 | 0'1s | 5600 | 196'5s | 5'0 | 9,831.25 | 1 | |||||||||||
| 95 | 6.25 | 0'0 | 0'1s | 5700 | 206'5s | 5'0 | 10,331.25 | 1 | |||||||||||
| 181 | 6.25 | 0'0 | 0'1s | 5800 | 216'5s | 5'0 | 10,831.25 | 1 | |||||||||||
| 98 | 6.25 | 0'0 | 0'1s | 5900 | 226'5s | 5'0 | 11,331.25 | 0 | |||||||||||
| 5,756 | 6.25 | 0'0 | 0'1s | 6000 | 236'5s | 5'0 | 11,831.25 | 602 | |||||||||||
| 359 | 6.25 | 0'0 | 0'1s | 6100 | 246'5s | 5'0 | 12,331.25 | 0 | |||||||||||
| 1,068 | 6.25 | 0'0 | 0'1s | 6200 | 256'5s | 5'0 | 12,831.25 | 0 | |||||||||||
| 437 | 6.25 | 0'0 | 0'1s | 6300 | 266'5s | 5'0 | 13,331.25 | 0 | |||||||||||
| 81 | 6.25 | 0'0 | 0'1s | 6500 | 286'5s | 5'0 | 14,331.25 | 0 | |||||||||||
| 30 | 6.25 | 0'0 | 0'1s | 6600 | 296'5s | 5'0 | 14,831.25 | 0 | |||||||||||
| 70 | 6.25 | 0'0 | 0'1s | 6700 | 306'5s | 5'0 | 15,331.25 | 0 | |||||||||||
| 407 | 6.25 | 0'0 | 0'1s | 6800 | 316'5s | 5'0 | 15,831.25 | 0 | |||||||||||
| 20 | 6.25 | 0'0 | 0'1s | 7000 | 336'5s | 5'0 | 16,831.25 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1700 | 193'5s | -5'0 | 9,681.25 | 230 | 198'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 1800 | 183'5s | -5'0 | 9,181.25 | 0 | 188'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2000 | 163'5s | -5'0 | 8,181.25 | 2 | 168'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2100 | 153'5s | -5'0 | 7,681.25 | 0 | 158'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2200 | 143'5s | -5'0 | 7,181.25 | 0 | 148'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2300 | 133'5s | -5'0 | 6,681.25 | 0 | 138'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2400 | 123'5s | -5'0 | 6,181.25 | 0 | 128'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2500 | 113'5s | -5'0 | 5,681.25 | 2 | 118'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2600 | 103'5s | -5'0 | 5,181.25 | 127 | 108'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2700 | 93'6s | -4'7 | 4,687.50 | 240 | 98'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2800 | 83'6s | -5'0 | 4,187.50 | 0 | 88'6 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2850 | 78'7s | -5'0 | 3,943.75 | 0 | 83'7 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2900 | 74'0s | -5'0 | 3,700.00 | 40 | 79'0 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2950 | 69'0s | -5'0 | 3,450.00 | 0 | 74'0 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 3000 | 64'1s | -5'0 | 3,206.25 | 1,055 | 69'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 3050 | 59'1s | -5'1 | 2,956.25 | 0 | 64'2 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 3100 | 54'2s | -5'1 | 2,712.50 | 1,648 | 54'5 | 59'3 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 3150 | 49'3s | -5'1 | 2,468.75 | 0 | 54'4 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 3200 | 44'5s | -5'0 | 2,231.25 | 3,361 | 45'3 | 49'5 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 3250 | 40'0s | -4'7 | 2,000.00 | 0 | 44'7 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 3300 | 35'3s | -4'7 | 1,768.75 | 17,538 | 36'1 | 40'2 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 3350 | 30'7s | -4'6 | 1,543.75 | 19 | 35'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 3400 | 26'5s | -4'5 | 1,331.25 | 13,208 | 27'3 | 31'2 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 3450 | 22'6s | -4'2 | 1,137.50 | 595 | 23'4 | 27'0 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 3500 | 20'0s | 0'7 | 1,000.00 | 14,493 | 20'0 | 19'1 | 09/24/2020 19:51:00 | CBOT | |||||||||||
| 3550 | 16'0s | -3'5 | 800.00 | 1,391 | 15'5 | 19'5 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 3600 | 14'4s | 1'3 | 725.00 | 20,653 | 12'6 | 13'1 | 09/25/2020 02:33:00 | CBOT | |||||||||||
| 3650 | 11'3s | 0'5 | 568.75 | 3,599 | 11'4 | 10'6 | 09/25/2020 02:59:00 | CBOT | |||||||||||
| 3700 | 10'0s | 1'2 | 500.00 | 26,487 | 9'4 | 8'6 | 09/25/2020 03:29:00 | CBOT | |||||||||||
| 3750 | 7'1s | -2'1 | 356.25 | 5,815 | 7'5 | 9'2 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 3800 | 6'2s | 0'3 | 312.50 | 25,012 | 5'7 | 5'7 | 09/24/2020 19:04:00 | CBOT | |||||||||||
| 3850 | 4'7s | -1'2 | 243.75 | 3,198 | 5'0 | 6'1 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 3900 | 4'3s | 0'3 | 218.75 | 17,980 | 4'2 | 4'0 | 09/25/2020 04:03:00 | CBOT | |||||||||||
| 3950 | 3'2s | -0'7 | 162.50 | 1,376 | 3'2 | 4'1 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 4000 | 2'7s | 0'2 | 143.75 | 50,065 | 2'7 | 2'5 | 09/24/2020 20:52:00 | CBOT | |||||||||||
| 4050 | 2'1s | -0'5 | 106.25 | 2,964 | 2'4 | 2'6 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 4100 | 2'0s | 0'1 | 100.00 | 13,153 | 2'0 | 1'7 | 09/24/2020 20:31:00 | CBOT | |||||||||||
| 4150 | 1'5s | -0'3 | 81.25 | 1,866 | 1'5 | 2'0 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 4200 | 1'3s | -0'2 | 68.75 | 14,397 | 1'4 | 1'5 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 4250 | 1'2s | -0'1 | 62.50 | 883 | 1'2 | 1'3 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 4300 | 1'1s | 0'0 | 56.25 | 8,225 | 1'0 | 1'1 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 4350 | 1'0s | 0'0 | 50.00 | 239 | 1'0 | 1'0 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 4400 | 0'7s | 0'0 | 43.75 | 8,825 | 0'7 | 0'7 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 4450 | 0'6s | 0'0 | 37.50 | 585 | 0'6 | 0'6 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 4500 | 0'6s | 0'0 | 37.50 | 14,605 | 0'6 | 0'6 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 4550 | 0'5s | 0'0 | 31.25 | 539 | 0'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 4600 | 0'5s | 0'0 | 31.25 | 8,092 | 0'5 | 0'5 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 4650 | 0'4s | 0'0 | 25.00 | 300 | 0'4 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 4700 | 0'4s | 0'0 | 25.00 | 4,217 | 0'4 | 0'4 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 4800 | 0'3s | 0'0 | 18.75 | 3,280 | 0'3 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 4900 | 0'2s | 0'0 | 12.50 | 901 | 0'2 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 5000 | 0'2s | 0'0 | 12.50 | 4,449 | 0'2 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 5100 | 0'1s | 0'0 | 6.25 | 903 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 5200 | 0'1s | 0'0 | 6.25 | 1,353 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 5300 | 0'1s | 0'0 | 6.25 | 658 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 5400 | 0'1s | 0'0 | 6.25 | 473 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 5500 | 0'1s | 0'0 | 6.25 | 4,060 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 5600 | 0'1s | 0'0 | 6.25 | 285 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 5700 | 0'1s | 0'0 | 6.25 | 95 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 5800 | 0'1s | 0'0 | 6.25 | 181 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 5900 | 0'1s | 0'0 | 6.25 | 98 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 5,756 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 6100 | 0'1s | 0'0 | 6.25 | 359 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 1,068 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 437 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 6500 | 0'1s | 0'0 | 6.25 | 81 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 6600 | 0'1s | 0'0 | 6.25 | 30 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 6700 | 0'1s | 0'0 | 6.25 | 70 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 6800 | 0'1s | 0'0 | 6.25 | 407 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 20 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1700 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 1800 | 0'1s | 0'0 | 6.25 | 82 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2000 | 0'1s | 0'0 | 6.25 | 1,326 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2100 | 0'1s | 0'0 | 6.25 | 277 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2200 | 0'1s | 0'0 | 6.25 | 513 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2300 | 0'1s | 0'0 | 6.25 | 1,210 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2400 | 0'1s | 0'0 | 6.25 | 1,593 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2500 | 0'1s | 0'0 | 6.25 | 8,199 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2600 | 0'2s | 0'1 | 12.50 | 1,916 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2700 | 0'2s | 0'1 | 12.50 | 4,915 | 0'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2800 | 0'3s | 0'1 | 18.75 | 7,903 | 0'2 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2850 | 0'3s | 0'0 | 18.75 | 362 | 0'3 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 2900 | 0'4s | 0'0 | 25.00 | 6,458 | 0'4 | 0'4 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 2950 | 0'4s | 0'0 | 25.00 | 279 | 0'4 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 3000 | 0'5s | 0'0 | 31.25 | 22,078 | 0'5 | 0'5 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 3050 | 0'5s | -0'1 | 31.25 | 414 | 0'6 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 3100 | 0'6s | -0'1 | 37.50 | 14,090 | 0'7 | 0'7 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 3150 | 0'7s | -0'1 | 43.75 | 1,179 | 1'1 | 1'0 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 3200 | 1'1s | 0'0 | 56.25 | 22,512 | 1'2 | 1'1 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 3250 | 1'4s | 0'1 | 75.00 | 1,819 | 1'4 | 1'3 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 3300 | 1'7s | 0'1 | 93.75 | 27,595 | 2'0 | 1'6 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 3350 | 2'3s | 0'2 | 118.75 | 2,148 | 2'3 | 2'1 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 3400 | 2'5s | -0'4 | 131.25 | 24,276 | 2'5 | 3'1 | 09/25/2020 03:27:00 | CBOT | |||||||||||
| 3450 | 4'2s | 0'6 | 212.50 | 5,452 | 4'1 | 3'4 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 3500 | 5'0s | -0'5 | 250.00 | 28,572 | 5'5 | 5'5 | 09/25/2020 02:33:00 | CBOT | |||||||||||
| 3550 | 7'4s | 1'3 | 375.00 | 6,855 | 7'0 | 6'1 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 3600 | 9'2s | -0'3 | 462.50 | 20,116 | 9'4 | 9'5 | 09/24/2020 19:51:00 | CBOT | |||||||||||
| 3650 | 12'2s | 2'1 | 612.50 | 4,182 | 11'7 | 10'1 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 3700 | 14'1s | -1'1 | 706.25 | 13,132 | 15'6 | 15'2 | 09/25/2020 02:26:00 | CBOT | |||||||||||
| 3750 | 18'5s | 2'7 | 931.25 | 1,375 | 18'6 | 15'6 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 3800 | 22'4s | 0'1 | 1,125.00 | 8,107 | 22'4 | 22'3 | 09/24/2020 19:00:00 | CBOT | |||||||||||
| 3850 | 26'3s | 3'6 | 1,318.75 | 356 | 26'3 | 22'5 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 3900 | 30'4s | 4'0 | 1,525.00 | 3,435 | 26'4 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 3950 | 34'6s | 4'1 | 1,737.50 | 24 | 30'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 4000 | 39'1s | 4'2 | 1,956.25 | 5,892 | 39'1 | 34'7 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 4050 | 43'5s | 4'3 | 2,181.25 | 0 | 39'2 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 4100 | 48'3s | 4'4 | 2,418.75 | 4,378 | 43'7 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 4150 | 53'1s | 4'6 | 2,656.25 | 1 | 48'3 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 4200 | 57'7s | 4'6 | 2,893.75 | 1,076 | 58'0 | 53'1 | 09/24/2020 13:25:00 | CBOT | |||||||||||
| 4250 | 62'6s | 4'7 | 3,137.50 | 0 | 57'7 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 4300 | 67'5s | 5'0 | 3,381.25 | 630 | 62'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 4350 | 72'4s | 5'0 | 3,625.00 | 0 | 67'4 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 4400 | 77'3s | 5'0 | 3,868.75 | 585 | 72'3 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 4450 | 82'2s | 5'0 | 4,112.50 | 0 | 77'2 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 4500 | 87'2s | 5'0 | 4,362.50 | 488 | 82'2 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 4550 | 92'1s | 5'0 | 4,606.25 | 0 | 87'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 4600 | 97'1s | 5'0 | 4,856.25 | 390 | 92'1 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 4650 | 102'0s | 5'0 | 5,100.00 | 0 | 97'0 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 4700 | 107'0s | 5'0 | 5,350.00 | 307 | 102'0 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 4800 | 116'7s | 5'0 | 5,843.75 | 314 | 111'7 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 4900 | 126'6s | 5'0 | 6,337.50 | 13 | 121'6 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 5000 | 136'6s | 5'0 | 6,837.50 | 205 | 131'6 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 5100 | 146'5s | 5'0 | 7,331.25 | 2 | 141'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 5200 | 156'5s | 5'0 | 7,831.25 | 0 | 151'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 5300 | 166'5s | 5'0 | 8,331.25 | 0 | 161'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 5400 | 176'5s | 5'0 | 8,831.25 | 0 | 171'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 5500 | 186'5s | 5'0 | 9,331.25 | 723 | 181'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 5600 | 196'5s | 5'0 | 9,831.25 | 1 | 191'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 5700 | 206'5s | 5'0 | 10,331.25 | 1 | 201'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 5800 | 216'5s | 5'0 | 10,831.25 | 1 | 211'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 5900 | 226'5s | 5'0 | 11,331.25 | 0 | 221'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 6000 | 236'5s | 5'0 | 11,831.25 | 602 | 231'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 6100 | 246'5s | 5'0 | 12,331.25 | 0 | 241'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 6200 | 256'5s | 5'0 | 12,831.25 | 0 | 251'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 6300 | 266'5s | 5'0 | 13,331.25 | 0 | 261'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 6500 | 286'5s | 5'0 | 14,331.25 | 0 | 281'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 6600 | 296'5s | 5'0 | 14,831.25 | 0 | 291'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 6700 | 306'5s | 5'0 | 15,331.25 | 0 | 301'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 6800 | 316'5s | 5'0 | 15,831.25 | 0 | 311'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| 7000 | 336'5s | 5'0 | 16,831.25 | 0 | 331'5 | 09/24/2020 13:25:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
