 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Centralia MFA Agri Services 202 N Jefferson Centralia, MO 65240. 573-682-2157 - Locations in Centralia, Clark, Columbia, Cedar Creek, Moberly and Fulton. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 3 | 8,356.25 | 0'4 | 167'1s | 2000 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 7,356.25 | 0'4 | 147'1s | 2200 | 0'1s | 0'0 | 6.25 | 20 | |||||||||||
| 1 | 6,356.25 | 0'4 | 127'1s | 2400 | 0'1s | 0'0 | 6.25 | 100 | |||||||||||
| 1 | 5,856.25 | 0'4 | 117'1s | 2500 | 0'1s | 0'0 | 6.25 | 14 | |||||||||||
| 3 | 5,356.25 | 0'4 | 107'1s | 2600 | 0'1s | 0'0 | 6.25 | 250 | |||||||||||
| 0 | 4,856.25 | 0'4 | 97'1s | 2700 | 0'1s | 0'0 | 6.25 | 209 | |||||||||||
| 50 | 4,356.25 | 0'4 | 87'1s | 2800 | 0'1s | 0'0 | 6.25 | 3,397 | |||||||||||
| 0 | 4,106.25 | 0'4 | 82'1s | 2850 | 0'1s | 0'0 | 6.25 | 4 | |||||||||||
| 5 | 3,856.25 | 0'4 | 77'1s | 2900 | 0'1s | 0'0 | 6.25 | 303 | |||||||||||
| 0 | 3,606.25 | 0'4 | 72'1s | 2950 | 0'1s | 0'0 | 6.25 | 23 | |||||||||||
| 121 | 3,356.25 | 0'4 | 67'1s | 3000 | 0'1s | 0'0 | 6.25 | 14,498 | |||||||||||
| 0 | 3,106.25 | 0'4 | 62'1s | 3050 | 0'1s | 0'0 | 6.25 | 300 | |||||||||||
| 2 | 2,856.25 | 0'4 | 57'1s | 3100 | 0'1s | 0'0 | 6.25 | 16,777 | |||||||||||
| 0 | 2,606.25 | 0'4 | 52'1s | 3150 | 0'1s | 0'0 | 6.25 | 403 | |||||||||||
| 324 | 2,356.25 | 0'4 | 47'1s | 3200 | 0'1s | 0'0 | 6.25 | 12,339 | |||||||||||
| 20 | 2,106.25 | 0'4 | 42'1s | 3250 | 0'1s | 0'0 | 6.25 | 1,642 | |||||||||||
| 1,025 | 1,856.25 | 0'4 | 37'1s | 3300 | 0'1s | 0'0 | 6.25 | 9,709 | |||||||||||
| 24 | 1,606.25 | 0'4 | 32'1s | 3350 | 0'1s | 0'0 | 6.25 | 4,799 | |||||||||||
| 1,048 | 1,356.25 | 0'4 | 27'1s | 3400 | 0'1s | 0'0 | 6.25 | 21,781 | |||||||||||
| 974 | 1,106.25 | 0'4 | 22'1s | 3450 | 0'1s | 0'0 | 6.25 | 8,324 | |||||||||||
| 15,443 | 856.25 | 0'3 | 17'1s | 3500 | 0'2s | 0'1 | 12.50 | 38,152 | |||||||||||
| 2,318 | 612.50 | 0'3 | 12'2s | 3550 | 0'2s | -0'1 | 12.50 | 9,338 | |||||||||||
| 15,745 | 393.75 | 0'2 | 7'7s | 3600 | 0'6s | -0'1 | 37.50 | 36,693 | |||||||||||
| 17,404 | 218.75 | 0'1 | 4'3s | 3650 | 2'3s | -0'3 | 118.75 | 15,933 | |||||||||||
| 39,867 | 106.25 | 0'0 | 2'1s | 3700 | 5'1s | 0'0 | 256.25 | 26,797 | |||||||||||
| 15,302 | 50.00 | -0'1 | 1'0s | 3750 | 9'0s | -0'5 | 450.00 | 4,792 | |||||||||||
| 37,307 | 31.25 | 0'0 | 0'5s | 3800 | 13'5s | -0'4 | 681.25 | 18,567 | |||||||||||
| 14,538 | 18.75 | 0'0 | 0'3s | 3850 | 18'3s | -0'4 | 918.75 | 127 | |||||||||||
| 36,921 | 12.50 | 0'0 | 0'2s | 3900 | 23'2s | -0'4 | 1,162.50 | 13,314 | |||||||||||
| 9,492 | 12.50 | 0'0 | 0'2s | 3950 | 28'2s | -0'4 | 1,412.50 | 277 | |||||||||||
| 75,692 | 6.25 | 0'0 | 0'1s | 4000 | 33'1s | -0'4 | 1,656.25 | 14,937 | |||||||||||
| 2,631 | 6.25 | 0'0 | 0'1s | 4050 | 38'1s | -0'4 | 1,906.25 | 8 | |||||||||||
| 13,855 | 6.25 | 0'0 | 0'1s | 4100 | 43'1s | -0'4 | 2,156.25 | 8,213 | |||||||||||
| 2,683 | 6.25 | 0'0 | 0'1s | 4150 | 48'1s | -0'4 | 2,406.25 | 96 | |||||||||||
| 42,587 | 6.25 | 0'0 | 0'1s | 4200 | 53'1s | -0'4 | 2,656.25 | 4,855 | |||||||||||
| 624 | 6.25 | 0'0 | 0'1s | 4250 | 58'1s | -0'4 | 2,906.25 | 12 | |||||||||||
| 20,283 | 6.25 | 0'0 | 0'1s | 4300 | 63'1s | -0'4 | 3,156.25 | 2,647 | |||||||||||
| 472 | 6.25 | 0'0 | 0'1s | 4350 | 68'1s | -0'4 | 3,406.25 | 41 | |||||||||||
| 20,738 | 6.25 | 0'0 | 0'1s | 4400 | 73'1s | -0'4 | 3,656.25 | 537 | |||||||||||
| 893 | 6.25 | 0'0 | 0'1s | 4450 | 78'1s | -0'4 | 3,906.25 | 16 | |||||||||||
| 42,224 | 6.25 | 0'0 | 0'1s | 4500 | 83'1s | -0'4 | 4,156.25 | 354 | |||||||||||
| 1,367 | 6.25 | 0'0 | 0'1s | 4550 | 88'1s | -0'4 | 4,406.25 | 5 | |||||||||||
| 13,453 | 6.25 | 0'0 | 0'1s | 4600 | 93'1s | -0'4 | 4,656.25 | 343 | |||||||||||
| 7,887 | 6.25 | 0'0 | 0'1s | 4700 | 103'1s | -0'4 | 5,156.25 | 243 | |||||||||||
| 22,304 | 6.25 | 0'0 | 0'1s | 4800 | 113'1s | -0'4 | 5,656.25 | 30 | |||||||||||
| 8,164 | 6.25 | 0'0 | 0'1s | 4900 | 123'1s | -0'4 | 6,156.25 | 19 | |||||||||||
| 24,557 | 6.25 | 0'0 | 0'1s | 5000 | 133'1s | -0'4 | 6,656.25 | 54 | |||||||||||
| 4,708 | 6.25 | 0'0 | 0'1s | 5100 | 143'1s | -0'4 | 7,156.25 | 1 | |||||||||||
| 6,305 | 6.25 | 0'0 | 0'1s | 5200 | 153'1s | -0'4 | 7,656.25 | 4 | |||||||||||
| 3,006 | 6.25 | 0'0 | 0'1s | 5300 | 163'1s | -0'4 | 8,156.25 | 150 | |||||||||||
| 2,444 | 6.25 | 0'0 | 0'1s | 5400 | 173'1s | -0'4 | 8,656.25 | 2 | |||||||||||
| 5,052 | 6.25 | 0'0 | 0'1s | 5500 | 183'1s | -0'4 | 9,156.25 | 7 | |||||||||||
| 1,100 | 6.25 | 0'0 | 0'1s | 5600 | 193'1s | -0'4 | 9,656.25 | 0 | |||||||||||
| 1,242 | 6.25 | 0'0 | 0'1s | 5700 | 203'1s | -0'4 | 10,156.25 | 0 | |||||||||||
| 10,024 | 6.25 | 0'0 | 0'1s | 5800 | 213'1s | -0'3 | 10,656.25 | 0 | |||||||||||
| 497 | 6.25 | 0'0 | 0'1s | 5900 | 223'1s | -0'3 | 11,156.25 | 0 | |||||||||||
| 11,425 | 6.25 | 0'0 | 0'1s | 6000 | 233'0s | -0'4 | 11,650.00 | 8 | |||||||||||
| 657 | 6.25 | 0'0 | 0'1s | 6100 | 243'0s | -0'4 | 12,150.00 | 0 | |||||||||||
| 789 | 6.25 | 0'0 | 0'1s | 6200 | 253'0s | -0'4 | 12,650.00 | 0 | |||||||||||
| 1,084 | 6.25 | 0'0 | 0'1s | 6300 | 263'0s | -0'4 | 13,150.00 | 0 | |||||||||||
| 903 | 6.25 | 0'0 | 0'1s | 6400 | 273'0s | -0'4 | 13,650.00 | 5 | |||||||||||
| 688 | 6.25 | 0'0 | 0'1s | 8000 | 433'0s | -0'4 | 21,650.00 | 1 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2000 | 167'1s | 0'4 | 8,356.25 | 3 | 166'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 2200 | 147'1s | 0'4 | 7,356.25 | 0 | 146'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 2400 | 127'1s | 0'4 | 6,356.25 | 1 | 126'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 2500 | 117'1s | 0'4 | 5,856.25 | 1 | 116'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 2600 | 107'1s | 0'4 | 5,356.25 | 3 | 106'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 2700 | 97'1s | 0'4 | 4,856.25 | 0 | 96'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 2800 | 87'1s | 0'4 | 4,356.25 | 50 | 86'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 2850 | 82'1s | 0'4 | 4,106.25 | 0 | 81'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 2900 | 77'1s | 0'4 | 3,856.25 | 5 | 76'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 2950 | 72'1s | 0'4 | 3,606.25 | 0 | 71'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 3000 | 67'1s | 0'4 | 3,356.25 | 121 | 66'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 3050 | 62'1s | 0'4 | 3,106.25 | 0 | 61'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 3100 | 57'1s | 0'4 | 2,856.25 | 2 | 56'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 3150 | 52'1s | 0'4 | 2,606.25 | 0 | 51'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 3200 | 47'1s | 0'4 | 2,356.25 | 324 | 46'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 3250 | 42'1s | 0'4 | 2,106.25 | 20 | 41'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 3300 | 37'1s | 0'4 | 1,856.25 | 1,025 | 36'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 3350 | 32'1s | 0'4 | 1,606.25 | 24 | 31'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 3400 | 27'1s | 0'4 | 1,356.25 | 1,048 | 26'4 | 26'5 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 3450 | 22'1s | 0'4 | 1,106.25 | 974 | 21'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 3500 | 17'1s | 0'3 | 856.25 | 15,443 | 17'1 | 16'6 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 3550 | 12'2s | 0'3 | 612.50 | 2,318 | 12'5 | 11'7 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 3600 | 7'7s | 0'2 | 393.75 | 15,745 | 8'2 | 7'5 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 3650 | 4'3s | 0'1 | 218.75 | 17,404 | 4'2 | 4'2 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 3700 | 2'1s | 0'0 | 106.25 | 39,867 | 2'1 | 2'1 | 11/14/2018 19:12:00 | CBOT | |||||||||||
| 3750 | 1'0s | -0'1 | 50.00 | 15,302 | 1'1 | 1'1 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 3800 | 0'5s | 0'0 | 31.25 | 37,307 | 0'5 | 0'5 | 11/14/2018 19:08:00 | CBOT | |||||||||||
| 3850 | 0'3s | 0'0 | 18.75 | 14,538 | 0'4 | 0'3 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 3900 | 0'2s | 0'0 | 12.50 | 36,921 | 0'2 | 0'2 | 11/14/2018 19:32:00 | CBOT | |||||||||||
| 3950 | 0'2s | 0'0 | 12.50 | 9,492 | 0'2 | 0'2 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 4000 | 0'1s | 0'0 | 6.25 | 75,692 | 0'2 | 0'1 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 4050 | 0'1s | 0'0 | 6.25 | 2,631 | 0'1 | 0'1 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 4100 | 0'1s | 0'0 | 6.25 | 13,855 | 0'1 | 0'1 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 4150 | 0'1s | 0'0 | 6.25 | 2,683 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 4200 | 0'1s | 0'0 | 6.25 | 42,587 | 0'1 | 0'1 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 4250 | 0'1s | 0'0 | 6.25 | 624 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 4300 | 0'1s | 0'0 | 6.25 | 20,283 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 4350 | 0'1s | 0'0 | 6.25 | 472 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 4400 | 0'1s | 0'0 | 6.25 | 20,738 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 4450 | 0'1s | 0'0 | 6.25 | 893 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 4500 | 0'1s | 0'0 | 6.25 | 42,224 | 0'1 | 0'1 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 4550 | 0'1s | 0'0 | 6.25 | 1,367 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 4600 | 0'1s | 0'0 | 6.25 | 13,453 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 4700 | 0'1s | 0'0 | 6.25 | 7,887 | 0'1 | 0'1 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 4800 | 0'1s | 0'0 | 6.25 | 22,304 | 0'1 | 0'1 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 4900 | 0'1s | 0'0 | 6.25 | 8,164 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 5000 | 0'1s | 0'0 | 6.25 | 24,557 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 5100 | 0'1s | 0'0 | 6.25 | 4,708 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 5200 | 0'1s | 0'0 | 6.25 | 6,305 | 0'1 | 0'1 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 5300 | 0'1s | 0'0 | 6.25 | 3,006 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 5400 | 0'1s | 0'0 | 6.25 | 2,444 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 5500 | 0'1s | 0'0 | 6.25 | 5,052 | 0'1 | 0'1 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 5600 | 0'1s | 0'0 | 6.25 | 1,100 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 5700 | 0'1s | 0'0 | 6.25 | 1,242 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 5800 | 0'1s | 0'0 | 6.25 | 10,024 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 5900 | 0'1s | 0'0 | 6.25 | 497 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 11,425 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 6100 | 0'1s | 0'0 | 6.25 | 657 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 789 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 1,084 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 6400 | 0'1s | 0'0 | 6.25 | 903 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 8000 | 0'1s | 0'0 | 6.25 | 688 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2000 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 2200 | 0'1s | 0'0 | 6.25 | 20 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 2400 | 0'1s | 0'0 | 6.25 | 100 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 2500 | 0'1s | 0'0 | 6.25 | 14 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 2600 | 0'1s | 0'0 | 6.25 | 250 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 2700 | 0'1s | 0'0 | 6.25 | 209 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 2800 | 0'1s | 0'0 | 6.25 | 3,397 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 2850 | 0'1s | 0'0 | 6.25 | 4 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 2900 | 0'1s | 0'0 | 6.25 | 303 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 2950 | 0'1s | 0'0 | 6.25 | 23 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 3000 | 0'1s | 0'0 | 6.25 | 14,498 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 3050 | 0'1s | 0'0 | 6.25 | 300 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 3100 | 0'1s | 0'0 | 6.25 | 16,777 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 3150 | 0'1s | 0'0 | 6.25 | 403 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 3200 | 0'1s | 0'0 | 6.25 | 12,339 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 3250 | 0'1s | 0'0 | 6.25 | 1,642 | 0'1 | 0'1 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 3300 | 0'1s | 0'0 | 6.25 | 9,709 | 0'1 | 0'1 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 3350 | 0'1s | 0'0 | 6.25 | 4,799 | 0'1 | 0'1 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 3400 | 0'1s | 0'0 | 6.25 | 21,781 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 3450 | 0'1s | 0'0 | 6.25 | 8,324 | 0'1 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 3500 | 0'2s | 0'1 | 12.50 | 38,152 | 0'2 | 0'1 | 11/14/2018 19:31:00 | CBOT | |||||||||||
| 3550 | 0'2s | -0'1 | 12.50 | 9,338 | 0'3 | 0'3 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 3600 | 0'6s | -0'1 | 37.50 | 36,693 | 0'6 | 0'7 | 11/14/2018 19:05:00 | CBOT | |||||||||||
| 3650 | 2'3s | -0'3 | 118.75 | 15,933 | 2'7 | 2'6 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 3700 | 5'1s | 0'0 | 256.25 | 26,797 | 5'0 | 5'1 | 11/14/2018 19:00:00 | CBOT | |||||||||||
| 3750 | 9'0s | -0'5 | 450.00 | 4,792 | 9'6 | 9'5 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 3800 | 13'5s | -0'4 | 681.25 | 18,567 | 14'1 | 14'1 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 3850 | 18'3s | -0'4 | 918.75 | 127 | 18'7 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 3900 | 23'2s | -0'4 | 1,162.50 | 13,314 | 24'2 | 23'6 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 3950 | 28'2s | -0'4 | 1,412.50 | 277 | 28'6 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 4000 | 33'1s | -0'4 | 1,656.25 | 14,937 | 33'5 | 33'5 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 4050 | 38'1s | -0'4 | 1,906.25 | 8 | 39'5 | 38'5 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 4100 | 43'1s | -0'4 | 2,156.25 | 8,213 | 43'5 | 43'5 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 4150 | 48'1s | -0'4 | 2,406.25 | 96 | 48'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 4200 | 53'1s | -0'4 | 2,656.25 | 4,855 | 53'6 | 53'5 | 11/14/2018 13:29:00 | CBOT | |||||||||||
| 4250 | 58'1s | -0'4 | 2,906.25 | 12 | 58'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 4300 | 63'1s | -0'4 | 3,156.25 | 2,647 | 63'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 4350 | 68'1s | -0'4 | 3,406.25 | 41 | 68'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 4400 | 73'1s | -0'4 | 3,656.25 | 537 | 73'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 4450 | 78'1s | -0'4 | 3,906.25 | 16 | 78'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 4500 | 83'1s | -0'4 | 4,156.25 | 354 | 83'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 4550 | 88'1s | -0'4 | 4,406.25 | 5 | 88'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 4600 | 93'1s | -0'4 | 4,656.25 | 343 | 93'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 4700 | 103'1s | -0'4 | 5,156.25 | 243 | 103'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 4800 | 113'1s | -0'4 | 5,656.25 | 30 | 113'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 4900 | 123'1s | -0'4 | 6,156.25 | 19 | 123'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 5000 | 133'1s | -0'4 | 6,656.25 | 54 | 133'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 5100 | 143'1s | -0'4 | 7,156.25 | 1 | 143'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 5200 | 153'1s | -0'4 | 7,656.25 | 4 | 153'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 5300 | 163'1s | -0'4 | 8,156.25 | 150 | 163'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 5400 | 173'1s | -0'4 | 8,656.25 | 2 | 173'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 5500 | 183'1s | -0'4 | 9,156.25 | 7 | 183'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 5600 | 193'1s | -0'4 | 9,656.25 | 0 | 193'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 5700 | 203'1s | -0'4 | 10,156.25 | 0 | 203'5 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 5800 | 213'1s | -0'3 | 10,656.25 | 0 | 213'4 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 5900 | 223'1s | -0'3 | 11,156.25 | 0 | 223'4 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 6000 | 233'0s | -0'4 | 11,650.00 | 8 | 233'4 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 6100 | 243'0s | -0'4 | 12,150.00 | 0 | 243'4 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 6200 | 253'0s | -0'4 | 12,650.00 | 0 | 253'4 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 6300 | 263'0s | -0'4 | 13,150.00 | 0 | 263'4 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 6400 | 273'0s | -0'4 | 13,650.00 | 5 | 273'4 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| 8000 | 433'0s | -0'4 | 21,650.00 | 1 | 433'4 | 11/14/2018 13:29:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
