 |
|
 |
||
|
 |
 |
|
|
|
|
|||
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 | 9,768.75 | 1'6 | 195'3s | 1700 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 9,268.75 | 1'6 | 185'3s | 1800 | 0'1s | 0'0 | 6.25 | 82 | |||||||||||
| 2 | 8,268.75 | 1'6 | 165'3s | 2000 | 0'1s | 0'0 | 6.25 | 1,326 | |||||||||||
| 0 | 7,768.75 | 1'6 | 155'3s | 2100 | 0'1s | 0'0 | 6.25 | 277 | |||||||||||
| 0 | 7,268.75 | 1'6 | 145'3s | 2200 | 0'1s | 0'0 | 6.25 | 513 | |||||||||||
| 0 | 6,768.75 | 1'6 | 135'3s | 2300 | 0'1s | 0'0 | 6.25 | 1,210 | |||||||||||
| 0 | 6,268.75 | 1'6 | 125'3s | 2400 | 0'1s | 0'0 | 6.25 | 1,593 | |||||||||||
| 2 | 5,768.75 | 1'6 | 115'3s | 2500 | 0'1s | 0'0 | 6.25 | 8,199 | |||||||||||
| 127 | 5,268.75 | 1'6 | 105'3s | 2600 | 0'1s | -0'1 | 6.25 | 1,916 | |||||||||||
| 240 | 4,775.00 | 1'6 | 95'4s | 2700 | 0'2s | 0'0 | 12.50 | 4,915 | |||||||||||
| 0 | 4,275.00 | 1'6 | 85'4s | 2800 | 0'2s | 0'0 | 12.50 | 7,903 | |||||||||||
| 0 | 4,025.00 | 1'5 | 80'4s | 2850 | 0'3s | 0'0 | 18.75 | 362 | |||||||||||
| 40 | 3,781.25 | 1'5 | 75'5s | 2900 | 0'2s | -0'1 | 12.50 | 6,458 | |||||||||||
| 0 | 3,531.25 | 1'5 | 70'5s | 2950 | 0'3s | -0'1 | 18.75 | 279 | |||||||||||
| 1,055 | 3,287.50 | 1'5 | 65'6s | 3000 | 0'5s | 0'1 | 31.25 | 22,076 | |||||||||||
| 0 | 3,037.50 | 1'5 | 60'6s | 3050 | 0'4s | 0'0 | 25.00 | 414 | |||||||||||
| 1,648 | 2,793.75 | 1'5 | 55'7s | 3100 | 0'5s | 0'0 | 31.25 | 14,090 | |||||||||||
| 0 | 2,550.00 | 1'5 | 51'0s | 3150 | 0'6s | -0'1 | 37.50 | 1,179 | |||||||||||
| 3,361 | 2,312.50 | 1'5 | 46'2s | 3200 | 0'7s | -0'1 | 43.75 | 22,513 | |||||||||||
| 0 | 2,068.75 | 1'3 | 41'3s | 3250 | 1'0s | -0'1 | 50.00 | 1,891 | |||||||||||
| 17,530 | 1,900.00 | 1'2 | 38'0s | 3300 | 1'2s | -0'2 | 62.50 | 27,452 | |||||||||||
| 19 | 1,606.25 | 1'2 | 32'1s | 3350 | 1'4s | -0'3 | 75.00 | 2,349 | |||||||||||
| 13,199 | 1,450.00 | 1'2 | 29'0s | 3400 | 2'0s | -0'4 | 100.00 | 24,342 | |||||||||||
| 595 | 1,181.25 | 0'7 | 23'5s | 3450 | 2'5s | -0'6 | 131.25 | 5,284 | |||||||||||
| 14,496 | 1,106.25 | 2'2 | 22'1s | 3500 | 4'0s | -0'5 | 200.00 | 28,606 | |||||||||||
| 1,391 | 818.75 | 0'3 | 16'3s | 3550 | 4'7s | -1'2 | 243.75 | 6,858 | |||||||||||
| 20,582 | 712.50 | 0'6 | 14'2s | 3600 | 6'6s | -1'4 | 337.50 | 20,343 | |||||||||||
| 3,936 | 581.25 | 0'6 | 11'5s | 3650 | 8'7s | -1'6 | 443.75 | 4,232 | |||||||||||
| 26,508 | 475.00 | 0'6 | 9'4s | 3700 | 11'6s | -1'6 | 587.50 | 13,131 | |||||||||||
| 5,934 | 412.50 | 1'2 | 8'2s | 3750 | 16'3s | -0'3 | 818.75 | 1,375 | |||||||||||
| 24,892 | 312.50 | 0'5 | 6'2s | 3800 | 22'5s | 2'2 | 1,131.25 | 8,104 | |||||||||||
| 3,071 | 250.00 | 0'4 | 5'0s | 3850 | 24'2s | -2'1 | 1,212.50 | 354 | |||||||||||
| 18,350 | 200.00 | 0'3 | 4'0s | 3900 | 31'7s | 3'4 | 1,593.75 | 3,397 | |||||||||||
| 1,342 | 181.25 | 0'6 | 3'5s | 3950 | 32'5s | -2'1 | 1,631.25 | 24 | |||||||||||
| 50,239 | 137.50 | 0'3 | 2'6s | 4000 | 36'5s | -0'4 | 1,831.25 | 5,792 | |||||||||||
| 2,802 | 118.75 | 0'4 | 2'3s | 4050 | 41'5s | -2'0 | 2,081.25 | 0 | |||||||||||
| 13,143 | 100.00 | 0'4 | 2'0s | 4100 | 46'2s | -2'1 | 2,312.50 | 4,278 | |||||||||||
| 1,845 | 75.00 | 0'2 | 1'4s | 4150 | 51'0s | -2'1 | 2,550.00 | 1 | |||||||||||
| 14,362 | 68.75 | 0'2 | 1'3s | 4200 | 55'7s | -2'0 | 2,793.75 | 1,176 | |||||||||||
| 890 | 43.75 | -0'3 | 0'7s | 4250 | 60'5s | -2'1 | 3,031.25 | 0 | |||||||||||
| 8,223 | 37.50 | 0'0 | 0'6s | 4300 | 65'4s | -2'1 | 3,275.00 | 629 | |||||||||||
| 216 | 37.50 | -0'2 | 0'6s | 4350 | 70'3s | -2'1 | 3,518.75 | 1 | |||||||||||
| 8,825 | 31.25 | 0'0 | 0'5s | 4400 | 75'3s | -2'0 | 3,768.75 | 585 | |||||||||||
| 585 | 25.00 | -0'2 | 0'4s | 4450 | 80'2s | -2'0 | 4,012.50 | 0 | |||||||||||
| 14,611 | 25.00 | 0'0 | 0'4s | 4500 | 85'2s | -2'0 | 4,262.50 | 488 | |||||||||||
| 508 | 18.75 | -0'2 | 0'3s | 4550 | 90'1s | -2'0 | 4,506.25 | 0 | |||||||||||
| 8,092 | 18.75 | 0'0 | 0'3s | 4600 | 95'1s | -2'0 | 4,756.25 | 390 | |||||||||||
| 300 | 18.75 | -0'1 | 0'3s | 4650 | 100'1s | -1'7 | 5,006.25 | 0 | |||||||||||
| 4,187 | 18.75 | 0'1 | 0'3s | 4700 | 105'0s | -2'0 | 5,250.00 | 307 | |||||||||||
| 3,280 | 12.50 | -0'1 | 0'2s | 4800 | 115'0s | -1'7 | 5,750.00 | 314 | |||||||||||
| 857 | 12.50 | 0'0 | 0'2s | 4900 | 125'0s | -1'6 | 6,250.00 | 13 | |||||||||||
| 4,449 | 6.25 | -0'1 | 0'1s | 5000 | 134'7s | -1'7 | 6,743.75 | 205 | |||||||||||
| 905 | 6.25 | 0'0 | 0'1s | 5100 | 144'7s | -1'6 | 7,243.75 | 2 | |||||||||||
| 1,353 | 6.25 | 0'0 | 0'1s | 5200 | 154'7s | -1'6 | 7,743.75 | 0 | |||||||||||
| 658 | 6.25 | 0'0 | 0'1s | 5300 | 164'7s | -1'6 | 8,243.75 | 0 | |||||||||||
| 473 | 6.25 | 0'0 | 0'1s | 5400 | 174'7s | -1'6 | 8,743.75 | 0 | |||||||||||
| 4,060 | 6.25 | 0'0 | 0'1s | 5500 | 184'7s | -1'6 | 9,243.75 | 723 | |||||||||||
| 285 | 6.25 | 0'0 | 0'1s | 5600 | 194'7s | -1'6 | 9,743.75 | 1 | |||||||||||
| 95 | 6.25 | 0'0 | 0'1s | 5700 | 204'7s | -1'6 | 10,243.75 | 1 | |||||||||||
| 181 | 6.25 | 0'0 | 0'1s | 5800 | 214'7s | -1'6 | 10,743.75 | 1 | |||||||||||
| 98 | 6.25 | 0'0 | 0'1s | 5900 | 224'7s | -1'6 | 11,243.75 | 0 | |||||||||||
| 5,756 | 6.25 | 0'0 | 0'1s | 6000 | 234'7s | -1'6 | 11,743.75 | 602 | |||||||||||
| 359 | 6.25 | 0'0 | 0'1s | 6100 | 244'7s | -1'6 | 12,243.75 | 0 | |||||||||||
| 1,068 | 6.25 | 0'0 | 0'1s | 6200 | 254'7s | -1'6 | 12,743.75 | 0 | |||||||||||
| 437 | 6.25 | 0'0 | 0'1s | 6300 | 264'7s | -1'6 | 13,243.75 | 0 | |||||||||||
| 81 | 6.25 | 0'0 | 0'1s | 6500 | 284'7s | -1'6 | 14,243.75 | 0 | |||||||||||
| 30 | 6.25 | 0'0 | 0'1s | 6600 | 294'7s | -1'6 | 14,743.75 | 0 | |||||||||||
| 70 | 6.25 | 0'0 | 0'1s | 6700 | 304'7s | -1'6 | 15,243.75 | 0 | |||||||||||
| 407 | 6.25 | 0'0 | 0'1s | 6800 | 314'7s | -1'6 | 15,743.75 | 0 | |||||||||||
| 20 | 6.25 | 0'0 | 0'1s | 7000 | 334'7s | -1'6 | 16,743.75 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1700 | 195'3s | 1'6 | 9,768.75 | 230 | 193'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 1800 | 185'3s | 1'6 | 9,268.75 | 0 | 183'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 2000 | 165'3s | 1'6 | 8,268.75 | 2 | 163'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 2100 | 155'3s | 1'6 | 7,768.75 | 0 | 153'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 2200 | 145'3s | 1'6 | 7,268.75 | 0 | 143'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 2300 | 135'3s | 1'6 | 6,768.75 | 0 | 133'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 2400 | 125'3s | 1'6 | 6,268.75 | 0 | 123'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 2500 | 115'3s | 1'6 | 5,768.75 | 2 | 113'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 2600 | 105'3s | 1'6 | 5,268.75 | 127 | 103'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 2700 | 95'4s | 1'6 | 4,775.00 | 240 | 93'6 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 2800 | 85'4s | 1'6 | 4,275.00 | 0 | 83'6 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 2850 | 80'4s | 1'5 | 4,025.00 | 0 | 78'7 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 2900 | 75'5s | 1'5 | 3,781.25 | 40 | 74'0 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 2950 | 70'5s | 1'5 | 3,531.25 | 0 | 69'0 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 3000 | 65'6s | 1'5 | 3,287.50 | 1,055 | 64'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 3050 | 60'6s | 1'5 | 3,037.50 | 0 | 59'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 3100 | 55'7s | 1'5 | 2,793.75 | 1,648 | 54'2 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 3150 | 51'0s | 1'5 | 2,550.00 | 0 | 49'3 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 3200 | 46'2s | 1'5 | 2,312.50 | 3,361 | 47'0 | 44'5 | 09/25/2020 13:26:00 | CBOT | |||||||||||
| 3250 | 41'3s | 1'3 | 2,068.75 | 0 | 40'0 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 3300 | 38'0s | 1'2 | 1,900.00 | 17,530 | 32'6 | 36'6 | 09/28/2020 12:56:00 | CBOT | |||||||||||
| 3350 | 32'1s | 1'2 | 1,606.25 | 19 | 30'7 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 3400 | 29'0s | 1'2 | 1,450.00 | 13,199 | 26'4 | 27'6 | 09/28/2020 12:52:00 | CBOT | |||||||||||
| 3450 | 23'5s | 0'7 | 1,181.25 | 595 | 22'6 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 3500 | 22'1s | 2'2 | 1,106.25 | 14,496 | 18'5 | 19'7 | 09/28/2020 12:14:00 | CBOT | |||||||||||
| 3550 | 16'3s | 0'3 | 818.75 | 1,391 | 16'0 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 3600 | 14'2s | 0'6 | 712.50 | 20,582 | 12'6 | 13'4 | 09/28/2020 12:34:00 | CBOT | |||||||||||
| 3650 | 11'5s | 0'6 | 581.25 | 3,936 | 8'6 | 10'7 | 09/28/2020 12:36:00 | CBOT | |||||||||||
| 3700 | 9'4s | 0'6 | 475.00 | 26,508 | 8'4 | 8'6 | 09/28/2020 12:55:00 | CBOT | |||||||||||
| 3750 | 8'2s | 1'2 | 412.50 | 5,934 | 6'4 | 7'0 | 09/28/2020 12:16:00 | CBOT | |||||||||||
| 3800 | 6'2s | 0'5 | 312.50 | 24,892 | 5'4 | 5'5 | 09/28/2020 13:00:00 | CBOT | |||||||||||
| 3850 | 5'0s | 0'4 | 250.00 | 3,071 | 3'3 | 4'4 | 09/28/2020 12:56:00 | CBOT | |||||||||||
| 3900 | 4'0s | 0'3 | 200.00 | 18,350 | 3'2 | 3'5 | 09/28/2020 12:56:00 | CBOT | |||||||||||
| 3950 | 3'5s | 0'6 | 181.25 | 1,342 | 2'3 | 2'7 | 09/28/2020 12:05:00 | CBOT | |||||||||||
| 4000 | 2'6s | 0'3 | 137.50 | 50,239 | 2'2 | 2'3 | 09/28/2020 13:00:00 | CBOT | |||||||||||
| 4050 | 2'3s | 0'4 | 118.75 | 2,802 | 2'0 | 1'7 | 09/28/2020 11:56:00 | CBOT | |||||||||||
| 4100 | 2'0s | 0'4 | 100.00 | 13,143 | 1'4 | 1'4 | 09/28/2020 11:20:00 | CBOT | |||||||||||
| 4150 | 1'4s | 0'2 | 75.00 | 1,845 | 1'2 | 1'2 | 09/28/2020 10:18:00 | CBOT | |||||||||||
| 4200 | 1'3s | 0'2 | 68.75 | 14,362 | 1'1 | 1'1 | 09/28/2020 12:33:00 | CBOT | |||||||||||
| 4250 | 0'7s | -0'3 | 43.75 | 890 | 1'2 | 1'2 | 09/25/2020 13:26:00 | CBOT | |||||||||||
| 4300 | 0'6s | 0'0 | 37.50 | 8,223 | 0'7 | 0'6 | 09/28/2020 08:38:00 | CBOT | |||||||||||
| 4350 | 0'6s | -0'2 | 37.50 | 216 | 0'6 | 1'0 | 09/25/2020 13:26:00 | CBOT | |||||||||||
| 4400 | 0'5s | 0'0 | 31.25 | 8,825 | 0'5 | 0'5 | 09/28/2020 09:41:00 | CBOT | |||||||||||
| 4450 | 0'4s | -0'2 | 25.00 | 585 | 0'6 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 4500 | 0'4s | 0'0 | 25.00 | 14,611 | 0'4 | 0'4 | 09/28/2020 09:41:00 | CBOT | |||||||||||
| 4550 | 0'3s | -0'2 | 18.75 | 508 | 0'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 4600 | 0'3s | 0'0 | 18.75 | 8,092 | 0'3 | 0'3 | 09/28/2020 09:16:00 | CBOT | |||||||||||
| 4650 | 0'3s | -0'1 | 18.75 | 300 | 0'4 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 4700 | 0'3s | 0'1 | 18.75 | 4,187 | 0'3 | 0'2 | 09/28/2020 12:44:00 | CBOT | |||||||||||
| 4800 | 0'2s | -0'1 | 12.50 | 3,280 | 0'3 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 4900 | 0'2s | 0'0 | 12.50 | 857 | 0'2 | 0'2 | 09/27/2020 19:32:00 | CBOT | |||||||||||
| 5000 | 0'1s | -0'1 | 6.25 | 4,449 | 0'2 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 5100 | 0'1s | 0'0 | 6.25 | 905 | 0'2 | 0'1 | 09/25/2020 13:26:00 | CBOT | |||||||||||
| 5200 | 0'1s | 0'0 | 6.25 | 1,353 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 5300 | 0'1s | 0'0 | 6.25 | 658 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 5400 | 0'1s | 0'0 | 6.25 | 473 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 5500 | 0'1s | 0'0 | 6.25 | 4,060 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 5600 | 0'1s | 0'0 | 6.25 | 285 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 5700 | 0'1s | 0'0 | 6.25 | 95 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 5800 | 0'1s | 0'0 | 6.25 | 181 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 5900 | 0'1s | 0'0 | 6.25 | 98 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 5,756 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 6100 | 0'1s | 0'0 | 6.25 | 359 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 1,068 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 437 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 6500 | 0'1s | 0'0 | 6.25 | 81 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 6600 | 0'1s | 0'0 | 6.25 | 30 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 6700 | 0'1s | 0'0 | 6.25 | 70 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 6800 | 0'1s | 0'0 | 6.25 | 407 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 20 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1700 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 1800 | 0'1s | 0'0 | 6.25 | 82 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 2000 | 0'1s | 0'0 | 6.25 | 1,326 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 2100 | 0'1s | 0'0 | 6.25 | 277 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 2200 | 0'1s | 0'0 | 6.25 | 513 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 2300 | 0'1s | 0'0 | 6.25 | 1,210 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 2400 | 0'1s | 0'0 | 6.25 | 1,593 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 2500 | 0'1s | 0'0 | 6.25 | 8,199 | 0'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 2600 | 0'1s | -0'1 | 6.25 | 1,916 | 0'2 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 2700 | 0'2s | 0'0 | 12.50 | 4,915 | 0'2 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 2800 | 0'2s | 0'0 | 12.50 | 7,903 | 0'2 | 0'2 | 09/28/2020 08:55:00 | CBOT | |||||||||||
| 2850 | 0'3s | 0'0 | 18.75 | 362 | 0'3 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 2900 | 0'2s | -0'1 | 12.50 | 6,458 | 0'2 | 0'3 | 09/28/2020 09:45:00 | CBOT | |||||||||||
| 2950 | 0'3s | -0'1 | 18.75 | 279 | 0'4 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 3000 | 0'5s | 0'1 | 31.25 | 22,076 | 0'5 | 0'4 | 09/27/2020 19:04:00 | CBOT | |||||||||||
| 3050 | 0'4s | 0'0 | 25.00 | 414 | 0'4 | 0'4 | 09/28/2020 09:36:00 | CBOT | |||||||||||
| 3100 | 0'5s | 0'0 | 31.25 | 14,090 | 0'5 | 0'5 | 09/28/2020 12:20:00 | CBOT | |||||||||||
| 3150 | 0'6s | -0'1 | 37.50 | 1,179 | 0'7 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 3200 | 0'7s | -0'1 | 43.75 | 22,513 | 1'0 | 1'0 | 09/28/2020 10:53:00 | CBOT | |||||||||||
| 3250 | 1'0s | -0'1 | 50.00 | 1,891 | 1'1 | 1'1 | 09/28/2020 10:12:00 | CBOT | |||||||||||
| 3300 | 1'2s | -0'2 | 62.50 | 27,452 | 1'4 | 1'4 | 09/28/2020 10:36:00 | CBOT | |||||||||||
| 3350 | 1'4s | -0'3 | 75.00 | 2,349 | 2'0 | 1'7 | 09/28/2020 11:42:00 | CBOT | |||||||||||
| 3400 | 2'0s | -0'4 | 100.00 | 24,342 | 2'6 | 2'4 | 09/28/2020 12:20:00 | CBOT | |||||||||||
| 3450 | 2'5s | -0'6 | 131.25 | 5,284 | 3'3 | 3'3 | 09/28/2020 11:56:00 | CBOT | |||||||||||
| 3500 | 4'0s | -0'5 | 200.00 | 28,606 | 4'6 | 4'5 | 09/28/2020 13:00:00 | CBOT | |||||||||||
| 3550 | 4'7s | -1'2 | 243.75 | 6,858 | 6'3 | 6'1 | 09/28/2020 12:11:00 | CBOT | |||||||||||
| 3600 | 6'6s | -1'4 | 337.50 | 20,343 | 8'3 | 8'2 | 09/28/2020 12:00:00 | CBOT | |||||||||||
| 3650 | 8'7s | -1'6 | 443.75 | 4,232 | 11'3 | 10'5 | 09/28/2020 12:15:00 | CBOT | |||||||||||
| 3700 | 11'6s | -1'6 | 587.50 | 13,131 | 14'2 | 13'4 | 09/28/2020 12:17:00 | CBOT | |||||||||||
| 3750 | 16'3s | -0'3 | 818.75 | 1,375 | 17'1 | 16'6 | 09/28/2020 10:12:00 | CBOT | |||||||||||
| 3800 | 22'5s | 2'2 | 1,131.25 | 8,104 | 22'5 | 20'3 | 09/28/2020 08:36:00 | CBOT | |||||||||||
| 3850 | 24'2s | -2'1 | 1,212.50 | 354 | 26'3 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 3900 | 31'7s | 3'4 | 1,593.75 | 3,397 | 31'0 | 28'3 | 09/28/2020 08:59:00 | CBOT | |||||||||||
| 3950 | 32'5s | -2'1 | 1,631.25 | 24 | 34'6 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 4000 | 36'5s | -0'4 | 1,831.25 | 5,792 | 36'5 | 37'1 | 09/28/2020 09:49:00 | CBOT | |||||||||||
| 4050 | 41'5s | -2'0 | 2,081.25 | 0 | 43'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 4100 | 46'2s | -2'1 | 2,312.50 | 4,278 | 48'3 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 4150 | 51'0s | -2'1 | 2,550.00 | 1 | 53'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 4200 | 55'7s | -2'0 | 2,793.75 | 1,176 | 57'7 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 4250 | 60'5s | -2'1 | 3,031.25 | 0 | 62'6 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 4300 | 65'4s | -2'1 | 3,275.00 | 629 | 65'6 | 67'5 | 09/25/2020 13:26:00 | CBOT | |||||||||||
| 4350 | 70'3s | -2'1 | 3,518.75 | 1 | 70'5 | 72'4 | 09/25/2020 13:26:00 | CBOT | |||||||||||
| 4400 | 75'3s | -2'0 | 3,768.75 | 585 | 77'3 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 4450 | 80'2s | -2'0 | 4,012.50 | 0 | 82'2 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 4500 | 85'2s | -2'0 | 4,262.50 | 488 | 87'2 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 4550 | 90'1s | -2'0 | 4,506.25 | 0 | 92'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 4600 | 95'1s | -2'0 | 4,756.25 | 390 | 97'1 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 4650 | 100'1s | -1'7 | 5,006.25 | 0 | 102'0 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 4700 | 105'0s | -2'0 | 5,250.00 | 307 | 107'0 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 4800 | 115'0s | -1'7 | 5,750.00 | 314 | 116'7 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 4900 | 125'0s | -1'6 | 6,250.00 | 13 | 126'6 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 5000 | 134'7s | -1'7 | 6,743.75 | 205 | 136'6 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 5100 | 144'7s | -1'6 | 7,243.75 | 2 | 146'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 5200 | 154'7s | -1'6 | 7,743.75 | 0 | 156'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 5300 | 164'7s | -1'6 | 8,243.75 | 0 | 166'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 5400 | 174'7s | -1'6 | 8,743.75 | 0 | 176'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 5500 | 184'7s | -1'6 | 9,243.75 | 723 | 186'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 5600 | 194'7s | -1'6 | 9,743.75 | 1 | 196'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 5700 | 204'7s | -1'6 | 10,243.75 | 1 | 206'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 5800 | 214'7s | -1'6 | 10,743.75 | 1 | 216'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 5900 | 224'7s | -1'6 | 11,243.75 | 0 | 226'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 6000 | 234'7s | -1'6 | 11,743.75 | 602 | 236'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 6100 | 244'7s | -1'6 | 12,243.75 | 0 | 246'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 6200 | 254'7s | -1'6 | 12,743.75 | 0 | 256'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 6300 | 264'7s | -1'6 | 13,243.75 | 0 | 266'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 6500 | 284'7s | -1'6 | 14,243.75 | 0 | 286'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 6600 | 294'7s | -1'6 | 14,743.75 | 0 | 296'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 6700 | 304'7s | -1'6 | 15,243.75 | 0 | 306'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 6800 | 314'7s | -1'6 | 15,743.75 | 0 | 316'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| 7000 | 334'7s | -1'6 | 16,743.75 | 0 | 336'5 | 09/25/2020 13:26:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
