 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Southwest MFA Agri Services - Cassville, Neosho, Berryville & Wheaton. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 250 | 9,131.25 | 3'0 | 182'5s | 1800 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 1 | 6,631.25 | 3'0 | 132'5s | 2300 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 5,131.25 | 3'0 | 102'5s | 2600 | 0'1s | 0'0 | 6.25 | 23 | |||||||||||
| 0 | 4,631.25 | 3'0 | 92'5s | 2700 | 0'1s | 0'0 | 6.25 | 556 | |||||||||||
| 0 | 4,131.25 | 3'0 | 82'5s | 2800 | 0'1s | 0'0 | 6.25 | 590 | |||||||||||
| 0 | 3,631.25 | 3'0 | 72'5s | 2900 | 0'1s | 0'0 | 6.25 | 319 | |||||||||||
| 0 | 3,131.25 | 3'0 | 62'5s | 3000 | 0'1s | 0'0 | 6.25 | 1,344 | |||||||||||
| 1 | 2,881.25 | 3'0 | 57'5s | 3050 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 1 | 2,631.25 | 3'0 | 52'5s | 3100 | 0'1s | 0'0 | 6.25 | 1,296 | |||||||||||
| 0 | 2,381.25 | 3'0 | 47'5s | 3150 | 0'1s | 0'0 | 6.25 | 344 | |||||||||||
| 1 | 2,131.25 | 3'0 | 42'5s | 3200 | 0'1s | 0'0 | 6.25 | 1,178 | |||||||||||
| 0 | 1,881.25 | 3'0 | 37'5s | 3250 | 0'1s | 0'0 | 6.25 | 303 | |||||||||||
| 41 | 1,631.25 | 3'0 | 32'5s | 3300 | 0'1s | 0'0 | 6.25 | 3,075 | |||||||||||
| 15 | 1,381.25 | 3'0 | 27'5s | 3350 | 0'1s | 0'0 | 6.25 | 1,904 | |||||||||||
| 187 | 1,131.25 | 2'7 | 22'5s | 3400 | 0'1s | -0'1 | 6.25 | 8,239 | |||||||||||
| 22 | 881.25 | 2'5 | 17'5s | 3450 | 0'1s | 0'0 | 6.25 | 3,439 | |||||||||||
| 451 | 637.50 | 2'2 | 12'6s | 3500 | 0'2s | 0'0 | 12.50 | 6,285 | |||||||||||
| 179 | 418.75 | 1'6 | 8'3s | 3550 | 0'6s | -0'1 | 37.50 | 3,196 | |||||||||||
| 7,142 | 200.00 | -0'5 | 4'0s | 3600 | 2'1s | 0'0 | 106.25 | 13,666 | |||||||||||
| 7,231 | 75.00 | -0'5 | 1'4s | 3650 | 5'2s | 0'5 | 262.50 | 8,707 | |||||||||||
| 15,163 | 25.00 | -0'2 | 0'4s | 3700 | 8'2s | -3'0 | 412.50 | 15,168 | |||||||||||
| 5,273 | 6.25 | -0'2 | 0'1s | 3750 | 13'5s | 0'6 | 681.25 | 3,674 | |||||||||||
| 10,876 | 6.25 | -0'1 | 0'1s | 3800 | 18'4s | 0'7 | 925.00 | 20,098 | |||||||||||
| 3,577 | 6.25 | 0'0 | 0'1s | 3850 | 20'5s | -2'0 | 1,031.25 | 7,732 | |||||||||||
| 10,302 | 6.25 | 0'0 | 0'1s | 3900 | 26'0s | -1'5 | 1,300.00 | 11,531 | |||||||||||
| 4,213 | 6.25 | 0'0 | 0'1s | 3950 | 32'5s | -3'0 | 1,631.25 | 9,243 | |||||||||||
| 23,718 | 6.25 | 0'0 | 0'1s | 4000 | 36'7s | -0'6 | 1,843.75 | 18,097 | |||||||||||
| 4,705 | 6.25 | 0'0 | 0'1s | 4050 | 41'0s | -1'5 | 2,050.00 | 8,009 | |||||||||||
| 20,051 | 6.25 | 0'0 | 0'1s | 4100 | 47'0s | -0'5 | 2,350.00 | 18,233 | |||||||||||
| 5,394 | 6.25 | 0'0 | 0'1s | 4150 | 50'4s | -2'1 | 2,525.00 | 6,500 | |||||||||||
| 31,936 | 6.25 | 0'0 | 0'1s | 4200 | 55'0s | -2'5 | 2,750.00 | 7,739 | |||||||||||
| 7,811 | 6.25 | 0'0 | 0'1s | 4250 | 60'6s | -1'7 | 3,037.50 | 2,447 | |||||||||||
| 20,441 | 6.25 | 0'0 | 0'1s | 4300 | 66'0s | -1'5 | 3,300.00 | 9,442 | |||||||||||
| 6,947 | 6.25 | 0'0 | 0'1s | 4350 | 72'5s | -3'0 | 3,631.25 | 1,411 | |||||||||||
| 23,306 | 6.25 | 0'0 | 0'1s | 4400 | 77'5s | -3'0 | 3,881.25 | 2,324 | |||||||||||
| 6,978 | 6.25 | 0'0 | 0'1s | 4450 | 82'5s | -3'0 | 4,131.25 | 907 | |||||||||||
| 40,956 | 6.25 | 0'0 | 0'1s | 4500 | 85'0s | -2'5 | 4,250.00 | 4,593 | |||||||||||
| 7,743 | 6.25 | 0'0 | 0'1s | 4550 | 92'5s | -3'0 | 4,631.25 | 2,316 | |||||||||||
| 14,226 | 6.25 | 0'0 | 0'1s | 4600 | 97'5s | -3'0 | 4,881.25 | 230 | |||||||||||
| 5,674 | 6.25 | 0'0 | 0'1s | 4650 | 102'5s | -3'0 | 5,131.25 | 690 | |||||||||||
| 12,379 | 6.25 | 0'0 | 0'1s | 4700 | 107'5s | -3'0 | 5,381.25 | 193 | |||||||||||
| 4,690 | 6.25 | 0'0 | 0'1s | 4750 | 112'5s | -3'0 | 5,631.25 | 62 | |||||||||||
| 15,910 | 6.25 | 0'0 | 0'1s | 4800 | 117'5s | -3'0 | 5,881.25 | 141 | |||||||||||
| 2,577 | 6.25 | 0'0 | 0'1s | 4850 | 122'5s | -3'0 | 6,131.25 | 56 | |||||||||||
| 5,666 | 6.25 | 0'0 | 0'1s | 4900 | 127'5s | -3'0 | 6,381.25 | 36 | |||||||||||
| 2,260 | 6.25 | 0'0 | 0'1s | 4950 | 132'5s | -3'0 | 6,631.25 | 50 | |||||||||||
| 26,526 | 6.25 | 0'0 | 0'1s | 5000 | 137'5s | -3'0 | 6,881.25 | 82 | |||||||||||
| 2,459 | 6.25 | 0'0 | 0'1s | 5050 | 142'5s | -3'0 | 7,131.25 | 4 | |||||||||||
| 5,419 | 6.25 | 0'0 | 0'1s | 5100 | 147'5s | -3'0 | 7,381.25 | 3 | |||||||||||
| 1,234 | 6.25 | 0'0 | 0'1s | 5150 | 152'5s | -3'0 | 7,631.25 | 3 | |||||||||||
| 7,096 | 6.25 | 0'0 | 0'1s | 5200 | 157'5s | -3'0 | 7,881.25 | 0 | |||||||||||
| 2,286 | 6.25 | 0'0 | 0'1s | 5250 | 162'5s | -3'0 | 8,131.25 | 2 | |||||||||||
| 2,696 | 6.25 | 0'0 | 0'1s | 5300 | 167'5s | -3'0 | 8,381.25 | 2 | |||||||||||
| 517 | 6.25 | 0'0 | 0'1s | 5350 | 172'5s | -3'0 | 8,631.25 | 1 | |||||||||||
| 2,263 | 6.25 | 0'0 | 0'1s | 5400 | 177'5s | -3'0 | 8,881.25 | 5 | |||||||||||
| 650 | 6.25 | 0'0 | 0'1s | 5450 | 182'5s | -3'0 | 9,131.25 | 2 | |||||||||||
| 8,146 | 6.25 | 0'0 | 0'1s | 5500 | 187'5s | -3'0 | 9,381.25 | 5 | |||||||||||
| 1,922 | 6.25 | 0'0 | 0'1s | 5550 | 192'5s | -3'0 | 9,631.25 | 3 | |||||||||||
| 1,329 | 6.25 | 0'0 | 0'1s | 5600 | 197'5s | -3'0 | 9,881.25 | 1 | |||||||||||
| 141 | 6.25 | 0'0 | 0'1s | 5650 | 202'5s | -3'0 | 10,131.25 | 1 | |||||||||||
| 1,639 | 6.25 | 0'0 | 0'1s | 5700 | 207'5s | -3'0 | 10,381.25 | 4 | |||||||||||
| 532 | 6.25 | 0'0 | 0'1s | 5750 | 212'5s | -3'0 | 10,631.25 | 1 | |||||||||||
| 1,104 | 6.25 | 0'0 | 0'1s | 5800 | 217'5s | -3'0 | 10,881.25 | 3 | |||||||||||
| 1,146 | 6.25 | 0'0 | 0'1s | 5900 | 227'5s | -3'0 | 11,381.25 | 3 | |||||||||||
| 7,009 | 6.25 | 0'0 | 0'1s | 6000 | 237'5s | -3'0 | 11,881.25 | 1 | |||||||||||
| 4,514 | 6.25 | 0'0 | 0'1s | 6100 | 247'5s | -3'0 | 12,381.25 | 2 | |||||||||||
| 528 | 6.25 | 0'0 | 0'1s | 6200 | 257'5s | -3'0 | 12,881.25 | 1 | |||||||||||
| 1,051 | 6.25 | 0'0 | 0'1s | 6300 | 267'5s | -3'0 | 13,381.25 | 3 | |||||||||||
| 1,482 | 6.25 | 0'0 | 0'1s | 6400 | 277'5s | -3'0 | 13,881.25 | 0 | |||||||||||
| 1,816 | 6.25 | 0'0 | 0'1s | 6500 | 287'5s | -3'0 | 14,381.25 | 0 | |||||||||||
| 421 | 6.25 | 0'0 | 0'1s | 6600 | 297'5s | -3'0 | 14,881.25 | 0 | |||||||||||
| 952 | 6.25 | 0'0 | 0'1s | 6700 | 307'5s | -3'0 | 15,381.25 | 0 | |||||||||||
| 498 | 6.25 | 0'0 | 0'1s | 6800 | 317'5s | -3'0 | 15,881.25 | 0 | |||||||||||
| 669 | 6.25 | 0'0 | 0'1s | 6900 | 327'5s | -3'0 | 16,381.25 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1800 | 182'5s | 3'0 | 9,131.25 | 250 | 179'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 2300 | 132'5s | 3'0 | 6,631.25 | 1 | 129'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 2600 | 102'5s | 3'0 | 5,131.25 | 0 | 99'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 2700 | 92'5s | 3'0 | 4,631.25 | 0 | 89'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 2800 | 82'5s | 3'0 | 4,131.25 | 0 | 79'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 2900 | 72'5s | 3'0 | 3,631.25 | 0 | 69'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 3000 | 62'5s | 3'0 | 3,131.25 | 0 | 59'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 3050 | 57'5s | 3'0 | 2,881.25 | 1 | 54'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 3100 | 52'5s | 3'0 | 2,631.25 | 1 | 49'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 3150 | 47'5s | 3'0 | 2,381.25 | 0 | 44'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 3200 | 42'5s | 3'0 | 2,131.25 | 1 | 39'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 3250 | 37'5s | 3'0 | 1,881.25 | 0 | 34'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 3300 | 32'5s | 3'0 | 1,631.25 | 41 | 29'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 3350 | 27'5s | 3'0 | 1,381.25 | 15 | 24'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 3400 | 22'5s | 2'7 | 1,131.25 | 187 | 19'6 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 3450 | 17'5s | 2'5 | 881.25 | 22 | 17'1 | 15'0 | 08/21/2019 13:37:00 | CBOT | |||||||||||
| 3500 | 12'6s | 2'2 | 637.50 | 451 | 8'2 | 10'4 | 08/21/2019 13:37:00 | CBOT | |||||||||||
| 3550 | 8'3s | 1'6 | 418.75 | 179 | 7'4 | 6'5 | 08/21/2019 13:37:00 | CBOT | |||||||||||
| 3600 | 4'0s | -0'5 | 200.00 | 7,142 | 5'5 | 4'5 | 08/22/2019 08:37:00 | CBOT | |||||||||||
| 3650 | 1'4s | -0'5 | 75.00 | 7,231 | 2'7 | 2'1 | 08/22/2019 08:38:00 | CBOT | |||||||||||
| 3700 | 0'4s | -0'2 | 25.00 | 15,163 | 1'1 | 0'6 | 08/22/2019 08:37:00 | CBOT | |||||||||||
| 3750 | 0'1s | -0'2 | 6.25 | 5,273 | 0'4 | 0'3 | 08/22/2019 08:38:00 | CBOT | |||||||||||
| 3800 | 0'1s | -0'1 | 6.25 | 10,876 | 0'2 | 0'2 | 08/21/2019 13:37:00 | CBOT | |||||||||||
| 3850 | 0'1s | 0'0 | 6.25 | 3,577 | 0'1 | 0'1 | 08/21/2019 22:43:00 | CBOT | |||||||||||
| 3900 | 0'1s | 0'0 | 6.25 | 10,302 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 3950 | 0'1s | 0'0 | 6.25 | 4,213 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4000 | 0'1s | 0'0 | 6.25 | 23,718 | 0'1 | 0'1 | 08/21/2019 13:37:00 | CBOT | |||||||||||
| 4050 | 0'1s | 0'0 | 6.25 | 4,705 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4100 | 0'1s | 0'0 | 6.25 | 20,051 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4150 | 0'1s | 0'0 | 6.25 | 5,394 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4200 | 0'1s | 0'0 | 6.25 | 31,936 | 0'1 | 0'1 | 08/21/2019 20:04:00 | CBOT | |||||||||||
| 4250 | 0'1s | 0'0 | 6.25 | 7,811 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4300 | 0'1s | 0'0 | 6.25 | 20,441 | 0'1 | 0'1 | 08/21/2019 19:22:00 | CBOT | |||||||||||
| 4350 | 0'1s | 0'0 | 6.25 | 6,947 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4400 | 0'1s | 0'0 | 6.25 | 23,306 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4450 | 0'1s | 0'0 | 6.25 | 6,978 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4500 | 0'1s | 0'0 | 6.25 | 40,956 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4550 | 0'1s | 0'0 | 6.25 | 7,743 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4600 | 0'1s | 0'0 | 6.25 | 14,226 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4650 | 0'1s | 0'0 | 6.25 | 5,674 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4700 | 0'1s | 0'0 | 6.25 | 12,379 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4750 | 0'1s | 0'0 | 6.25 | 4,690 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4800 | 0'1s | 0'0 | 6.25 | 15,910 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4850 | 0'1s | 0'0 | 6.25 | 2,577 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4900 | 0'1s | 0'0 | 6.25 | 5,666 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4950 | 0'1s | 0'0 | 6.25 | 2,260 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5000 | 0'1s | 0'0 | 6.25 | 26,526 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5050 | 0'1s | 0'0 | 6.25 | 2,459 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5100 | 0'1s | 0'0 | 6.25 | 5,419 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5150 | 0'1s | 0'0 | 6.25 | 1,234 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5200 | 0'1s | 0'0 | 6.25 | 7,096 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5250 | 0'1s | 0'0 | 6.25 | 2,286 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5300 | 0'1s | 0'0 | 6.25 | 2,696 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5350 | 0'1s | 0'0 | 6.25 | 517 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5400 | 0'1s | 0'0 | 6.25 | 2,263 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5450 | 0'1s | 0'0 | 6.25 | 650 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5500 | 0'1s | 0'0 | 6.25 | 8,146 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5550 | 0'1s | 0'0 | 6.25 | 1,922 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5600 | 0'1s | 0'0 | 6.25 | 1,329 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5650 | 0'1s | 0'0 | 6.25 | 141 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5700 | 0'1s | 0'0 | 6.25 | 1,639 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5750 | 0'1s | 0'0 | 6.25 | 532 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5800 | 0'1s | 0'0 | 6.25 | 1,104 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5900 | 0'1s | 0'0 | 6.25 | 1,146 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 7,009 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 6100 | 0'1s | 0'0 | 6.25 | 4,514 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 528 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 1,051 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 6400 | 0'1s | 0'0 | 6.25 | 1,482 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 6500 | 0'1s | 0'0 | 6.25 | 1,816 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 6600 | 0'1s | 0'0 | 6.25 | 421 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 6700 | 0'1s | 0'0 | 6.25 | 952 | 0'1 | 0'1 | 08/21/2019 13:37:00 | CBOT | |||||||||||
| 6800 | 0'1s | 0'0 | 6.25 | 498 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 6900 | 0'1s | 0'0 | 6.25 | 669 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1800 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 2300 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 2600 | 0'1s | 0'0 | 6.25 | 23 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 2700 | 0'1s | 0'0 | 6.25 | 556 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 2800 | 0'1s | 0'0 | 6.25 | 590 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 2900 | 0'1s | 0'0 | 6.25 | 319 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 3000 | 0'1s | 0'0 | 6.25 | 1,344 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 3050 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 3100 | 0'1s | 0'0 | 6.25 | 1,296 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 3150 | 0'1s | 0'0 | 6.25 | 344 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 3200 | 0'1s | 0'0 | 6.25 | 1,178 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 3250 | 0'1s | 0'0 | 6.25 | 303 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 3300 | 0'1s | 0'0 | 6.25 | 3,075 | 0'1 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 3350 | 0'1s | 0'0 | 6.25 | 1,904 | 0'1 | 0'1 | 08/21/2019 13:37:00 | CBOT | |||||||||||
| 3400 | 0'1s | -0'1 | 6.25 | 8,239 | 0'2 | 0'2 | 08/21/2019 13:37:00 | CBOT | |||||||||||
| 3450 | 0'1s | 0'0 | 6.25 | 3,439 | 0'1 | 0'1 | 08/21/2019 23:07:00 | CBOT | |||||||||||
| 3500 | 0'2s | 0'0 | 12.50 | 6,285 | 0'2 | 0'2 | 08/21/2019 19:03:00 | CBOT | |||||||||||
| 3550 | 0'6s | -0'1 | 37.50 | 3,196 | 0'6 | 0'7 | 08/22/2019 08:39:00 | CBOT | |||||||||||
| 3600 | 2'1s | 0'0 | 106.25 | 13,666 | 1'5 | 2'1 | 08/22/2019 08:36:00 | CBOT | |||||||||||
| 3650 | 5'2s | 0'5 | 262.50 | 8,707 | 3'4 | 4'5 | 08/22/2019 08:36:00 | CBOT | |||||||||||
| 3700 | 8'2s | -3'0 | 412.50 | 15,168 | 10'6 | 11'2 | 08/21/2019 13:37:00 | CBOT | |||||||||||
| 3750 | 13'5s | 0'6 | 681.25 | 3,674 | 13'5 | 12'7 | 08/22/2019 08:35:00 | CBOT | |||||||||||
| 3800 | 18'4s | 0'7 | 925.00 | 20,098 | 16'3 | 17'5 | 08/22/2019 08:35:00 | CBOT | |||||||||||
| 3850 | 20'5s | -2'0 | 1,031.25 | 7,732 | 20'5 | 22'5 | 08/21/2019 20:05:00 | CBOT | |||||||||||
| 3900 | 26'0s | -1'5 | 1,300.00 | 11,531 | 25'6 | 27'5 | 08/22/2019 08:30:00 | CBOT | |||||||||||
| 3950 | 32'5s | -3'0 | 1,631.25 | 9,243 | 36'0 | 35'5 | 08/21/2019 13:37:00 | CBOT | |||||||||||
| 4000 | 36'7s | -0'6 | 1,843.75 | 18,097 | 36'0 | 37'5 | 08/22/2019 06:53:00 | CBOT | |||||||||||
| 4050 | 41'0s | -1'5 | 2,050.00 | 8,009 | 41'0 | 42'5 | 08/21/2019 20:09:00 | CBOT | |||||||||||
| 4100 | 47'0s | -0'5 | 2,350.00 | 18,233 | 47'0 | 47'5 | 08/22/2019 08:32:00 | CBOT | |||||||||||
| 4150 | 50'4s | -2'1 | 2,525.00 | 6,500 | 51'0 | 52'5 | 08/22/2019 08:30:00 | CBOT | |||||||||||
| 4200 | 55'0s | -2'5 | 2,750.00 | 7,739 | 55'7 | 57'5 | 08/22/2019 08:30:00 | CBOT | |||||||||||
| 4250 | 60'6s | -1'7 | 3,037.50 | 2,447 | 60'6 | 62'5 | 08/22/2019 07:24:00 | CBOT | |||||||||||
| 4300 | 66'0s | -1'5 | 3,300.00 | 9,442 | 67'1 | 67'5 | 08/22/2019 07:19:00 | CBOT | |||||||||||
| 4350 | 72'5s | -3'0 | 3,631.25 | 1,411 | 77'0 | 75'5 | 08/21/2019 13:37:00 | CBOT | |||||||||||
| 4400 | 77'5s | -3'0 | 3,881.25 | 2,324 | 81'6 | 80'5 | 08/21/2019 13:37:00 | CBOT | |||||||||||
| 4450 | 82'5s | -3'0 | 4,131.25 | 907 | 85'6 | 85'5 | 08/21/2019 13:37:00 | CBOT | |||||||||||
| 4500 | 85'0s | -2'5 | 4,250.00 | 4,593 | 85'0 | 87'5 | 08/22/2019 08:30:00 | CBOT | |||||||||||
| 4550 | 92'5s | -3'0 | 4,631.25 | 2,316 | 95'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4600 | 97'5s | -3'0 | 4,881.25 | 230 | 100'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4650 | 102'5s | -3'0 | 5,131.25 | 690 | 105'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4700 | 107'5s | -3'0 | 5,381.25 | 193 | 110'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4750 | 112'5s | -3'0 | 5,631.25 | 62 | 115'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4800 | 117'5s | -3'0 | 5,881.25 | 141 | 120'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4850 | 122'5s | -3'0 | 6,131.25 | 56 | 125'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4900 | 127'5s | -3'0 | 6,381.25 | 36 | 130'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 4950 | 132'5s | -3'0 | 6,631.25 | 50 | 135'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5000 | 137'5s | -3'0 | 6,881.25 | 82 | 140'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5050 | 142'5s | -3'0 | 7,131.25 | 4 | 145'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5100 | 147'5s | -3'0 | 7,381.25 | 3 | 150'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5150 | 152'5s | -3'0 | 7,631.25 | 3 | 155'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5200 | 157'5s | -3'0 | 7,881.25 | 0 | 160'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5250 | 162'5s | -3'0 | 8,131.25 | 2 | 165'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5300 | 167'5s | -3'0 | 8,381.25 | 2 | 170'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5350 | 172'5s | -3'0 | 8,631.25 | 1 | 175'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5400 | 177'5s | -3'0 | 8,881.25 | 5 | 180'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5450 | 182'5s | -3'0 | 9,131.25 | 2 | 185'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5500 | 187'5s | -3'0 | 9,381.25 | 5 | 190'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5550 | 192'5s | -3'0 | 9,631.25 | 3 | 195'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5600 | 197'5s | -3'0 | 9,881.25 | 1 | 200'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5650 | 202'5s | -3'0 | 10,131.25 | 1 | 205'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5700 | 207'5s | -3'0 | 10,381.25 | 4 | 210'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5750 | 212'5s | -3'0 | 10,631.25 | 1 | 215'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5800 | 217'5s | -3'0 | 10,881.25 | 3 | 220'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 5900 | 227'5s | -3'0 | 11,381.25 | 3 | 230'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 6000 | 237'5s | -3'0 | 11,881.25 | 1 | 240'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 6100 | 247'5s | -3'0 | 12,381.25 | 2 | 250'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 6200 | 257'5s | -3'0 | 12,881.25 | 1 | 260'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 6300 | 267'5s | -3'0 | 13,381.25 | 3 | 270'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 6400 | 277'5s | -3'0 | 13,881.25 | 0 | 280'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 6500 | 287'5s | -3'0 | 14,381.25 | 0 | 290'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 6600 | 297'5s | -3'0 | 14,881.25 | 0 | 300'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 6700 | 307'5s | -3'0 | 15,381.25 | 0 | 310'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 6800 | 317'5s | -3'0 | 15,881.25 | 0 | 320'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| 6900 | 327'5s | -3'0 | 16,381.25 | 0 | 330'5 | 08/21/2019 13:37:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
