- Home
- Cash Bids
- Weather
- MFA Info
- Markets
- News
- Links
- MFA Precision Advantage
CFX-750™ display
- Precision Planting 20/20
- TRUESIGHT
- INTEGRA display
- EDGE display
- AUTOPILOT System & RTK
- SEED COMMAND FOR SURESTOP, SUREVAC & TRU COUNT
- DIRECT COMMAND
- Variable Rate Application VRT
- INSIGHT Display
- EZ Steer
- EZ Boom
- EZ Guide 500
- Soil Sampling
- Mapping Planting Data
- AG Leader Yield Monitors
Ag Leader Technology Precision Displays
- MFA Precision Advantage
- Contact Us
 |
|
 |
||
|
 |
 |
|
|
|
|
|||
| Rt 3 Box 5 Kahoka, MO 63445 660-727-3371 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 250 | 9,556.25 | 10'2 | 191'1s | 1800 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 1 | 7,056.25 | 10'2 | 141'1s | 2300 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 5,556.25 | 10'2 | 111'1s | 2600 | 0'1s | 0'0 | 6.25 | 23 | |||||||||||
| 0 | 5,056.25 | 10'2 | 101'1s | 2700 | 0'1s | 0'0 | 6.25 | 556 | |||||||||||
| 0 | 4,556.25 | 10'2 | 91'1s | 2800 | 0'1s | 0'0 | 6.25 | 590 | |||||||||||
| 0 | 4,056.25 | 10'2 | 81'1s | 2900 | 0'1s | 0'0 | 6.25 | 319 | |||||||||||
| 0 | 3,556.25 | 10'2 | 71'1s | 3000 | 0'1s | 0'0 | 6.25 | 1,344 | |||||||||||
| 0 | 3,056.25 | 10'2 | 61'1s | 3100 | 0'1s | 0'0 | 6.25 | 1,296 | |||||||||||
| 0 | 2,806.25 | 10'2 | 56'1s | 3150 | 0'1s | 0'0 | 6.25 | 344 | |||||||||||
| 11 | 2,556.25 | 10'2 | 51'1s | 3200 | 0'1s | 0'0 | 6.25 | 1,178 | |||||||||||
| 0 | 2,306.25 | 10'2 | 46'1s | 3250 | 0'1s | 0'0 | 6.25 | 303 | |||||||||||
| 41 | 2,056.25 | 10'1 | 41'1s | 3300 | 0'1s | -0'1 | 6.25 | 3,017 | |||||||||||
| 15 | 1,806.25 | 10'0 | 36'1s | 3350 | 0'1s | -0'2 | 6.25 | 1,776 | |||||||||||
| 187 | 1,556.25 | 9'6 | 31'1s | 3400 | 0'1s | -0'4 | 6.25 | 8,480 | |||||||||||
| 6 | 1,275.00 | -0'6 | 25'4s | 3450 | 0'3s | 0'1 | 18.75 | 4,715 | |||||||||||
| 707 | 1,068.75 | 8'6 | 21'3s | 3500 | 0'5s | 0'2 | 31.25 | 7,294 | |||||||||||
| 131 | 831.25 | 7'6 | 16'5s | 3550 | 1'0s | 0'3 | 50.00 | 1,238 | |||||||||||
| 7,318 | 612.50 | 6'3 | 12'2s | 3600 | 2'5s | 1'3 | 131.25 | 12,340 | |||||||||||
| 4,648 | 250.00 | -3'4 | 5'0s | 3650 | 3'7s | 1'3 | 193.75 | 9,585 | |||||||||||
| 14,449 | 131.25 | -2'6 | 2'5s | 3700 | 7'4s | 3'1 | 375.00 | 16,275 | |||||||||||
| 6,269 | 75.00 | -1'5 | 1'4s | 3750 | 8'0s | 0'7 | 400.00 | 3,727 | |||||||||||
| 10,745 | 31.25 | -0'7 | 0'5s | 3800 | 10'4s | -9'3 | 525.00 | 20,367 | |||||||||||
| 3,577 | 18.75 | -0'3 | 0'3s | 3850 | 19'4s | 4'6 | 975.00 | 7,724 | |||||||||||
| 10,278 | 18.75 | 0'1 | 0'3s | 3900 | 22'7s | 3'4 | 1,143.75 | 11,635 | |||||||||||
| 4,173 | 12.50 | 0'0 | 0'2s | 3950 | 24'2s | -10'1 | 1,212.50 | 9,310 | |||||||||||
| 23,718 | 6.25 | 0'0 | 0'1s | 4000 | 32'0s | 2'7 | 1,600.00 | 19,489 | |||||||||||
| 4,705 | 6.25 | 0'0 | 0'1s | 4050 | 34'1s | -10'2 | 1,706.25 | 8,352 | |||||||||||
| 20,492 | 6.25 | 0'0 | 0'1s | 4100 | 39'1s | -10'2 | 1,956.25 | 19,166 | |||||||||||
| 5,394 | 6.25 | 0'0 | 0'1s | 4150 | 44'1s | -10'2 | 2,206.25 | 7,172 | |||||||||||
| 31,936 | 6.25 | 0'0 | 0'1s | 4200 | 49'1s | -10'2 | 2,456.25 | 13,714 | |||||||||||
| 7,811 | 6.25 | 0'0 | 0'1s | 4250 | 54'1s | -10'2 | 2,706.25 | 3,322 | |||||||||||
| 20,436 | 6.25 | 0'0 | 0'1s | 4300 | 59'1s | -10'2 | 2,956.25 | 12,073 | |||||||||||
| 6,951 | 6.25 | 0'0 | 0'1s | 4350 | 64'1s | -10'2 | 3,206.25 | 1,881 | |||||||||||
| 23,336 | 6.25 | 0'0 | 0'1s | 4400 | 69'1s | -10'2 | 3,456.25 | 5,174 | |||||||||||
| 6,978 | 6.25 | 0'0 | 0'1s | 4450 | 74'1s | -10'2 | 3,706.25 | 1,387 | |||||||||||
| 40,962 | 6.25 | 0'0 | 0'1s | 4500 | 79'1s | -10'2 | 3,956.25 | 5,691 | |||||||||||
| 7,728 | 6.25 | 0'0 | 0'1s | 4550 | 84'1s | -10'2 | 4,206.25 | 2,887 | |||||||||||
| 14,230 | 6.25 | 0'0 | 0'1s | 4600 | 89'1s | -10'2 | 4,456.25 | 1,113 | |||||||||||
| 5,674 | 6.25 | 0'0 | 0'1s | 4650 | 94'1s | -10'2 | 4,706.25 | 865 | |||||||||||
| 12,379 | 6.25 | 0'0 | 0'1s | 4700 | 99'1s | -10'2 | 4,956.25 | 244 | |||||||||||
| 4,692 | 6.25 | 0'0 | 0'1s | 4750 | 104'1s | -10'2 | 5,206.25 | 62 | |||||||||||
| 15,910 | 6.25 | 0'0 | 0'1s | 4800 | 109'1s | -10'2 | 5,456.25 | 166 | |||||||||||
| 2,577 | 6.25 | 0'0 | 0'1s | 4850 | 114'1s | -10'2 | 5,706.25 | 56 | |||||||||||
| 5,666 | 6.25 | 0'0 | 0'1s | 4900 | 119'1s | -10'2 | 5,956.25 | 138 | |||||||||||
| 2,260 | 6.25 | 0'0 | 0'1s | 4950 | 124'1s | -10'2 | 6,206.25 | 50 | |||||||||||
| 26,527 | 6.25 | 0'0 | 0'1s | 5000 | 129'1s | -10'2 | 6,456.25 | 171 | |||||||||||
| 2,459 | 6.25 | 0'0 | 0'1s | 5050 | 134'1s | -10'2 | 6,706.25 | 4 | |||||||||||
| 5,419 | 6.25 | 0'0 | 0'1s | 5100 | 139'1s | -10'2 | 6,956.25 | 58 | |||||||||||
| 1,234 | 6.25 | 0'0 | 0'1s | 5150 | 144'1s | -10'2 | 7,206.25 | 3 | |||||||||||
| 7,096 | 6.25 | 0'0 | 0'1s | 5200 | 149'1s | -10'2 | 7,456.25 | 0 | |||||||||||
| 2,286 | 6.25 | 0'0 | 0'1s | 5250 | 154'1s | -10'2 | 7,706.25 | 2 | |||||||||||
| 2,696 | 6.25 | 0'0 | 0'1s | 5300 | 159'1s | -10'2 | 7,956.25 | 2 | |||||||||||
| 517 | 6.25 | 0'0 | 0'1s | 5350 | 164'1s | -10'2 | 8,206.25 | 1 | |||||||||||
| 2,263 | 6.25 | 0'0 | 0'1s | 5400 | 169'1s | -10'2 | 8,456.25 | 5 | |||||||||||
| 650 | 6.25 | 0'0 | 0'1s | 5450 | 174'1s | -10'2 | 8,706.25 | 2 | |||||||||||
| 8,146 | 6.25 | 0'0 | 0'1s | 5500 | 179'1s | -10'2 | 8,956.25 | 5 | |||||||||||
| 1,922 | 6.25 | 0'0 | 0'1s | 5550 | 184'1s | -10'2 | 9,206.25 | 3 | |||||||||||
| 1,329 | 6.25 | 0'0 | 0'1s | 5600 | 189'1s | -10'2 | 9,456.25 | 1 | |||||||||||
| 141 | 6.25 | 0'0 | 0'1s | 5650 | 194'1s | -10'2 | 9,706.25 | 1 | |||||||||||
| 1,639 | 6.25 | 0'0 | 0'1s | 5700 | 199'1s | -10'2 | 9,956.25 | 4 | |||||||||||
| 532 | 6.25 | 0'0 | 0'1s | 5750 | 204'1s | -10'2 | 10,206.25 | 1 | |||||||||||
| 1,104 | 6.25 | 0'0 | 0'1s | 5800 | 209'1s | -10'2 | 10,456.25 | 3 | |||||||||||
| 1,146 | 6.25 | 0'0 | 0'1s | 5900 | 219'1s | -10'2 | 10,956.25 | 3 | |||||||||||
| 7,009 | 6.25 | 0'0 | 0'1s | 6000 | 229'1s | -10'2 | 11,456.25 | 1 | |||||||||||
| 4,514 | 6.25 | 0'0 | 0'1s | 6100 | 239'1s | -10'2 | 11,956.25 | 2 | |||||||||||
| 528 | 6.25 | 0'0 | 0'1s | 6200 | 249'1s | -10'2 | 12,456.25 | 1 | |||||||||||
| 1,051 | 6.25 | 0'0 | 0'1s | 6300 | 259'1s | -10'2 | 12,956.25 | 3 | |||||||||||
| 1,482 | 6.25 | 0'0 | 0'1s | 6400 | 269'1s | -10'2 | 13,456.25 | 0 | |||||||||||
| 1,816 | 6.25 | 0'0 | 0'1s | 6500 | 279'1s | -10'2 | 13,956.25 | 0 | |||||||||||
| 422 | 6.25 | 0'0 | 0'1s | 6600 | 289'1s | -10'2 | 14,456.25 | 0 | |||||||||||
| 952 | 6.25 | 0'0 | 0'1s | 6700 | 299'1s | -10'1 | 14,956.25 | 0 | |||||||||||
| 498 | 6.25 | 0'0 | 0'1s | 6800 | 309'1s | -10'1 | 15,456.25 | 0 | |||||||||||
| 669 | 6.25 | 0'0 | 0'1s | 6900 | 319'1s | -10'1 | 15,956.25 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1800 | 191'1s | 10'2 | 9,556.25 | 250 | 180'7 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 2300 | 141'1s | 10'2 | 7,056.25 | 1 | 130'7 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 2600 | 111'1s | 10'2 | 5,556.25 | 0 | 100'7 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 2700 | 101'1s | 10'2 | 5,056.25 | 0 | 90'7 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 2800 | 91'1s | 10'2 | 4,556.25 | 0 | 80'7 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 2900 | 81'1s | 10'2 | 4,056.25 | 0 | 70'7 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 3000 | 71'1s | 10'2 | 3,556.25 | 0 | 60'7 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 3100 | 61'1s | 10'2 | 3,056.25 | 0 | 50'7 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 3150 | 56'1s | 10'2 | 2,806.25 | 0 | 45'7 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 3200 | 51'1s | 10'2 | 2,556.25 | 11 | 40'7 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 3250 | 46'1s | 10'2 | 2,306.25 | 0 | 35'7 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 3300 | 41'1s | 10'1 | 2,056.25 | 41 | 31'0 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 3350 | 36'1s | 10'0 | 1,806.25 | 15 | 32'7 | 26'1 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 3400 | 31'1s | 9'6 | 1,556.25 | 187 | 29'3 | 21'3 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 3450 | 25'4s | -0'6 | 1,275.00 | 6 | 26'1 | 26'2 | 08/18/2019 19:00:00 | CBOT | |||||||||||
| 3500 | 21'3s | 8'6 | 1,068.75 | 707 | 12'5 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 3550 | 16'5s | 7'6 | 831.25 | 131 | 11'4 | 8'7 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 3600 | 12'2s | 6'3 | 612.50 | 7,318 | 6'4 | 5'7 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 3650 | 5'0s | -3'4 | 250.00 | 4,648 | 6'3 | 8'4 | 08/18/2019 21:30:00 | CBOT | |||||||||||
| 3700 | 2'5s | -2'6 | 131.25 | 14,449 | 3'1 | 5'3 | 08/18/2019 22:06:00 | CBOT | |||||||||||
| 3750 | 1'4s | -1'5 | 75.00 | 6,269 | 2'0 | 3'1 | 08/18/2019 22:06:00 | CBOT | |||||||||||
| 3800 | 0'5s | -0'7 | 31.25 | 10,745 | 1'5 | 1'4 | 08/18/2019 21:43:00 | CBOT | |||||||||||
| 3850 | 0'3s | -0'3 | 18.75 | 3,577 | 0'3 | 0'6 | 08/18/2019 21:54:00 | CBOT | |||||||||||
| 3900 | 0'3s | 0'1 | 18.75 | 10,278 | 0'1 | 0'2 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 3950 | 0'2s | 0'0 | 12.50 | 4,173 | 0'2 | 0'2 | 08/18/2019 19:00:00 | CBOT | |||||||||||
| 4000 | 0'1s | 0'0 | 6.25 | 23,718 | 0'1 | 0'1 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4050 | 0'1s | 0'0 | 6.25 | 4,705 | 0'1 | 0'1 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4100 | 0'1s | 0'0 | 6.25 | 20,492 | 0'1 | 0'1 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4150 | 0'1s | 0'0 | 6.25 | 5,394 | 0'1 | 0'1 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4200 | 0'1s | 0'0 | 6.25 | 31,936 | 0'1 | 0'1 | 08/18/2019 19:51:00 | CBOT | |||||||||||
| 4250 | 0'1s | 0'0 | 6.25 | 7,811 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 4300 | 0'1s | 0'0 | 6.25 | 20,436 | 0'1 | 0'1 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4350 | 0'1s | 0'0 | 6.25 | 6,951 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 4400 | 0'1s | 0'0 | 6.25 | 23,336 | 0'1 | 0'1 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4450 | 0'1s | 0'0 | 6.25 | 6,978 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 4500 | 0'1s | 0'0 | 6.25 | 40,962 | 0'1 | 0'1 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4550 | 0'1s | 0'0 | 6.25 | 7,728 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 4600 | 0'1s | 0'0 | 6.25 | 14,230 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 4650 | 0'1s | 0'0 | 6.25 | 5,674 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 4700 | 0'1s | 0'0 | 6.25 | 12,379 | 0'1 | 0'1 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4750 | 0'1s | 0'0 | 6.25 | 4,692 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 4800 | 0'1s | 0'0 | 6.25 | 15,910 | 0'1 | 0'1 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4850 | 0'1s | 0'0 | 6.25 | 2,577 | 0'1 | 0'1 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4900 | 0'1s | 0'0 | 6.25 | 5,666 | 0'1 | 0'1 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4950 | 0'1s | 0'0 | 6.25 | 2,260 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5000 | 0'1s | 0'0 | 6.25 | 26,527 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5050 | 0'1s | 0'0 | 6.25 | 2,459 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5100 | 0'1s | 0'0 | 6.25 | 5,419 | 0'1 | 0'1 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 5150 | 0'1s | 0'0 | 6.25 | 1,234 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5200 | 0'1s | 0'0 | 6.25 | 7,096 | 0'1 | 0'1 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 5250 | 0'1s | 0'0 | 6.25 | 2,286 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5300 | 0'1s | 0'0 | 6.25 | 2,696 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5350 | 0'1s | 0'0 | 6.25 | 517 | 0'1 | 0'1 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 5400 | 0'1s | 0'0 | 6.25 | 2,263 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5450 | 0'1s | 0'0 | 6.25 | 650 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5500 | 0'1s | 0'0 | 6.25 | 8,146 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5550 | 0'1s | 0'0 | 6.25 | 1,922 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5600 | 0'1s | 0'0 | 6.25 | 1,329 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5650 | 0'1s | 0'0 | 6.25 | 141 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5700 | 0'1s | 0'0 | 6.25 | 1,639 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5750 | 0'1s | 0'0 | 6.25 | 532 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5800 | 0'1s | 0'0 | 6.25 | 1,104 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5900 | 0'1s | 0'0 | 6.25 | 1,146 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 7,009 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 6100 | 0'1s | 0'0 | 6.25 | 4,514 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 528 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 1,051 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 6400 | 0'1s | 0'0 | 6.25 | 1,482 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 6500 | 0'1s | 0'0 | 6.25 | 1,816 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 6600 | 0'1s | 0'0 | 6.25 | 422 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 6700 | 0'1s | 0'0 | 6.25 | 952 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 6800 | 0'1s | 0'0 | 6.25 | 498 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 6900 | 0'1s | 0'0 | 6.25 | 669 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1800 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 2300 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 2600 | 0'1s | 0'0 | 6.25 | 23 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 2700 | 0'1s | 0'0 | 6.25 | 556 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 2800 | 0'1s | 0'0 | 6.25 | 590 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 2900 | 0'1s | 0'0 | 6.25 | 319 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 3000 | 0'1s | 0'0 | 6.25 | 1,344 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 3100 | 0'1s | 0'0 | 6.25 | 1,296 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 3150 | 0'1s | 0'0 | 6.25 | 344 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 3200 | 0'1s | 0'0 | 6.25 | 1,178 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 3250 | 0'1s | 0'0 | 6.25 | 303 | 0'1 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 3300 | 0'1s | -0'1 | 6.25 | 3,017 | 0'1 | 0'2 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 3350 | 0'1s | -0'2 | 6.25 | 1,776 | 0'1 | 0'3 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 3400 | 0'1s | -0'4 | 6.25 | 8,480 | 0'4 | 0'5 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 3450 | 0'3s | 0'1 | 18.75 | 4,715 | 0'3 | 0'2 | 08/18/2019 20:44:00 | CBOT | |||||||||||
| 3500 | 0'5s | 0'2 | 31.25 | 7,294 | 0'4 | 0'3 | 08/18/2019 19:53:00 | CBOT | |||||||||||
| 3550 | 1'0s | 0'3 | 50.00 | 1,238 | 1'0 | 0'5 | 08/18/2019 19:03:00 | CBOT | |||||||||||
| 3600 | 2'5s | 1'3 | 131.25 | 12,340 | 2'0 | 1'2 | 08/18/2019 20:27:00 | CBOT | |||||||||||
| 3650 | 3'7s | 1'3 | 193.75 | 9,585 | 3'4 | 2'4 | 08/18/2019 20:06:00 | CBOT | |||||||||||
| 3700 | 7'4s | 3'1 | 375.00 | 16,275 | 6'3 | 4'3 | 08/18/2019 20:19:00 | CBOT | |||||||||||
| 3750 | 8'0s | 0'7 | 400.00 | 3,727 | 8'0 | 7'1 | 08/18/2019 19:00:00 | CBOT | |||||||||||
| 3800 | 10'4s | -9'3 | 525.00 | 20,367 | 17'4 | 19'7 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 3850 | 19'4s | 4'6 | 975.00 | 7,724 | 19'4 | 14'6 | 08/18/2019 20:16:00 | CBOT | |||||||||||
| 3900 | 22'7s | 3'4 | 1,143.75 | 11,635 | 22'3 | 19'3 | 08/18/2019 19:06:00 | CBOT | |||||||||||
| 3950 | 24'2s | -10'1 | 1,212.50 | 9,310 | 32'1 | 34'3 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4000 | 32'0s | 2'7 | 1,600.00 | 19,489 | 32'0 | 29'1 | 08/18/2019 19:00:00 | CBOT | |||||||||||
| 4050 | 34'1s | -10'2 | 1,706.25 | 8,352 | 38'6 | 44'3 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4100 | 39'1s | -10'2 | 1,956.25 | 19,166 | 46'0 | 49'3 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4150 | 44'1s | -10'2 | 2,206.25 | 7,172 | 50'4 | 54'3 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4200 | 49'1s | -10'2 | 2,456.25 | 13,714 | 57'3 | 59'3 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4250 | 54'1s | -10'2 | 2,706.25 | 3,322 | 61'4 | 64'3 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4300 | 59'1s | -10'2 | 2,956.25 | 12,073 | 66'4 | 69'3 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4350 | 64'1s | -10'2 | 3,206.25 | 1,881 | 65'6 | 74'3 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4400 | 69'1s | -10'2 | 3,456.25 | 5,174 | 76'0 | 79'3 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4450 | 74'1s | -10'2 | 3,706.25 | 1,387 | 79'4 | 84'3 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4500 | 79'1s | -10'2 | 3,956.25 | 5,691 | 86'4 | 89'3 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4550 | 84'1s | -10'2 | 4,206.25 | 2,887 | 94'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 4600 | 89'1s | -10'2 | 4,456.25 | 1,113 | 97'5 | 99'3 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4650 | 94'1s | -10'2 | 4,706.25 | 865 | 104'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 4700 | 99'1s | -10'2 | 4,956.25 | 244 | 103'4 | 109'3 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4750 | 104'1s | -10'2 | 5,206.25 | 62 | 114'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 4800 | 109'1s | -10'2 | 5,456.25 | 166 | 116'2 | 119'3 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4850 | 114'1s | -10'2 | 5,706.25 | 56 | 115'0 | 124'3 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 4900 | 119'1s | -10'2 | 5,956.25 | 138 | 129'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 4950 | 124'1s | -10'2 | 6,206.25 | 50 | 134'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5000 | 129'1s | -10'2 | 6,456.25 | 171 | 136'0 | 139'3 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 5050 | 134'1s | -10'2 | 6,706.25 | 4 | 144'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5100 | 139'1s | -10'2 | 6,956.25 | 58 | 149'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5150 | 144'1s | -10'2 | 7,206.25 | 3 | 154'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5200 | 149'1s | -10'2 | 7,456.25 | 0 | 159'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5250 | 154'1s | -10'2 | 7,706.25 | 2 | 164'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5300 | 159'1s | -10'2 | 7,956.25 | 2 | 169'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5350 | 164'1s | -10'2 | 8,206.25 | 1 | 174'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5400 | 169'1s | -10'2 | 8,456.25 | 5 | 179'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5450 | 174'1s | -10'2 | 8,706.25 | 2 | 184'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5500 | 179'1s | -10'2 | 8,956.25 | 5 | 186'6 | 189'3 | 08/16/2019 13:35:00 | CBOT | |||||||||||
| 5550 | 184'1s | -10'2 | 9,206.25 | 3 | 194'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5600 | 189'1s | -10'2 | 9,456.25 | 1 | 199'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5650 | 194'1s | -10'2 | 9,706.25 | 1 | 204'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5700 | 199'1s | -10'2 | 9,956.25 | 4 | 209'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5750 | 204'1s | -10'2 | 10,206.25 | 1 | 214'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5800 | 209'1s | -10'2 | 10,456.25 | 3 | 219'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 5900 | 219'1s | -10'2 | 10,956.25 | 3 | 229'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 6000 | 229'1s | -10'2 | 11,456.25 | 1 | 239'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 6100 | 239'1s | -10'2 | 11,956.25 | 2 | 249'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 6200 | 249'1s | -10'2 | 12,456.25 | 1 | 259'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 6300 | 259'1s | -10'2 | 12,956.25 | 3 | 269'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 6400 | 269'1s | -10'2 | 13,456.25 | 0 | 279'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 6500 | 279'1s | -10'2 | 13,956.25 | 0 | 289'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 6600 | 289'1s | -10'2 | 14,456.25 | 0 | 299'3 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 6700 | 299'1s | -10'1 | 14,956.25 | 0 | 309'2 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 6800 | 309'1s | -10'1 | 15,456.25 | 0 | 319'2 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| 6900 | 319'1s | -10'1 | 15,956.25 | 0 | 329'2 | 08/16/2019 13:35:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
