 |
|
 |
||
|
 |
 |
|
|
|
|
|||
| MFA Northwest - Guilford, MO 64457 660-652-3360 - Maryville, MO 64468 660-582-2102 Grant City, MO 64456 660-564-2211 - Burlington Jct., MO 64428 660-725-3302 Sheridan, MO 64486 660-799-2425 CLICK - MFA CONNECT |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 8,500.00 | 0'0 | 170'0 | 2800 | 0'1 | 0'0 | 6.25 | 100 | |||||||||||
| 0 | 7,500.00 | 0'0 | 150'0 | 3000 | 0'1 | 0'0 | 6.25 | 235 | |||||||||||
| 0 | 7,000.00 | 0'0 | 140'0 | 3100 | 0'1 | 0'0 | 6.25 | 25 | |||||||||||
| 0 | 6,500.00 | 0'0 | 130'0 | 3200 | 0'1 | 0'0 | 6.25 | 3,000 | |||||||||||
| 0 | 6,000.00 | 0'0 | 120'0 | 3300 | 0'1 | 0'0 | 6.25 | 172 | |||||||||||
| 0 | 5,750.00 | 0'0 | 115'0 | 3350 | 0'1 | 0'0 | 6.25 | 250 | |||||||||||
| 0 | 5,500.00 | 0'0 | 110'0 | 3400 | 0'1 | 0'0 | 6.25 | 339 | |||||||||||
| 0 | 5,250.00 | 0'0 | 105'0 | 3450 | 0'1 | 0'0 | 6.25 | 1,326 | |||||||||||
| 0 | 5,000.00 | 0'0 | 100'0 | 3500 | 0'1 | 0'0 | 6.25 | 305 | |||||||||||
| 0 | 4,750.00 | 0'0 | 95'0 | 3550 | 0'1 | 0'0 | 6.25 | 169 | |||||||||||
| 0 | 4,500.00 | 0'0 | 90'0 | 3600 | 0'1 | 0'0 | 6.25 | 778 | |||||||||||
| 1 | 4,250.00 | 0'0 | 85'0 | 3650 | 0'2 | 0'0 | 12.50 | 345 | |||||||||||
| 10 | 4,006.25 | 0'0 | 80'1 | 3700 | 0'2 | 0'0 | 12.50 | 2,132 | |||||||||||
| 1 | 3,756.25 | 0'0 | 75'1 | 3750 | 0'2 | 0'0 | 12.50 | 1,847 | |||||||||||
| 471 | 3,506.25 | 0'0 | 70'1 | 3800 | 0'2 | 0'0 | 12.50 | 2,560 | |||||||||||
| 34 | 3,262.50 | 0'0 | 65'2 | 3850 | 0'3 | 0'0 | 18.75 | 1,821 | |||||||||||
| 73 | 3,012.50 | 0'0 | 60'2 | 3900 | 0'3 | 0'0 | 18.75 | 4,506 | |||||||||||
| 6 | 2,762.50 | 0'0 | 55'2 | 3950 | 0'3 | 0'0 | 18.75 | 2,048 | |||||||||||
| 1,195 | 2,518.75 | 0'0 | 50'3 | 4000 | 0'4 | 0'0 | 25.00 | 10,104 | |||||||||||
| 511 | 2,275.00 | 0'0 | 45'4 | 4050 | 0'5 | 0'0 | 31.25 | 4,808 | |||||||||||
| 1,426 | 2,037.50 | 0'0 | 40'6 | 4100 | 0'7 | 0'0 | 43.75 | 14,293 | |||||||||||
| 1,873 | 1,800.00 | 0'0 | 36'0 | 4150 | 1'1 | 0'0 | 56.25 | 10,270 | |||||||||||
| 4,992 | 1,575.00 | 0'0 | 31'4 | 4200 | 1'5 | 0'0 | 81.25 | 16,219 | |||||||||||
| 3,107 | 1,356.25 | 0'0 | 27'1 | 4250 | 2'2 | 0'0 | 112.50 | 10,047 | |||||||||||
| 12,524 | 1,156.25 | 0'0 | 23'1 | 4300 | 3'2 | 0'0 | 162.50 | 25,955 | |||||||||||
| 7,875 | 968.75 | 0'0 | 19'3 | 4350 | 4'4 | 0'0 | 225.00 | 10,705 | |||||||||||
| 22,715 | 806.25 | 0'0 | 16'1 | 4400 | 6'1 | 0'0 | 306.25 | 22,941 | |||||||||||
| 12,517 | 662.50 | 0'0 | 13'2 | 4450 | 8'3 | 0'1 | 418.75 | 12,599 | |||||||||||
| 54,649 | 537.50 | 0'0 | 10'6 | 4500 | 10'6 | 0'0 | 537.50 | 11,267 | |||||||||||
| 6,924 | 431.25 | 0'0 | 8'5 | 4550 | 13'5 | 0'0 | 681.25 | 2,107 | |||||||||||
| 24,664 | 343.75 | 0'0 | 6'7 | 4600 | 16'7 | 0'0 | 843.75 | 4,561 | |||||||||||
| 11,228 | 268.75 | 0'0 | 5'3 | 4650 | 20'2 | 0'0 | 1,012.50 | 1,249 | |||||||||||
| 14,976 | 206.25 | 0'0 | 4'1 | 4700 | 24'0 | 0'0 | 1,200.00 | 4,255 | |||||||||||
| 15,984 | 168.75 | 0'1 | 3'3 | 4750 | 28'1 | 0'0 | 1,406.25 | 27 | |||||||||||
| 22,172 | 125.00 | 0'0 | 2'4 | 4800 | 32'3 | 0'0 | 1,618.75 | 1,504 | |||||||||||
| 1,758 | 100.00 | 0'0 | 2'0 | 4850 | 36'7 | 0'0 | 1,843.75 | 13 | |||||||||||
| 10,792 | 81.25 | 0'0 | 1'5 | 4900 | 41'4 | 0'0 | 2,075.00 | 1,572 | |||||||||||
| 1,179 | 62.50 | 0'0 | 1'2 | 4950 | 46'1 | 0'0 | 2,306.25 | 4 | |||||||||||
| 12,595 | 56.25 | 0'0 | 1'1 | 5000 | 51'0 | 0'0 | 2,550.00 | 1,091 | |||||||||||
| 1,186 | 43.75 | 0'0 | 0'7 | 5050 | 55'5 | 0'0 | 2,781.25 | 2 | |||||||||||
| 5,779 | 37.50 | 0'0 | 0'6 | 5100 | 60'4 | 0'0 | 3,025.00 | 4 | |||||||||||
| 1,083 | 31.25 | 0'0 | 0'5 | 5150 | 65'3 | 0'0 | 3,268.75 | 0 | |||||||||||
| 2,312 | 31.25 | 0'0 | 0'5 | 5200 | 70'3 | 0'0 | 3,518.75 | 53 | |||||||||||
| 1,077 | 25.00 | 0'0 | 0'4 | 5250 | 75'2 | 0'0 | 3,762.50 | 2 | |||||||||||
| 1,757 | 25.00 | 0'0 | 0'4 | 5300 | 80'2 | 0'0 | 4,012.50 | 5 | |||||||||||
| 822 | 18.75 | 0'0 | 0'3 | 5350 | 85'1 | 0'0 | 4,256.25 | 1 | |||||||||||
| 672 | 18.75 | 0'0 | 0'3 | 5400 | 90'1 | 0'0 | 4,506.25 | 26 | |||||||||||
| 1,446 | 18.75 | 0'0 | 0'3 | 5450 | 95'1 | 0'0 | 4,756.25 | 0 | |||||||||||
| 996 | 18.75 | 0'0 | 0'3 | 5500 | 100'1 | 0'0 | 5,006.25 | 7 | |||||||||||
| 342 | 18.75 | 0'0 | 0'3 | 5550 | 105'1 | 0'0 | 5,256.25 | 0 | |||||||||||
| 1,240 | 12.50 | 0'0 | 0'2 | 5600 | 110'0 | 0'0 | 5,500.00 | 0 | |||||||||||
| 741 | 12.50 | 0'0 | 0'2 | 5700 | 120'0 | 0'0 | 6,000.00 | 0 | |||||||||||
| 894 | 12.50 | 0'0 | 0'2 | 5800 | 130'0 | 0'0 | 6,500.00 | 0 | |||||||||||
| 476 | 12.50 | 0'0 | 0'2 | 5900 | 140'0 | 0'0 | 7,000.00 | 0 | |||||||||||
| 2,485 | 6.25 | 0'0 | 0'1 | 6000 | 150'0 | 0'0 | 7,500.00 | 0 | |||||||||||
| 577 | 6.25 | 0'0 | 0'1 | 6100 | 160'0 | 0'0 | 8,000.00 | 0 | |||||||||||
| 119 | 6.25 | 0'0 | 0'1 | 6200 | 170'0 | 0'0 | 8,500.00 | 0 | |||||||||||
| 274 | 6.25 | 0'0 | 0'1 | 6300 | 180'0 | 0'0 | 9,000.00 | 0 | |||||||||||
| 211 | 6.25 | 0'0 | 0'1 | 6400 | 190'0 | 0'0 | 9,500.00 | 0 | |||||||||||
| 455 | 6.25 | 0'0 | 0'1 | 6500 | 200'0 | 0'0 | 10,000.00 | 0 | |||||||||||
| 151 | 6.25 | 0'0 | 0'1 | 6600 | 210'0 | 0'0 | 10,500.00 | 0 | |||||||||||
| 43 | 6.25 | 0'0 | 0'1 | 6700 | 220'0 | 0'0 | 11,000.00 | 0 | |||||||||||
| 68 | 6.25 | 0'0 | 0'1 | 6800 | 230'0 | 0'0 | 11,500.00 | 0 | |||||||||||
| 100 | 6.25 | 0'0 | 0'1 | 6900 | 240'0 | 0'0 | 12,000.00 | 0 | |||||||||||
| 271 | 6.25 | 0'0 | 0'1 | 7000 | 250'0 | 0'0 | 12,500.00 | 412 | |||||||||||
| 194 | 6.25 | 0'0 | 0'1 | 7100 | 260'0 | 0'0 | 13,000.00 | 100 | |||||||||||
| 411 | 6.25 | 0'0 | 0'1 | 7200 | 270'0 | 0'0 | 13,500.00 | 285 | |||||||||||
| 450 | 6.25 | 0'0 | 0'1 | 7300 | 280'0 | 0'0 | 14,000.00 | 416 | |||||||||||
| 100 | 6.25 | 0'0 | 0'1 | 8300 | 380'0 | 0'0 | 19,000.00 | 0 | |||||||||||
| 51 | 6.25 | 0'0 | 0'1 | 12000 | 750'0 | 0'0 | 37,500.00 | 0 | |||||||||||
| 153 | 6.25 | 0'0 | 0'1 | 13000 | 850'0 | 0'0 | 42,500.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2800 | 170'0 | 0'0 | 8,500.00 | 0 | 170'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3000 | 150'0 | 0'0 | 7,500.00 | 0 | 150'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3100 | 140'0 | 0'0 | 7,000.00 | 0 | 140'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3200 | 130'0 | 0'0 | 6,500.00 | 0 | 130'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3300 | 120'0 | 0'0 | 6,000.00 | 0 | 120'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3350 | 115'0 | 0'0 | 5,750.00 | 0 | 115'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3400 | 110'0 | 0'0 | 5,500.00 | 0 | 110'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3450 | 105'0 | 0'0 | 5,250.00 | 0 | 105'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3500 | 100'0 | 0'0 | 5,000.00 | 0 | 100'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3550 | 95'0 | 0'0 | 4,750.00 | 0 | 95'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3600 | 90'0 | 0'0 | 4,500.00 | 0 | 90'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3650 | 85'0 | 0'0 | 4,250.00 | 1 | 85'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3700 | 80'1 | 0'0 | 4,006.25 | 10 | 80'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3750 | 75'1 | 0'0 | 3,756.25 | 1 | 75'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3800 | 70'1 | 0'0 | 3,506.25 | 471 | 70'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3850 | 65'2 | 0'0 | 3,262.50 | 34 | 65'2 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3900 | 60'2 | 0'0 | 3,012.50 | 73 | 60'2 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3950 | 55'2 | 0'0 | 2,762.50 | 6 | 55'2 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4000 | 50'3 | 0'0 | 2,518.75 | 1,195 | 50'3 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4050 | 45'4 | 0'0 | 2,275.00 | 511 | 45'4 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4100 | 40'6 | 0'0 | 2,037.50 | 1,426 | 40'6 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4150 | 36'0 | 0'0 | 1,800.00 | 1,873 | 36'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4200 | 31'4 | 0'0 | 1,575.00 | 4,992 | 31'4 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4250 | 27'1 | 0'0 | 1,356.25 | 3,107 | 27'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4300 | 23'1 | 0'0 | 1,156.25 | 12,524 | 23'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4350 | 19'3 | 0'0 | 968.75 | 7,875 | 19'3 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4400 | 16'1 | 0'0 | 806.25 | 22,715 | 16'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4450 | 13'2 | 0'0 | 662.50 | 12,517 | 13'2 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4500 | 10'6 | 0'0 | 537.50 | 54,649 | 10'6 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4550 | 8'5 | 0'0 | 431.25 | 6,924 | 8'5 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4600 | 6'7 | 0'0 | 343.75 | 24,664 | 6'7 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4650 | 5'3 | 0'0 | 268.75 | 11,228 | 5'3 | 5'3 | 12/28/2025 20:06:00 | CBOT | |||||||||||
| 4700 | 4'1 | 0'0 | 206.25 | 14,976 | 4'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4750 | 3'3 | 0'1 | 168.75 | 15,984 | 3'3 | 3'2 | 12/28/2025 19:18:00 | CBOT | |||||||||||
| 4800 | 2'4 | 0'0 | 125.00 | 22,172 | 2'4 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4850 | 2'0 | 0'0 | 100.00 | 1,758 | 2'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4900 | 1'5 | 0'0 | 81.25 | 10,792 | 1'5 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4950 | 1'2 | 0'0 | 62.50 | 1,179 | 1'2 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5000 | 1'1 | 0'0 | 56.25 | 12,595 | 1'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5050 | 0'7 | 0'0 | 43.75 | 1,186 | 0'7 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5100 | 0'6 | 0'0 | 37.50 | 5,779 | 0'6 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5150 | 0'5 | 0'0 | 31.25 | 1,083 | 0'5 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5200 | 0'5 | 0'0 | 31.25 | 2,312 | 0'5 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5250 | 0'4 | 0'0 | 25.00 | 1,077 | 0'4 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5300 | 0'4 | 0'0 | 25.00 | 1,757 | 0'4 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5350 | 0'3 | 0'0 | 18.75 | 822 | 0'3 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5400 | 0'3 | 0'0 | 18.75 | 672 | 0'3 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5450 | 0'3 | 0'0 | 18.75 | 1,446 | 0'3 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5500 | 0'3 | 0'0 | 18.75 | 996 | 0'3 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5550 | 0'3 | 0'0 | 18.75 | 342 | 0'3 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5600 | 0'2 | 0'0 | 12.50 | 1,240 | 0'2 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5700 | 0'2 | 0'0 | 12.50 | 741 | 0'2 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5800 | 0'2 | 0'0 | 12.50 | 894 | 0'2 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5900 | 0'2 | 0'0 | 12.50 | 476 | 0'2 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 6000 | 0'1 | 0'0 | 6.25 | 2,485 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 6100 | 0'1 | 0'0 | 6.25 | 577 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 6200 | 0'1 | 0'0 | 6.25 | 119 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 6300 | 0'1 | 0'0 | 6.25 | 274 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 6400 | 0'1 | 0'0 | 6.25 | 211 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 6500 | 0'1 | 0'0 | 6.25 | 455 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 6600 | 0'1 | 0'0 | 6.25 | 151 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 6700 | 0'1 | 0'0 | 6.25 | 43 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 6800 | 0'1 | 0'0 | 6.25 | 68 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 6900 | 0'1 | 0'0 | 6.25 | 100 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 7000 | 0'1 | 0'0 | 6.25 | 271 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 7100 | 0'1 | 0'0 | 6.25 | 194 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 7200 | 0'1 | 0'0 | 6.25 | 411 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 7300 | 0'1 | 0'0 | 6.25 | 450 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 8300 | 0'1 | 0'0 | 6.25 | 100 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 12000 | 0'1 | 0'0 | 6.25 | 51 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 13000 | 0'1 | 0'0 | 6.25 | 153 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2800 | 0'1 | 0'0 | 6.25 | 100 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3000 | 0'1 | 0'0 | 6.25 | 235 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3100 | 0'1 | 0'0 | 6.25 | 25 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3200 | 0'1 | 0'0 | 6.25 | 3,000 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3300 | 0'1 | 0'0 | 6.25 | 172 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3350 | 0'1 | 0'0 | 6.25 | 250 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3400 | 0'1 | 0'0 | 6.25 | 339 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3450 | 0'1 | 0'0 | 6.25 | 1,326 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3500 | 0'1 | 0'0 | 6.25 | 305 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3550 | 0'1 | 0'0 | 6.25 | 169 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3600 | 0'1 | 0'0 | 6.25 | 778 | 0'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3650 | 0'2 | 0'0 | 12.50 | 345 | 0'2 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3700 | 0'2 | 0'0 | 12.50 | 2,132 | 0'2 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3750 | 0'2 | 0'0 | 12.50 | 1,847 | 0'2 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3800 | 0'2 | 0'0 | 12.50 | 2,560 | 0'2 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3850 | 0'3 | 0'0 | 18.75 | 1,821 | 0'3 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3900 | 0'3 | 0'0 | 18.75 | 4,506 | 0'3 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 3950 | 0'3 | 0'0 | 18.75 | 2,048 | 0'3 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4000 | 0'4 | 0'0 | 25.00 | 10,104 | 0'4 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4050 | 0'5 | 0'0 | 31.25 | 4,808 | 0'5 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4100 | 0'7 | 0'0 | 43.75 | 14,293 | 0'7 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4150 | 1'1 | 0'0 | 56.25 | 10,270 | 1'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4200 | 1'5 | 0'0 | 81.25 | 16,219 | 1'5 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4250 | 2'2 | 0'0 | 112.50 | 10,047 | 2'2 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4300 | 3'2 | 0'0 | 162.50 | 25,955 | 3'2 | 3'2 | 12/28/2025 19:06:00 | CBOT | |||||||||||
| 4350 | 4'4 | 0'0 | 225.00 | 10,705 | 4'4 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4400 | 6'1 | 0'0 | 306.25 | 22,941 | 6'1 | 6'1 | 12/28/2025 19:38:00 | CBOT | |||||||||||
| 4450 | 8'3 | 0'1 | 418.75 | 12,599 | 8'2 | 8'2 | 12/28/2025 19:25:00 | CBOT | |||||||||||
| 4500 | 10'6 | 0'0 | 537.50 | 11,267 | 10'6 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4550 | 13'5 | 0'0 | 681.25 | 2,107 | 13'5 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4600 | 16'7 | 0'0 | 843.75 | 4,561 | 16'7 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4650 | 20'2 | 0'0 | 1,012.50 | 1,249 | 20'2 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4700 | 24'0 | 0'0 | 1,200.00 | 4,255 | 24'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4750 | 28'1 | 0'0 | 1,406.25 | 27 | 28'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4800 | 32'3 | 0'0 | 1,618.75 | 1,504 | 32'3 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4850 | 36'7 | 0'0 | 1,843.75 | 13 | 36'7 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4900 | 41'4 | 0'0 | 2,075.00 | 1,572 | 41'4 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 4950 | 46'1 | 0'0 | 2,306.25 | 4 | 46'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5000 | 51'0 | 0'0 | 2,550.00 | 1,091 | 51'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5050 | 55'5 | 0'0 | 2,781.25 | 2 | 55'5 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5100 | 60'4 | 0'0 | 3,025.00 | 4 | 60'4 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5150 | 65'3 | 0'0 | 3,268.75 | 0 | 65'3 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5200 | 70'3 | 0'0 | 3,518.75 | 53 | 70'3 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5250 | 75'2 | 0'0 | 3,762.50 | 2 | 75'2 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5300 | 80'2 | 0'0 | 4,012.50 | 5 | 80'2 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5350 | 85'1 | 0'0 | 4,256.25 | 1 | 85'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5400 | 90'1 | 0'0 | 4,506.25 | 26 | 90'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5450 | 95'1 | 0'0 | 4,756.25 | 0 | 95'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5500 | 100'1 | 0'0 | 5,006.25 | 7 | 100'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5550 | 105'1 | 0'0 | 5,256.25 | 0 | 105'1 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5600 | 110'0 | 0'0 | 5,500.00 | 0 | 110'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5700 | 120'0 | 0'0 | 6,000.00 | 0 | 120'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5800 | 130'0 | 0'0 | 6,500.00 | 0 | 130'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 5900 | 140'0 | 0'0 | 7,000.00 | 0 | 140'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 6000 | 150'0 | 0'0 | 7,500.00 | 0 | 150'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 6100 | 160'0 | 0'0 | 8,000.00 | 0 | 160'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 6200 | 170'0 | 0'0 | 8,500.00 | 0 | 170'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 6300 | 180'0 | 0'0 | 9,000.00 | 0 | 180'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 6400 | 190'0 | 0'0 | 9,500.00 | 0 | 190'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 6500 | 200'0 | 0'0 | 10,000.00 | 0 | 200'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 6600 | 210'0 | 0'0 | 10,500.00 | 0 | 210'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 6700 | 220'0 | 0'0 | 11,000.00 | 0 | 220'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 6800 | 230'0 | 0'0 | 11,500.00 | 0 | 230'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 6900 | 240'0 | 0'0 | 12,000.00 | 0 | 240'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 7000 | 250'0 | 0'0 | 12,500.00 | 412 | 250'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 7100 | 260'0 | 0'0 | 13,000.00 | 100 | 260'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 7200 | 270'0 | 0'0 | 13,500.00 | 285 | 270'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 7300 | 280'0 | 0'0 | 14,000.00 | 416 | 280'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 8300 | 380'0 | 0'0 | 19,000.00 | 0 | 380'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 12000 | 750'0 | 0'0 | 37,500.00 | 0 | 750'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| 13000 | 850'0 | 0'0 | 42,500.00 | 0 | 850'0 | 12/26/2025 13:44:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
