 |
|
 |
||
|
 |
|
||
|
|
|||
| Macon MFA 1805 A N Missouri St Macon, MO 63552 660-385-5753 Shelbina MFA 215 W Maple St Shelbina, MO 63468 573-588-4140 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 18 | 30,375.00 | 4'0 | 607'4s | 3000 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 15,375.00 | 4'0 | 307'4s | 6000 | 0'1s | 0'0 | 6.25 | 23 | |||||||||||
| 0 | 14,375.00 | 4'0 | 287'4s | 6200 | 0'1s | 0'0 | 6.25 | 16 | |||||||||||
| 0 | 13,381.25 | 4'1 | 267'5s | 6400 | 0'1s | 0'0 | 6.25 | 117 | |||||||||||
| 0 | 12,381.25 | 4'1 | 247'5s | 6600 | 0'1s | 0'0 | 6.25 | 169 | |||||||||||
| 0 | 11,881.25 | 4'0 | 237'5s | 6700 | 0'1s | 0'0 | 6.25 | 138 | |||||||||||
| 0 | 11,381.25 | 4'0 | 227'5s | 6800 | 0'1s | 0'0 | 6.25 | 215 | |||||||||||
| 0 | 10,881.25 | 4'0 | 217'5s | 6900 | 0'1s | 0'0 | 6.25 | 288 | |||||||||||
| 1 | 10,381.25 | 4'0 | 207'5s | 7000 | 0'1s | 0'0 | 6.25 | 1,036 | |||||||||||
| 0 | 9,881.25 | 4'0 | 197'5s | 7100 | 0'1s | 0'0 | 6.25 | 136 | |||||||||||
| 0 | 9,381.25 | 4'0 | 187'5s | 7200 | 0'1s | 0'0 | 6.25 | 994 | |||||||||||
| 0 | 8,881.25 | 4'0 | 177'5s | 7300 | 0'1s | 0'0 | 6.25 | 191 | |||||||||||
| 0 | 8,381.25 | 4'0 | 167'5s | 7400 | 0'1s | 0'0 | 6.25 | 1,626 | |||||||||||
| 0 | 7,881.25 | 4'0 | 157'5s | 7500 | 0'1s | 0'0 | 6.25 | 230 | |||||||||||
| 1 | 7,381.25 | 4'0 | 147'5s | 7600 | 0'1s | 0'0 | 6.25 | 1,884 | |||||||||||
| 0 | 6,881.25 | 4'0 | 137'5s | 7700 | 0'1s | 0'0 | 6.25 | 232 | |||||||||||
| 40 | 6,381.25 | 4'0 | 127'5s | 7800 | 0'1s | 0'0 | 6.25 | 3,059 | |||||||||||
| 1 | 5,881.25 | 4'0 | 117'5s | 7900 | 0'1s | 0'0 | 6.25 | 834 | |||||||||||
| 217 | 5,381.25 | 4'0 | 107'5s | 8000 | 0'1s | 0'0 | 6.25 | 6,235 | |||||||||||
| 0 | 4,881.25 | 4'0 | 97'5s | 8100 | 0'1s | 0'0 | 6.25 | 1,221 | |||||||||||
| 26 | 4,381.25 | 4'0 | 87'5s | 8200 | 0'1s | 0'0 | 6.25 | 6,553 | |||||||||||
| 1 | 3,881.25 | 4'0 | 77'5s | 8300 | 0'1s | 0'0 | 6.25 | 2,279 | |||||||||||
| 425 | 3,381.25 | 3'7 | 67'5s | 8400 | 0'1s | -0'1 | 6.25 | 7,096 | |||||||||||
| 8 | 2,887.50 | 4'0 | 57'6s | 8500 | 0'2s | 0'0 | 12.50 | 5,071 | |||||||||||
| 1,448 | 2,387.50 | 3'6 | 47'6s | 8600 | 0'2s | -0'2 | 12.50 | 6,291 | |||||||||||
| 282 | 1,900.00 | 3'6 | 38'0s | 8700 | 0'4s | -0'2 | 25.00 | 5,891 | |||||||||||
| 2,226 | 1,418.75 | 3'4 | 28'3s | 8800 | 0'7s | -0'4 | 43.75 | 16,276 | |||||||||||
| 1,507 | 956.25 | 2'7 | 19'1s | 8900 | 1'5s | -1'1 | 81.25 | 7,939 | |||||||||||
| 5,922 | 562.50 | 2'0 | 11'2s | 9000 | 3'6s | -2'0 | 187.50 | 15,170 | |||||||||||
| 5,516 | 256.25 | 0'6 | 5'1s | 9100 | 7'5s | -3'2 | 381.25 | 7,605 | |||||||||||
| 12,272 | 106.25 | 0'1 | 2'1s | 9200 | 14'5s | -3'7 | 731.25 | 9,453 | |||||||||||
| 5,514 | 43.75 | -0'1 | 0'7s | 9300 | 23'3s | -4'1 | 1,168.75 | 958 | |||||||||||
| 8,397 | 25.00 | -0'1 | 0'4s | 9400 | 33'0s | -4'1 | 1,650.00 | 1,062 | |||||||||||
| 5,001 | 18.75 | -0'1 | 0'3s | 9500 | 42'7s | -4'1 | 2,143.75 | 128 | |||||||||||
| 7,837 | 12.50 | -0'1 | 0'2s | 9600 | 52'6s | -4'1 | 2,637.50 | 861 | |||||||||||
| 3,488 | 12.50 | 0'0 | 0'2s | 9700 | 62'6s | -4'0 | 3,137.50 | 4 | |||||||||||
| 18,169 | 12.50 | 0'0 | 0'2s | 9800 | 72'6s | -4'0 | 3,637.50 | 662 | |||||||||||
| 1,976 | 12.50 | 0'0 | 0'2s | 9900 | 82'6s | -4'0 | 4,137.50 | 25 | |||||||||||
| 15,523 | 6.25 | -0'1 | 0'1s | 10000 | 92'5s | -4'1 | 4,631.25 | 963 | |||||||||||
| 1,937 | 6.25 | 0'0 | 0'1s | 10100 | 102'5s | -4'0 | 5,131.25 | 18 | |||||||||||
| 2,301 | 6.25 | 0'0 | 0'1s | 10200 | 112'5s | -4'0 | 5,631.25 | 299 | |||||||||||
| 1,205 | 6.25 | 0'0 | 0'1s | 10300 | 122'5s | -4'0 | 6,131.25 | 31 | |||||||||||
| 2,865 | 6.25 | 0'0 | 0'1s | 10400 | 132'5s | -4'0 | 6,631.25 | 126 | |||||||||||
| 1,307 | 6.25 | 0'0 | 0'1s | 10500 | 142'5s | -4'0 | 7,131.25 | 27 | |||||||||||
| 1,487 | 6.25 | 0'0 | 0'1s | 10600 | 152'5s | -4'0 | 7,631.25 | 45 | |||||||||||
| 539 | 6.25 | 0'0 | 0'1s | 10700 | 162'5s | -4'0 | 8,131.25 | 0 | |||||||||||
| 1,357 | 6.25 | 0'0 | 0'1s | 10800 | 172'5s | -4'0 | 8,631.25 | 1 | |||||||||||
| 689 | 6.25 | 0'0 | 0'1s | 10900 | 182'5s | -4'0 | 9,131.25 | 0 | |||||||||||
| 3,781 | 6.25 | 0'0 | 0'1s | 11000 | 192'5s | -4'0 | 9,631.25 | 151 | |||||||||||
| 116 | 6.25 | 0'0 | 0'1s | 11100 | 202'5s | -4'0 | 10,131.25 | 0 | |||||||||||
| 767 | 6.25 | 0'0 | 0'1s | 11200 | 212'5s | -4'0 | 10,631.25 | 0 | |||||||||||
| 392 | 6.25 | 0'0 | 0'1s | 11300 | 222'5s | -4'0 | 11,131.25 | 0 | |||||||||||
| 1,278 | 6.25 | 0'0 | 0'1s | 11400 | 232'5s | -4'0 | 11,631.25 | 0 | |||||||||||
| 258 | 6.25 | 0'0 | 0'1s | 11500 | 242'5s | -4'0 | 12,131.25 | 1 | |||||||||||
| 487 | 6.25 | 0'0 | 0'1s | 11600 | 252'5s | -3'7 | 12,631.25 | 0 | |||||||||||
| 352 | 6.25 | 0'0 | 0'1s | 11800 | 272'5s | -3'7 | 13,631.25 | 5 | |||||||||||
| 1,753 | 6.25 | 0'0 | 0'1s | 12000 | 292'4s | -4'0 | 14,625.00 | 5 | |||||||||||
| 211 | 6.25 | 0'0 | 0'1s | 12200 | 312'4s | -4'0 | 15,625.00 | 0 | |||||||||||
| 557 | 6.25 | 0'0 | 0'1s | 12400 | 332'4s | -4'0 | 16,625.00 | 5 | |||||||||||
| 242 | 6.25 | 0'0 | 0'1s | 12600 | 352'4s | -4'0 | 17,625.00 | 0 | |||||||||||
| 49 | 6.25 | 0'0 | 0'1s | 12800 | 372'4s | -4'0 | 18,625.00 | 0 | |||||||||||
| 195 | 6.25 | 0'0 | 0'1s | 13000 | 392'4s | -4'0 | 19,625.00 | 0 | |||||||||||
| 46 | 6.25 | 0'0 | 0'1s | 13200 | 412'4s | -4'0 | 20,625.00 | 0 | |||||||||||
| 102 | 6.25 | 0'0 | 0'1s | 13400 | 432'4s | -4'0 | 21,625.00 | 0 | |||||||||||
| 52 | 6.25 | 0'0 | 0'1s | 13600 | 452'4s | -4'0 | 22,625.00 | 0 | |||||||||||
| 121 | 6.25 | 0'0 | 0'1s | 13800 | 472'4s | -4'0 | 23,625.00 | 0 | |||||||||||
| 421 | 6.25 | 0'0 | 0'1s | 14000 | 492'4s | -4'0 | 24,625.00 | 0 | |||||||||||
| 217 | 6.25 | 0'0 | 0'1s | 14200 | 512'4s | -4'0 | 25,625.00 | 0 | |||||||||||
| 129 | 6.25 | 0'0 | 0'1s | 14400 | 532'4s | -4'0 | 26,625.00 | 0 | |||||||||||
| 137 | 6.25 | 0'0 | 0'1s | 14600 | 552'4s | -4'0 | 27,625.00 | 0 | |||||||||||
| 11 | 6.25 | 0'0 | 0'1s | 14800 | 572'4s | -4'0 | 28,625.00 | 0 | |||||||||||
| 170 | 6.25 | 0'0 | 0'1s | 15000 | 592'4s | -4'0 | 29,625.00 | 0 | |||||||||||
| 49 | 6.25 | 0'0 | 0'1s | 15200 | 612'4s | -4'0 | 30,625.00 | 0 | |||||||||||
| 52 | 6.25 | 0'0 | 0'1s | 15400 | 632'4s | -4'0 | 31,625.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 3000 | 607'4s | 4'0 | 30,375.00 | 18 | 603'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 6000 | 307'4s | 4'0 | 15,375.00 | 0 | 303'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 6200 | 287'4s | 4'0 | 14,375.00 | 0 | 283'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 6400 | 267'5s | 4'1 | 13,381.25 | 0 | 263'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 6600 | 247'5s | 4'1 | 12,381.25 | 0 | 243'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 6700 | 237'5s | 4'0 | 11,881.25 | 0 | 233'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 6800 | 227'5s | 4'0 | 11,381.25 | 0 | 223'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 6900 | 217'5s | 4'0 | 10,881.25 | 0 | 213'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 7000 | 207'5s | 4'0 | 10,381.25 | 1 | 203'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 7100 | 197'5s | 4'0 | 9,881.25 | 0 | 193'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 7200 | 187'5s | 4'0 | 9,381.25 | 0 | 183'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 7300 | 177'5s | 4'0 | 8,881.25 | 0 | 173'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 7400 | 167'5s | 4'0 | 8,381.25 | 0 | 163'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 7500 | 157'5s | 4'0 | 7,881.25 | 0 | 153'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 7600 | 147'5s | 4'0 | 7,381.25 | 1 | 143'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 7700 | 137'5s | 4'0 | 6,881.25 | 0 | 133'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 7800 | 127'5s | 4'0 | 6,381.25 | 40 | 123'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 7900 | 117'5s | 4'0 | 5,881.25 | 1 | 113'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 8000 | 107'5s | 4'0 | 5,381.25 | 217 | 103'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 8100 | 97'5s | 4'0 | 4,881.25 | 0 | 93'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 8200 | 87'5s | 4'0 | 4,381.25 | 26 | 83'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 8300 | 77'5s | 4'0 | 3,881.25 | 1 | 73'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 8400 | 67'5s | 3'7 | 3,381.25 | 425 | 65'5 | 63'6 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 8500 | 57'6s | 4'0 | 2,887.50 | 8 | 53'6 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 8600 | 47'6s | 3'6 | 2,387.50 | 1,448 | 43'7 | 44'0 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 8700 | 38'0s | 3'6 | 1,900.00 | 282 | 34'2 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 8800 | 28'3s | 3'4 | 1,418.75 | 2,226 | 29'0 | 24'7 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 8900 | 19'1s | 2'7 | 956.25 | 1,507 | 15'4 | 16'2 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 9000 | 11'2s | 2'0 | 562.50 | 5,922 | 8'7 | 9'2 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 9100 | 5'1s | 0'6 | 256.25 | 5,516 | 4'7 | 4'3 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 9200 | 2'1s | 0'1 | 106.25 | 12,272 | 2'2 | 2'0 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 9300 | 0'7s | -0'1 | 43.75 | 5,514 | 1'0 | 1'0 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 9400 | 0'4s | -0'1 | 25.00 | 8,397 | 0'4 | 0'5 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 9500 | 0'3s | -0'1 | 18.75 | 5,001 | 0'3 | 0'4 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 9600 | 0'2s | -0'1 | 12.50 | 7,837 | 0'2 | 0'3 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 9700 | 0'2s | 0'0 | 12.50 | 3,488 | 0'2 | 0'2 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 9800 | 0'2s | 0'0 | 12.50 | 18,169 | 0'1 | 0'2 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 9900 | 0'2s | 0'0 | 12.50 | 1,976 | 0'2 | 0'2 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 10000 | 0'1s | -0'1 | 6.25 | 15,523 | 0'1 | 0'2 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 10100 | 0'1s | 0'0 | 6.25 | 1,937 | 0'1 | 0'1 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 10200 | 0'1s | 0'0 | 6.25 | 2,301 | 0'1 | 0'1 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 10300 | 0'1s | 0'0 | 6.25 | 1,205 | 0'1 | 0'1 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 10400 | 0'1s | 0'0 | 6.25 | 2,865 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 10500 | 0'1s | 0'0 | 6.25 | 1,307 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 10600 | 0'1s | 0'0 | 6.25 | 1,487 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 10700 | 0'1s | 0'0 | 6.25 | 539 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 10800 | 0'1s | 0'0 | 6.25 | 1,357 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 10900 | 0'1s | 0'0 | 6.25 | 689 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 11000 | 0'1s | 0'0 | 6.25 | 3,781 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 11100 | 0'1s | 0'0 | 6.25 | 116 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 11200 | 0'1s | 0'0 | 6.25 | 767 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 11300 | 0'1s | 0'0 | 6.25 | 392 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 11400 | 0'1s | 0'0 | 6.25 | 1,278 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 11500 | 0'1s | 0'0 | 6.25 | 258 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 11600 | 0'1s | 0'0 | 6.25 | 487 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 11800 | 0'1s | 0'0 | 6.25 | 352 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 12000 | 0'1s | 0'0 | 6.25 | 1,753 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 12200 | 0'1s | 0'0 | 6.25 | 211 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 12400 | 0'1s | 0'0 | 6.25 | 557 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 12600 | 0'1s | 0'0 | 6.25 | 242 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 12800 | 0'1s | 0'0 | 6.25 | 49 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 13000 | 0'1s | 0'0 | 6.25 | 195 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 13200 | 0'1s | 0'0 | 6.25 | 46 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 13400 | 0'1s | 0'0 | 6.25 | 102 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 13600 | 0'1s | 0'0 | 6.25 | 52 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 13800 | 0'1s | 0'0 | 6.25 | 121 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 14000 | 0'1s | 0'0 | 6.25 | 421 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 14200 | 0'1s | 0'0 | 6.25 | 217 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 14400 | 0'1s | 0'0 | 6.25 | 129 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 14600 | 0'1s | 0'0 | 6.25 | 137 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 14800 | 0'1s | 0'0 | 6.25 | 11 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 15000 | 0'1s | 0'0 | 6.25 | 170 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 15200 | 0'1s | 0'0 | 6.25 | 49 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 15400 | 0'1s | 0'0 | 6.25 | 52 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 3000 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 23 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 16 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 6400 | 0'1s | 0'0 | 6.25 | 117 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 6600 | 0'1s | 0'0 | 6.25 | 169 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 6700 | 0'1s | 0'0 | 6.25 | 138 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 6800 | 0'1s | 0'0 | 6.25 | 215 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 6900 | 0'1s | 0'0 | 6.25 | 288 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 1,036 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 7100 | 0'1s | 0'0 | 6.25 | 136 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 7200 | 0'1s | 0'0 | 6.25 | 994 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 7300 | 0'1s | 0'0 | 6.25 | 191 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 7400 | 0'1s | 0'0 | 6.25 | 1,626 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 7500 | 0'1s | 0'0 | 6.25 | 230 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 7600 | 0'1s | 0'0 | 6.25 | 1,884 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 7700 | 0'1s | 0'0 | 6.25 | 232 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 7800 | 0'1s | 0'0 | 6.25 | 3,059 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 7900 | 0'1s | 0'0 | 6.25 | 834 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 8000 | 0'1s | 0'0 | 6.25 | 6,235 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 8100 | 0'1s | 0'0 | 6.25 | 1,221 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 8200 | 0'1s | 0'0 | 6.25 | 6,553 | 0'1 | 0'1 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 8300 | 0'1s | 0'0 | 6.25 | 2,279 | 0'1 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 8400 | 0'1s | -0'1 | 6.25 | 7,096 | 0'1 | 0'2 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 8500 | 0'2s | 0'0 | 12.50 | 5,071 | 0'2 | 0'2 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 8600 | 0'2s | -0'2 | 12.50 | 6,291 | 0'2 | 0'4 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 8700 | 0'4s | -0'2 | 25.00 | 5,891 | 0'5 | 0'6 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 8800 | 0'7s | -0'4 | 43.75 | 16,276 | 1'0 | 1'3 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 8900 | 1'5s | -1'1 | 81.25 | 7,939 | 2'4 | 2'6 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 9000 | 3'6s | -2'0 | 187.50 | 15,170 | 5'0 | 5'6 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 9100 | 7'5s | -3'2 | 381.25 | 7,605 | 10'2 | 10'7 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 9200 | 14'5s | -3'7 | 731.25 | 9,453 | 14'4 | 18'4 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 9300 | 23'3s | -4'1 | 1,168.75 | 958 | 26'0 | 27'4 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 9400 | 33'0s | -4'1 | 1,650.00 | 1,062 | 35'0 | 37'1 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 9500 | 42'7s | -4'1 | 2,143.75 | 128 | 47'0 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 9600 | 52'6s | -4'1 | 2,637.50 | 861 | 56'7 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 9700 | 62'6s | -4'0 | 3,137.50 | 4 | 66'6 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 9800 | 72'6s | -4'0 | 3,637.50 | 662 | 78'4 | 76'6 | 02/15/2019 13:32:00 | CBOT | |||||||||||
| 9900 | 82'6s | -4'0 | 4,137.50 | 25 | 86'6 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 10000 | 92'5s | -4'1 | 4,631.25 | 963 | 96'6 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 10100 | 102'5s | -4'0 | 5,131.25 | 18 | 106'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 10200 | 112'5s | -4'0 | 5,631.25 | 299 | 116'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 10300 | 122'5s | -4'0 | 6,131.25 | 31 | 126'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 10400 | 132'5s | -4'0 | 6,631.25 | 126 | 136'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 10500 | 142'5s | -4'0 | 7,131.25 | 27 | 146'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 10600 | 152'5s | -4'0 | 7,631.25 | 45 | 156'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 10700 | 162'5s | -4'0 | 8,131.25 | 0 | 166'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 10800 | 172'5s | -4'0 | 8,631.25 | 1 | 176'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 10900 | 182'5s | -4'0 | 9,131.25 | 0 | 186'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 11000 | 192'5s | -4'0 | 9,631.25 | 151 | 196'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 11100 | 202'5s | -4'0 | 10,131.25 | 0 | 206'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 11200 | 212'5s | -4'0 | 10,631.25 | 0 | 216'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 11300 | 222'5s | -4'0 | 11,131.25 | 0 | 226'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 11400 | 232'5s | -4'0 | 11,631.25 | 0 | 236'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 11500 | 242'5s | -4'0 | 12,131.25 | 1 | 246'5 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 11600 | 252'5s | -3'7 | 12,631.25 | 0 | 256'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 11800 | 272'5s | -3'7 | 13,631.25 | 5 | 276'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 12000 | 292'4s | -4'0 | 14,625.00 | 5 | 296'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 12200 | 312'4s | -4'0 | 15,625.00 | 0 | 316'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 12400 | 332'4s | -4'0 | 16,625.00 | 5 | 336'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 12600 | 352'4s | -4'0 | 17,625.00 | 0 | 356'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 12800 | 372'4s | -4'0 | 18,625.00 | 0 | 376'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 13000 | 392'4s | -4'0 | 19,625.00 | 0 | 396'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 13200 | 412'4s | -4'0 | 20,625.00 | 0 | 416'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 13400 | 432'4s | -4'0 | 21,625.00 | 0 | 436'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 13600 | 452'4s | -4'0 | 22,625.00 | 0 | 456'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 13800 | 472'4s | -4'0 | 23,625.00 | 0 | 476'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 14000 | 492'4s | -4'0 | 24,625.00 | 0 | 496'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 14200 | 512'4s | -4'0 | 25,625.00 | 0 | 516'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 14400 | 532'4s | -4'0 | 26,625.00 | 0 | 536'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 14600 | 552'4s | -4'0 | 27,625.00 | 0 | 556'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 14800 | 572'4s | -4'0 | 28,625.00 | 0 | 576'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 15000 | 592'4s | -4'0 | 29,625.00 | 0 | 596'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 15200 | 612'4s | -4'0 | 30,625.00 | 0 | 616'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| 15400 | 632'4s | -4'0 | 31,625.00 | 0 | 636'4 | 02/15/2019 13:32:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
