 |
|
 |
||
|
 |
|
||
|
|
|||
| 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 |
||||||||||||
| 0 | 15,025.00 | 1'4 | 300'4s | 5800 | 0'1s | 0'0 | 6.25 | 36 | |||||||||||
| 2 | 14,025.00 | 1'4 | 280'4s | 6000 | 0'1s | 0'0 | 6.25 | 15 | |||||||||||
| 1 | 13,025.00 | 1'4 | 260'4s | 6200 | 0'1s | 0'0 | 6.25 | 75 | |||||||||||
| 1 | 12,031.25 | 1'5 | 240'5s | 6400 | 0'1s | 0'0 | 6.25 | 98 | |||||||||||
| 0 | 11,031.25 | 1'5 | 220'5s | 6600 | 0'1s | 0'0 | 6.25 | 5 | |||||||||||
| 0 | 10,031.25 | 1'4 | 200'5s | 6800 | 0'1s | 0'0 | 6.25 | 148 | |||||||||||
| 1 | 9,031.25 | 1'4 | 180'5s | 7000 | 0'1s | 0'0 | 6.25 | 457 | |||||||||||
| 1 | 8,531.25 | 1'4 | 170'5s | 7100 | 0'1s | 0'0 | 6.25 | 2 | |||||||||||
| 0 | 8,031.25 | 1'4 | 160'5s | 7200 | 0'1s | 0'0 | 6.25 | 655 | |||||||||||
| 0 | 7,531.25 | 1'4 | 150'5s | 7300 | 0'1s | 0'0 | 6.25 | 107 | |||||||||||
| 0 | 7,031.25 | 1'4 | 140'5s | 7400 | 0'1s | 0'0 | 6.25 | 757 | |||||||||||
| 0 | 6,531.25 | 1'4 | 130'5s | 7500 | 0'1s | 0'0 | 6.25 | 15 | |||||||||||
| 1 | 6,031.25 | 1'4 | 120'5s | 7600 | 0'1s | 0'0 | 6.25 | 8,657 | |||||||||||
| 1 | 5,531.25 | 1'4 | 110'5s | 7700 | 0'1s | 0'0 | 6.25 | 103 | |||||||||||
| 4 | 5,031.25 | 1'4 | 100'5s | 7800 | 0'1s | 0'0 | 6.25 | 1,469 | |||||||||||
| 3 | 4,531.25 | 1'4 | 90'5s | 7900 | 0'1s | 0'0 | 6.25 | 600 | |||||||||||
| 9 | 4,031.25 | 1'4 | 80'5s | 8000 | 0'1s | 0'0 | 6.25 | 7,265 | |||||||||||
| 19 | 3,531.25 | 1'4 | 70'5s | 8100 | 0'1s | 0'0 | 6.25 | 1,247 | |||||||||||
| 36 | 3,031.25 | 1'4 | 60'5s | 8200 | 0'1s | 0'0 | 6.25 | 2,963 | |||||||||||
| 8 | 2,531.25 | 1'4 | 50'5s | 8300 | 0'1s | 0'0 | 6.25 | 1,133 | |||||||||||
| 71 | 2,031.25 | 1'4 | 40'5s | 8400 | 0'1s | 0'0 | 6.25 | 5,024 | |||||||||||
| 17 | 1,537.50 | 1'3 | 30'6s | 8500 | 0'2s | -0'1 | 12.50 | 2,620 | |||||||||||
| 222 | 1,056.25 | 1'2 | 21'1s | 8600 | 0'5s | -0'2 | 31.25 | 4,209 | |||||||||||
| 58 | 612.50 | 0'7 | 12'2s | 8700 | 1'2s | -0'4 | 62.50 | 3,063 | |||||||||||
| 3,018 | 300.00 | 0'4 | 6'0s | 8800 | 4'1s | -0'7 | 206.25 | 10,938 | |||||||||||
| 3,768 | 100.00 | 0'1 | 2'0s | 8900 | 11'2s | -1'4 | 562.50 | 5,684 | |||||||||||
| 7,815 | 25.00 | 0'0 | 0'4s | 9000 | 20'0s | -1'5 | 1,000.00 | 13,077 | |||||||||||
| 8,490 | 6.25 | -0'1 | 0'1s | 9100 | 29'6s | -1'4 | 1,487.50 | 11,007 | |||||||||||
| 11,900 | 6.25 | 0'0 | 0'1s | 9200 | 39'5s | -1'4 | 1,981.25 | 9,081 | |||||||||||
| 4,835 | 6.25 | 0'0 | 0'1s | 9300 | 49'5s | -1'4 | 2,481.25 | 1,405 | |||||||||||
| 8,362 | 6.25 | 0'0 | 0'1s | 9400 | 59'5s | -1'4 | 2,981.25 | 2,381 | |||||||||||
| 3,845 | 6.25 | 0'0 | 0'1s | 9500 | 69'5s | -1'4 | 3,481.25 | 156 | |||||||||||
| 6,431 | 6.25 | 0'0 | 0'1s | 9600 | 79'5s | -1'4 | 3,981.25 | 556 | |||||||||||
| 2,373 | 6.25 | 0'0 | 0'1s | 9700 | 89'5s | -1'4 | 4,481.25 | 81 | |||||||||||
| 4,660 | 6.25 | 0'0 | 0'1s | 9800 | 99'5s | -1'4 | 4,981.25 | 102 | |||||||||||
| 1,628 | 6.25 | 0'0 | 0'1s | 9900 | 109'5s | -1'4 | 5,481.25 | 161 | |||||||||||
| 15,190 | 6.25 | 0'0 | 0'1s | 10000 | 119'5s | -1'4 | 5,981.25 | 26 | |||||||||||
| 602 | 6.25 | 0'0 | 0'1s | 10100 | 129'5s | -1'4 | 6,481.25 | 25 | |||||||||||
| 2,282 | 6.25 | 0'0 | 0'1s | 10200 | 139'5s | -1'4 | 6,981.25 | 67 | |||||||||||
| 951 | 6.25 | 0'0 | 0'1s | 10300 | 149'5s | -1'4 | 7,481.25 | 4 | |||||||||||
| 1,846 | 6.25 | 0'0 | 0'1s | 10400 | 159'5s | -1'4 | 7,981.25 | 19 | |||||||||||
| 8,322 | 6.25 | 0'0 | 0'1s | 10500 | 169'5s | -1'4 | 8,481.25 | 64 | |||||||||||
| 1,720 | 6.25 | 0'0 | 0'1s | 10600 | 179'5s | -1'4 | 8,981.25 | 14 | |||||||||||
| 526 | 6.25 | 0'0 | 0'1s | 10700 | 189'5s | -1'4 | 9,481.25 | 5 | |||||||||||
| 1,236 | 6.25 | 0'0 | 0'1s | 10800 | 199'5s | -1'4 | 9,981.25 | 0 | |||||||||||
| 69 | 6.25 | 0'0 | 0'1s | 10900 | 209'5s | -1'4 | 10,481.25 | 0 | |||||||||||
| 2,549 | 6.25 | 0'0 | 0'1s | 11000 | 219'5s | -1'3 | 10,981.25 | 5 | |||||||||||
| 56 | 6.25 | 0'0 | 0'1s | 11100 | 229'5s | -1'3 | 11,481.25 | 0 | |||||||||||
| 387 | 6.25 | 0'0 | 0'1s | 11200 | 239'5s | -1'3 | 11,981.25 | 15 | |||||||||||
| 247 | 6.25 | 0'0 | 0'1s | 11300 | 249'4s | -1'4 | 12,475.00 | 0 | |||||||||||
| 726 | 6.25 | 0'0 | 0'1s | 11400 | 259'4s | -1'4 | 12,975.00 | 1 | |||||||||||
| 59 | 6.25 | 0'0 | 0'1s | 11500 | 269'4s | -1'4 | 13,475.00 | 2 | |||||||||||
| 367 | 6.25 | 0'0 | 0'1s | 11600 | 279'4s | -1'4 | 13,975.00 | 1 | |||||||||||
| 13 | 6.25 | 0'0 | 0'1s | 11700 | 289'4s | -1'4 | 14,475.00 | 1 | |||||||||||
| 347 | 6.25 | 0'0 | 0'1s | 11800 | 299'4s | -1'4 | 14,975.00 | 20 | |||||||||||
| 1,666 | 6.25 | 0'0 | 0'1s | 12000 | 319'4s | -1'4 | 15,975.00 | 10 | |||||||||||
| 165 | 6.25 | 0'0 | 0'1s | 12200 | 339'4s | -1'4 | 16,975.00 | 1 | |||||||||||
| 728 | 6.25 | 0'0 | 0'1s | 12400 | 359'4s | -1'4 | 17,975.00 | 1 | |||||||||||
| 89 | 6.25 | 0'0 | 0'1s | 12600 | 379'4s | -1'4 | 18,975.00 | 0 | |||||||||||
| 216 | 6.25 | 0'0 | 0'1s | 12800 | 399'4s | -1'4 | 19,975.00 | 0 | |||||||||||
| 155 | 6.25 | 0'0 | 0'1s | 13000 | 419'4s | -1'4 | 20,975.00 | 0 | |||||||||||
| 74 | 6.25 | 0'0 | 0'1s | 13200 | 439'4s | -1'4 | 21,975.00 | 0 | |||||||||||
| 178 | 6.25 | 0'0 | 0'1s | 13400 | 459'4s | -1'4 | 22,975.00 | 0 | |||||||||||
| 42 | 6.25 | 0'0 | 0'1s | 13600 | 479'4s | -1'4 | 23,975.00 | 0 | |||||||||||
| 33 | 6.25 | 0'0 | 0'1s | 13800 | 499'4s | -1'4 | 24,975.00 | 0 | |||||||||||
| 853 | 6.25 | 0'0 | 0'1s | 14000 | 519'4s | -1'4 | 25,975.00 | 0 | |||||||||||
| 55 | 6.25 | 0'0 | 0'1s | 15000 | 619'4s | -1'4 | 30,975.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 5800 | 300'4s | 1'4 | 15,025.00 | 0 | 299'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 6000 | 280'4s | 1'4 | 14,025.00 | 2 | 279'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 6200 | 260'4s | 1'4 | 13,025.00 | 1 | 259'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 6400 | 240'5s | 1'5 | 12,031.25 | 1 | 239'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 6600 | 220'5s | 1'5 | 11,031.25 | 0 | 219'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 6800 | 200'5s | 1'4 | 10,031.25 | 0 | 199'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 7000 | 180'5s | 1'4 | 9,031.25 | 1 | 179'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 7100 | 170'5s | 1'4 | 8,531.25 | 1 | 169'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 7200 | 160'5s | 1'4 | 8,031.25 | 0 | 159'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 7300 | 150'5s | 1'4 | 7,531.25 | 0 | 149'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 7400 | 140'5s | 1'4 | 7,031.25 | 0 | 139'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 7500 | 130'5s | 1'4 | 6,531.25 | 0 | 129'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 7600 | 120'5s | 1'4 | 6,031.25 | 1 | 119'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 7700 | 110'5s | 1'4 | 5,531.25 | 1 | 109'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 7800 | 100'5s | 1'4 | 5,031.25 | 4 | 99'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 7900 | 90'5s | 1'4 | 4,531.25 | 3 | 89'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 8000 | 80'5s | 1'4 | 4,031.25 | 9 | 78'1 | 79'1 | 04/18/2019 13:33:00 | CBOT | |||||||||||
| 8100 | 70'5s | 1'4 | 3,531.25 | 19 | 69'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 8200 | 60'5s | 1'4 | 3,031.25 | 36 | 59'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 8300 | 50'5s | 1'4 | 2,531.25 | 8 | 49'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 8400 | 40'5s | 1'4 | 2,031.25 | 71 | 39'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 8500 | 30'6s | 1'3 | 1,537.50 | 17 | 29'3 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 8600 | 21'1s | 1'2 | 1,056.25 | 222 | 19'4 | 19'7 | 04/18/2019 13:33:00 | CBOT | |||||||||||
| 8700 | 12'2s | 0'7 | 612.50 | 58 | 9'7 | 11'3 | 04/18/2019 13:33:00 | CBOT | |||||||||||
| 8800 | 6'0s | 0'4 | 300.00 | 3,018 | 5'5 | 5'4 | 04/21/2019 19:17:00 | CBOT | |||||||||||
| 8900 | 2'0s | 0'1 | 100.00 | 3,768 | 1'5 | 1'7 | 04/21/2019 19:35:00 | CBOT | |||||||||||
| 9000 | 0'4s | 0'0 | 25.00 | 7,815 | 0'4 | 0'4 | 04/21/2019 19:02:00 | CBOT | |||||||||||
| 9100 | 0'1s | -0'1 | 6.25 | 8,490 | 0'1 | 0'2 | 04/21/2019 19:12:00 | CBOT | |||||||||||
| 9200 | 0'1s | 0'0 | 6.25 | 11,900 | 0'1 | 0'1 | 04/18/2019 13:33:00 | CBOT | |||||||||||
| 9300 | 0'1s | 0'0 | 6.25 | 4,835 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 9400 | 0'1s | 0'0 | 6.25 | 8,362 | 0'1 | 0'1 | 04/18/2019 13:33:00 | CBOT | |||||||||||
| 9500 | 0'1s | 0'0 | 6.25 | 3,845 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 9600 | 0'1s | 0'0 | 6.25 | 6,431 | 0'1 | 0'1 | 04/18/2019 13:33:00 | CBOT | |||||||||||
| 9700 | 0'1s | 0'0 | 6.25 | 2,373 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 9800 | 0'1s | 0'0 | 6.25 | 4,660 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 9900 | 0'1s | 0'0 | 6.25 | 1,628 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 10000 | 0'1s | 0'0 | 6.25 | 15,190 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 10100 | 0'1s | 0'0 | 6.25 | 602 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 10200 | 0'1s | 0'0 | 6.25 | 2,282 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 10300 | 0'1s | 0'0 | 6.25 | 951 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 10400 | 0'1s | 0'0 | 6.25 | 1,846 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 10500 | 0'1s | 0'0 | 6.25 | 8,322 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 10600 | 0'1s | 0'0 | 6.25 | 1,720 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 10700 | 0'1s | 0'0 | 6.25 | 526 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 10800 | 0'1s | 0'0 | 6.25 | 1,236 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 10900 | 0'1s | 0'0 | 6.25 | 69 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 11000 | 0'1s | 0'0 | 6.25 | 2,549 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 11100 | 0'1s | 0'0 | 6.25 | 56 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 11200 | 0'1s | 0'0 | 6.25 | 387 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 11300 | 0'1s | 0'0 | 6.25 | 247 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 11400 | 0'1s | 0'0 | 6.25 | 726 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 11500 | 0'1s | 0'0 | 6.25 | 59 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 11600 | 0'1s | 0'0 | 6.25 | 367 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 11700 | 0'1s | 0'0 | 6.25 | 13 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 11800 | 0'1s | 0'0 | 6.25 | 347 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 12000 | 0'1s | 0'0 | 6.25 | 1,666 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 12200 | 0'1s | 0'0 | 6.25 | 165 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 12400 | 0'1s | 0'0 | 6.25 | 728 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 12600 | 0'1s | 0'0 | 6.25 | 89 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 12800 | 0'1s | 0'0 | 6.25 | 216 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 13000 | 0'1s | 0'0 | 6.25 | 155 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 13200 | 0'1s | 0'0 | 6.25 | 74 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 13400 | 0'1s | 0'0 | 6.25 | 178 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 13600 | 0'1s | 0'0 | 6.25 | 42 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 13800 | 0'1s | 0'0 | 6.25 | 33 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 14000 | 0'1s | 0'0 | 6.25 | 853 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 15000 | 0'1s | 0'0 | 6.25 | 55 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 5800 | 0'1s | 0'0 | 6.25 | 36 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 15 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 75 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 6400 | 0'1s | 0'0 | 6.25 | 98 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 6600 | 0'1s | 0'0 | 6.25 | 5 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 6800 | 0'1s | 0'0 | 6.25 | 148 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 457 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 7100 | 0'1s | 0'0 | 6.25 | 2 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 7200 | 0'1s | 0'0 | 6.25 | 655 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 7300 | 0'1s | 0'0 | 6.25 | 107 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 7400 | 0'1s | 0'0 | 6.25 | 757 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 7500 | 0'1s | 0'0 | 6.25 | 15 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 7600 | 0'1s | 0'0 | 6.25 | 8,657 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 7700 | 0'1s | 0'0 | 6.25 | 103 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 7800 | 0'1s | 0'0 | 6.25 | 1,469 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 7900 | 0'1s | 0'0 | 6.25 | 600 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 8000 | 0'1s | 0'0 | 6.25 | 7,265 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 8100 | 0'1s | 0'0 | 6.25 | 1,247 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 8200 | 0'1s | 0'0 | 6.25 | 2,963 | 0'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 8300 | 0'1s | 0'0 | 6.25 | 1,133 | 0'1 | 0'1 | 04/18/2019 13:33:00 | CBOT | |||||||||||
| 8400 | 0'1s | 0'0 | 6.25 | 5,024 | 0'1 | 0'1 | 04/18/2019 13:33:00 | CBOT | |||||||||||
| 8500 | 0'2s | -0'1 | 12.50 | 2,620 | 0'3 | 0'3 | 04/18/2019 13:33:00 | CBOT | |||||||||||
| 8600 | 0'5s | -0'2 | 31.25 | 4,209 | 0'6 | 0'7 | 04/18/2019 13:33:00 | CBOT | |||||||||||
| 8700 | 1'2s | -0'4 | 62.50 | 3,063 | 1'4 | 1'6 | 04/21/2019 19:36:00 | CBOT | |||||||||||
| 8800 | 4'1s | -0'7 | 206.25 | 10,938 | 4'7 | 5'0 | 04/21/2019 19:36:00 | CBOT | |||||||||||
| 8900 | 11'2s | -1'4 | 562.50 | 5,684 | 11'5 | 12'6 | 04/18/2019 13:33:00 | CBOT | |||||||||||
| 9000 | 20'0s | -1'5 | 1,000.00 | 13,077 | 20'5 | 21'5 | 04/18/2019 13:33:00 | CBOT | |||||||||||
| 9100 | 29'6s | -1'4 | 1,487.50 | 11,007 | 30'5 | 31'2 | 04/18/2019 13:33:00 | CBOT | |||||||||||
| 9200 | 39'5s | -1'4 | 1,981.25 | 9,081 | 40'0 | 41'1 | 04/18/2019 13:33:00 | CBOT | |||||||||||
| 9300 | 49'5s | -1'4 | 2,481.25 | 1,405 | 51'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 9400 | 59'5s | -1'4 | 2,981.25 | 2,381 | 59'0 | 61'1 | 04/18/2019 13:33:00 | CBOT | |||||||||||
| 9500 | 69'5s | -1'4 | 3,481.25 | 156 | 71'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 9600 | 79'5s | -1'4 | 3,981.25 | 556 | 80'3 | 81'1 | 04/18/2019 13:33:00 | CBOT | |||||||||||
| 9700 | 89'5s | -1'4 | 4,481.25 | 81 | 90'3 | 91'1 | 04/18/2019 13:33:00 | CBOT | |||||||||||
| 9800 | 99'5s | -1'4 | 4,981.25 | 102 | 101'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 9900 | 109'5s | -1'4 | 5,481.25 | 161 | 111'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 10000 | 119'5s | -1'4 | 5,981.25 | 26 | 121'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 10100 | 129'5s | -1'4 | 6,481.25 | 25 | 130'6 | 131'1 | 04/18/2019 13:33:00 | CBOT | |||||||||||
| 10200 | 139'5s | -1'4 | 6,981.25 | 67 | 141'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 10300 | 149'5s | -1'4 | 7,481.25 | 4 | 151'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 10400 | 159'5s | -1'4 | 7,981.25 | 19 | 161'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 10500 | 169'5s | -1'4 | 8,481.25 | 64 | 171'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 10600 | 179'5s | -1'4 | 8,981.25 | 14 | 181'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 10700 | 189'5s | -1'4 | 9,481.25 | 5 | 191'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 10800 | 199'5s | -1'4 | 9,981.25 | 0 | 201'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 10900 | 209'5s | -1'4 | 10,481.25 | 0 | 211'1 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 11000 | 219'5s | -1'3 | 10,981.25 | 5 | 221'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 11100 | 229'5s | -1'3 | 11,481.25 | 0 | 231'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 11200 | 239'5s | -1'3 | 11,981.25 | 15 | 241'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 11300 | 249'4s | -1'4 | 12,475.00 | 0 | 251'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 11400 | 259'4s | -1'4 | 12,975.00 | 1 | 261'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 11500 | 269'4s | -1'4 | 13,475.00 | 2 | 271'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 11600 | 279'4s | -1'4 | 13,975.00 | 1 | 281'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 11700 | 289'4s | -1'4 | 14,475.00 | 1 | 291'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 11800 | 299'4s | -1'4 | 14,975.00 | 20 | 301'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 12000 | 319'4s | -1'4 | 15,975.00 | 10 | 321'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 12200 | 339'4s | -1'4 | 16,975.00 | 1 | 341'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 12400 | 359'4s | -1'4 | 17,975.00 | 1 | 361'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 12600 | 379'4s | -1'4 | 18,975.00 | 0 | 381'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 12800 | 399'4s | -1'4 | 19,975.00 | 0 | 401'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 13000 | 419'4s | -1'4 | 20,975.00 | 0 | 421'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 13200 | 439'4s | -1'4 | 21,975.00 | 0 | 441'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 13400 | 459'4s | -1'4 | 22,975.00 | 0 | 461'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 13600 | 479'4s | -1'4 | 23,975.00 | 0 | 481'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 13800 | 499'4s | -1'4 | 24,975.00 | 0 | 501'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 14000 | 519'4s | -1'4 | 25,975.00 | 0 | 521'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| 15000 | 619'4s | -1'4 | 30,975.00 | 0 | 621'0 | 04/18/2019 13:33:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
