 |
|
 |
||
|
 |
 |
|
|
|
|
|||
MFA Agri Services of Iowa – Corydon, Leon and Lineville.
|
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 9,593.75 | -0'3 | 191'7s | 2900 | 0'1s | 0'0 | 6.25 | 10 | |||||||||||
| 0 | 9,093.75 | -0'3 | 181'7s | 3000 | 0'1s | 0'0 | 6.25 | 166 | |||||||||||
| 0 | 8,593.75 | -0'3 | 171'7s | 3100 | 0'1s | 0'0 | 6.25 | 124 | |||||||||||
| 0 | 7,593.75 | -0'3 | 151'7s | 3300 | 0'1s | 0'0 | 6.25 | 1,031 | |||||||||||
| 0 | 7,093.75 | -0'3 | 141'7s | 3400 | 0'1s | 0'0 | 6.25 | 732 | |||||||||||
| 0 | 6,593.75 | -0'4 | 131'7s | 3500 | 0'1s | 0'0 | 6.25 | 887 | |||||||||||
| 0 | 6,343.75 | -0'4 | 126'7s | 3550 | 0'1s | 0'0 | 6.25 | 616 | |||||||||||
| 0 | 6,093.75 | -0'4 | 121'7s | 3600 | 0'1s | 0'0 | 6.25 | 2,497 | |||||||||||
| 0 | 5,843.75 | -0'4 | 116'7s | 3650 | 0'1s | 0'0 | 6.25 | 284 | |||||||||||
| 1 | 5,593.75 | -0'4 | 111'7s | 3700 | 0'1s | 0'0 | 6.25 | 2,728 | |||||||||||
| 0 | 5,343.75 | -0'4 | 106'7s | 3750 | 0'1s | 0'0 | 6.25 | 452 | |||||||||||
| 244 | 5,093.75 | -0'4 | 101'7s | 3800 | 0'1s | 0'0 | 6.25 | 1,296 | |||||||||||
| 0 | 4,843.75 | -0'4 | 96'7s | 3850 | 0'1s | 0'0 | 6.25 | 1,535 | |||||||||||
| 533 | 4,593.75 | -0'4 | 91'7s | 3900 | 0'1s | 0'0 | 6.25 | 2,920 | |||||||||||
| 0 | 4,343.75 | -0'4 | 86'7s | 3950 | 0'1s | 0'0 | 6.25 | 745 | |||||||||||
| 467 | 4,093.75 | -0'4 | 81'7s | 4000 | 0'1s | 0'0 | 6.25 | 6,266 | |||||||||||
| 1 | 3,843.75 | -0'4 | 76'7s | 4050 | 0'1s | 0'0 | 6.25 | 913 | |||||||||||
| 515 | 3,593.75 | -0'4 | 71'7s | 4100 | 0'1s | 0'0 | 6.25 | 8,006 | |||||||||||
| 24 | 3,343.75 | -0'4 | 66'7s | 4150 | 0'1s | 0'0 | 6.25 | 4,658 | |||||||||||
| 563 | 3,093.75 | -0'4 | 61'7s | 4200 | 0'1s | 0'0 | 6.25 | 8,844 | |||||||||||
| 40 | 2,843.75 | -0'4 | 56'7s | 4250 | 0'1s | 0'0 | 6.25 | 9,815 | |||||||||||
| 4,378 | 2,593.75 | -0'4 | 51'7s | 4300 | 0'1s | 0'0 | 6.25 | 15,925 | |||||||||||
| 724 | 2,343.75 | -0'4 | 46'7s | 4350 | 0'1s | 0'0 | 6.25 | 7,501 | |||||||||||
| 6,400 | 2,093.75 | -0'4 | 41'7s | 4400 | 0'1s | 0'0 | 6.25 | 18,818 | |||||||||||
| 2,740 | 1,843.75 | -0'4 | 36'7s | 4450 | 0'1s | 0'0 | 6.25 | 6,442 | |||||||||||
| 9,874 | 1,593.75 | -0'5 | 31'7s | 4500 | 0'1s | -0'1 | 6.25 | 21,297 | |||||||||||
| 4,490 | 1,343.75 | -0'5 | 26'7s | 4550 | 0'1s | -0'1 | 6.25 | 7,068 | |||||||||||
| 14,724 | 1,100.00 | -0'5 | 22'0s | 4600 | 0'2s | -0'1 | 12.50 | 10,545 | |||||||||||
| 6,487 | 850.00 | -0'6 | 17'0s | 4650 | 0'2s | -0'2 | 12.50 | 9,041 | |||||||||||
| 18,036 | 612.50 | -0'7 | 12'2s | 4700 | 0'4s | -0'3 | 25.00 | 15,943 | |||||||||||
| 6,913 | 393.75 | -1'0 | 7'7s | 4750 | 1'1s | -0'4 | 56.25 | 8,761 | |||||||||||
| 22,079 | 212.50 | -1'2 | 4'2s | 4800 | 2'4s | -0'6 | 125.00 | 21,590 | |||||||||||
| 13,553 | 100.00 | -1'0 | 2'0s | 4850 | 5'2s | -0'4 | 262.50 | 14,051 | |||||||||||
| 20,745 | 43.75 | -0'6 | 0'7s | 4900 | 9'1s | -0'1 | 456.25 | 10,433 | |||||||||||
| 10,027 | 18.75 | -0'4 | 0'3s | 4950 | 13'5s | 0'0 | 681.25 | 2,166 | |||||||||||
| 29,711 | 12.50 | -0'2 | 0'2s | 5000 | 18'4s | 0'2 | 925.00 | 8,244 | |||||||||||
| 3,506 | 6.25 | -0'1 | 0'1s | 5050 | 23'3s | 0'3 | 1,168.75 | 964 | |||||||||||
| 13,648 | 6.25 | -0'1 | 0'1s | 5100 | 28'3s | 0'3 | 1,418.75 | 2,672 | |||||||||||
| 5,236 | 6.25 | 0'0 | 0'1s | 5150 | 33'3s | 0'4 | 1,668.75 | 697 | |||||||||||
| 17,839 | 6.25 | 0'0 | 0'1s | 5200 | 38'3s | 0'4 | 1,918.75 | 1,038 | |||||||||||
| 5,021 | 6.25 | 0'0 | 0'1s | 5250 | 43'3s | 0'4 | 2,168.75 | 67 | |||||||||||
| 7,138 | 6.25 | 0'0 | 0'1s | 5300 | 48'3s | 0'4 | 2,418.75 | 122 | |||||||||||
| 3,123 | 6.25 | 0'0 | 0'1s | 5350 | 53'3s | 0'4 | 2,668.75 | 120 | |||||||||||
| 8,391 | 6.25 | 0'0 | 0'1s | 5400 | 58'3s | 0'4 | 2,918.75 | 15 | |||||||||||
| 2,031 | 6.25 | 0'0 | 0'1s | 5450 | 63'3s | 0'4 | 3,168.75 | 35 | |||||||||||
| 18,695 | 6.25 | 0'0 | 0'1s | 5500 | 68'3s | 0'4 | 3,418.75 | 16 | |||||||||||
| 1,288 | 6.25 | 0'0 | 0'1s | 5550 | 73'3s | 0'4 | 3,668.75 | 10 | |||||||||||
| 4,111 | 6.25 | 0'0 | 0'1s | 5600 | 78'3s | 0'4 | 3,918.75 | 1 | |||||||||||
| 697 | 6.25 | 0'0 | 0'1s | 5650 | 83'3s | 0'4 | 4,168.75 | 0 | |||||||||||
| 4,472 | 6.25 | 0'0 | 0'1s | 5700 | 88'3s | 0'4 | 4,418.75 | 5 | |||||||||||
| 613 | 6.25 | 0'0 | 0'1s | 5750 | 93'3s | 0'4 | 4,668.75 | 0 | |||||||||||
| 4,831 | 6.25 | 0'0 | 0'1s | 5800 | 98'3s | 0'4 | 4,918.75 | 0 | |||||||||||
| 319 | 6.25 | 0'0 | 0'1s | 5850 | 103'3s | 0'4 | 5,168.75 | 15 | |||||||||||
| 3,402 | 6.25 | 0'0 | 0'1s | 5900 | 108'3s | 0'4 | 5,418.75 | 0 | |||||||||||
| 171 | 6.25 | 0'0 | 0'1s | 5950 | 113'3s | 0'4 | 5,668.75 | 16 | |||||||||||
| 7,368 | 6.25 | 0'0 | 0'1s | 6000 | 118'3s | 0'4 | 5,918.75 | 0 | |||||||||||
| 139 | 6.25 | 0'0 | 0'1s | 6050 | 123'3s | 0'4 | 6,168.75 | 1 | |||||||||||
| 908 | 6.25 | 0'0 | 0'1s | 6100 | 128'3s | 0'4 | 6,418.75 | 0 | |||||||||||
| 60 | 6.25 | 0'0 | 0'1s | 6150 | 133'3s | 0'4 | 6,668.75 | 0 | |||||||||||
| 3,813 | 6.25 | 0'0 | 0'1s | 6200 | 138'3s | 0'5 | 6,918.75 | 0 | |||||||||||
| 3 | 6.25 | 0'0 | 0'1s | 6250 | 143'3s | 0'5 | 7,168.75 | 24 | |||||||||||
| 328 | 6.25 | 0'0 | 0'1s | 6300 | 148'3s | 0'5 | 7,418.75 | 0 | |||||||||||
| 30 | 6.25 | 0'0 | 0'1s | 6350 | 153'3s | 0'5 | 7,668.75 | 0 | |||||||||||
| 799 | 6.25 | 0'0 | 0'1s | 6400 | 158'3s | 0'5 | 7,918.75 | 0 | |||||||||||
| 5,361 | 6.25 | 0'0 | 0'1s | 6500 | 168'3s | 0'5 | 8,418.75 | 91 | |||||||||||
| 594 | 6.25 | 0'0 | 0'1s | 6600 | 178'3s | 0'5 | 8,918.75 | 74 | |||||||||||
| 746 | 6.25 | 0'0 | 0'1s | 6700 | 188'3s | 0'5 | 9,418.75 | 5 | |||||||||||
| 363 | 6.25 | 0'0 | 0'1s | 6800 | 198'3s | 0'5 | 9,918.75 | 0 | |||||||||||
| 13 | 6.25 | 0'0 | 0'1s | 6900 | 208'3s | 0'5 | 10,418.75 | 0 | |||||||||||
| 752 | 6.25 | 0'0 | 0'1s | 7000 | 218'3s | 0'5 | 10,918.75 | 0 | |||||||||||
| 12 | 6.25 | 0'0 | 0'1s | 7100 | 228'3s | 0'5 | 11,418.75 | 0 | |||||||||||
| 318 | 6.25 | 0'0 | 0'1s | 7200 | 238'3s | 0'5 | 11,918.75 | 0 | |||||||||||
| 432 | 6.25 | 0'0 | 0'1s | 7300 | 248'3s | 0'5 | 12,418.75 | 0 | |||||||||||
| 262 | 6.25 | 0'0 | 0'1s | 7500 | 268'3s | 0'5 | 13,418.75 | 0 | |||||||||||
| 315 | 6.25 | 0'0 | 0'1s | 7600 | 278'2s | 0'4 | 13,912.50 | 0 | |||||||||||
| 333 | 6.25 | 0'0 | 0'1s | 7700 | 288'2s | 0'4 | 14,412.50 | 0 | |||||||||||
| 409 | 6.25 | 0'0 | 0'1s | 7800 | 298'2s | 0'4 | 14,912.50 | 0 | |||||||||||
| 600 | 6.25 | 0'0 | 0'1s | 7900 | 308'2s | 0'4 | 15,412.50 | 0 | |||||||||||
| 361 | 6.25 | 0'0 | 0'1s | 8000 | 318'2s | 0'4 | 15,912.50 | 26 | |||||||||||
| 100 | 6.25 | 0'0 | 0'1s | 8100 | 328'2s | 0'4 | 16,412.50 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2900 | 191'7s | -0'3 | 9,593.75 | 0 | 192'2 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3000 | 181'7s | -0'3 | 9,093.75 | 0 | 182'2 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3100 | 171'7s | -0'3 | 8,593.75 | 0 | 172'2 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3300 | 151'7s | -0'3 | 7,593.75 | 0 | 152'2 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3400 | 141'7s | -0'3 | 7,093.75 | 0 | 142'2 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3500 | 131'7s | -0'4 | 6,593.75 | 0 | 132'3 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3550 | 126'7s | -0'4 | 6,343.75 | 0 | 127'3 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3600 | 121'7s | -0'4 | 6,093.75 | 0 | 122'3 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3650 | 116'7s | -0'4 | 5,843.75 | 0 | 117'3 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3700 | 111'7s | -0'4 | 5,593.75 | 1 | 112'3 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3750 | 106'7s | -0'4 | 5,343.75 | 0 | 107'3 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3800 | 101'7s | -0'4 | 5,093.75 | 244 | 102'3 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3850 | 96'7s | -0'4 | 4,843.75 | 0 | 97'3 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3900 | 91'7s | -0'4 | 4,593.75 | 533 | 92'3 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3950 | 86'7s | -0'4 | 4,343.75 | 0 | 87'3 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 4000 | 81'7s | -0'4 | 4,093.75 | 467 | 82'3 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 4050 | 76'7s | -0'4 | 3,843.75 | 1 | 77'3 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 4100 | 71'7s | -0'4 | 3,593.75 | 515 | 72'3 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 4150 | 66'7s | -0'4 | 3,343.75 | 24 | 67'3 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 4200 | 61'7s | -0'4 | 3,093.75 | 563 | 62'4 | 62'3 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 4250 | 56'7s | -0'4 | 2,843.75 | 40 | 57'3 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 4300 | 51'7s | -0'4 | 2,593.75 | 4,378 | 52'3 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 4350 | 46'7s | -0'4 | 2,343.75 | 724 | 47'3 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 4400 | 41'7s | -0'4 | 2,093.75 | 6,400 | 43'1 | 42'3 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 4450 | 36'7s | -0'4 | 1,843.75 | 2,740 | 37'3 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 4500 | 31'7s | -0'5 | 1,593.75 | 9,874 | 33'4 | 32'4 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 4550 | 26'7s | -0'5 | 1,343.75 | 4,490 | 29'0 | 27'4 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 4600 | 22'0s | -0'5 | 1,100.00 | 14,724 | 22'7 | 22'5 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 4650 | 17'0s | -0'6 | 850.00 | 6,487 | 19'6 | 17'6 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 4700 | 12'2s | -0'7 | 612.50 | 18,036 | 15'7 | 13'1 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 4750 | 7'7s | -1'0 | 393.75 | 6,913 | 10'0 | 8'7 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 4800 | 4'2s | -1'2 | 212.50 | 22,079 | 7'4 | 5'4 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 4850 | 2'0s | -1'0 | 100.00 | 13,553 | 4'1 | 3'0 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 4900 | 0'7s | -0'6 | 43.75 | 20,745 | 2'4 | 1'5 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 4950 | 0'3s | -0'4 | 18.75 | 10,027 | 1'1 | 0'7 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 5000 | 0'2s | -0'2 | 12.50 | 29,711 | 0'6 | 0'4 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 5050 | 0'1s | -0'1 | 6.25 | 3,506 | 0'3 | 0'2 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 5100 | 0'1s | -0'1 | 6.25 | 13,648 | 0'2 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5150 | 0'1s | 0'0 | 6.25 | 5,236 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5200 | 0'1s | 0'0 | 6.25 | 17,839 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5250 | 0'1s | 0'0 | 6.25 | 5,021 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5300 | 0'1s | 0'0 | 6.25 | 7,138 | 0'1 | 0'1 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 5350 | 0'1s | 0'0 | 6.25 | 3,123 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5400 | 0'1s | 0'0 | 6.25 | 8,391 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5450 | 0'1s | 0'0 | 6.25 | 2,031 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5500 | 0'1s | 0'0 | 6.25 | 18,695 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5550 | 0'1s | 0'0 | 6.25 | 1,288 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5600 | 0'1s | 0'0 | 6.25 | 4,111 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5650 | 0'1s | 0'0 | 6.25 | 697 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5700 | 0'1s | 0'0 | 6.25 | 4,472 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5750 | 0'1s | 0'0 | 6.25 | 613 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5800 | 0'1s | 0'0 | 6.25 | 4,831 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5850 | 0'1s | 0'0 | 6.25 | 319 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5900 | 0'1s | 0'0 | 6.25 | 3,402 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5950 | 0'1s | 0'0 | 6.25 | 171 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 7,368 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6050 | 0'1s | 0'0 | 6.25 | 139 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6100 | 0'1s | 0'0 | 6.25 | 908 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6150 | 0'1s | 0'0 | 6.25 | 60 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 3,813 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6250 | 0'1s | 0'0 | 6.25 | 3 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 328 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6350 | 0'1s | 0'0 | 6.25 | 30 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6400 | 0'1s | 0'0 | 6.25 | 799 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6500 | 0'1s | 0'0 | 6.25 | 5,361 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6600 | 0'1s | 0'0 | 6.25 | 594 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6700 | 0'1s | 0'0 | 6.25 | 746 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6800 | 0'1s | 0'0 | 6.25 | 363 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6900 | 0'1s | 0'0 | 6.25 | 13 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 752 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 7100 | 0'1s | 0'0 | 6.25 | 12 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 7200 | 0'1s | 0'0 | 6.25 | 318 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 7300 | 0'1s | 0'0 | 6.25 | 432 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 7500 | 0'1s | 0'0 | 6.25 | 262 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 7600 | 0'1s | 0'0 | 6.25 | 315 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 7700 | 0'1s | 0'0 | 6.25 | 333 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 7800 | 0'1s | 0'0 | 6.25 | 409 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 7900 | 0'1s | 0'0 | 6.25 | 600 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 8000 | 0'1s | 0'0 | 6.25 | 361 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 8100 | 0'1s | 0'0 | 6.25 | 100 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2900 | 0'1s | 0'0 | 6.25 | 10 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3000 | 0'1s | 0'0 | 6.25 | 166 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3100 | 0'1s | 0'0 | 6.25 | 124 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3300 | 0'1s | 0'0 | 6.25 | 1,031 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3400 | 0'1s | 0'0 | 6.25 | 732 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3500 | 0'1s | 0'0 | 6.25 | 887 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3550 | 0'1s | 0'0 | 6.25 | 616 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3600 | 0'1s | 0'0 | 6.25 | 2,497 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3650 | 0'1s | 0'0 | 6.25 | 284 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3700 | 0'1s | 0'0 | 6.25 | 2,728 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3750 | 0'1s | 0'0 | 6.25 | 452 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3800 | 0'1s | 0'0 | 6.25 | 1,296 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3850 | 0'1s | 0'0 | 6.25 | 1,535 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3900 | 0'1s | 0'0 | 6.25 | 2,920 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 3950 | 0'1s | 0'0 | 6.25 | 745 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 4000 | 0'1s | 0'0 | 6.25 | 6,266 | 0'1 | 0'1 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 4050 | 0'1s | 0'0 | 6.25 | 913 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 4100 | 0'1s | 0'0 | 6.25 | 8,006 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 4150 | 0'1s | 0'0 | 6.25 | 4,658 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 4200 | 0'1s | 0'0 | 6.25 | 8,844 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 4250 | 0'1s | 0'0 | 6.25 | 9,815 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 4300 | 0'1s | 0'0 | 6.25 | 15,925 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 4350 | 0'1s | 0'0 | 6.25 | 7,501 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 4400 | 0'1s | 0'0 | 6.25 | 18,818 | 0'1 | 0'1 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 4450 | 0'1s | 0'0 | 6.25 | 6,442 | 0'1 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 4500 | 0'1s | -0'1 | 6.25 | 21,297 | 0'1 | 0'2 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 4550 | 0'1s | -0'1 | 6.25 | 7,068 | 0'1 | 0'2 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 4600 | 0'2s | -0'1 | 12.50 | 10,545 | 0'3 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 4650 | 0'2s | -0'2 | 12.50 | 9,041 | 0'4 | 0'4 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 4700 | 0'4s | -0'3 | 25.00 | 15,943 | 0'7 | 0'7 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 4750 | 1'1s | -0'4 | 56.25 | 8,761 | 1'1 | 1'5 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 4800 | 2'4s | -0'6 | 125.00 | 21,590 | 2'4 | 3'2 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 4850 | 5'2s | -0'4 | 262.50 | 14,051 | 4'3 | 5'6 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 4900 | 9'1s | -0'1 | 456.25 | 10,433 | 6'0 | 9'2 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 4950 | 13'5s | 0'0 | 681.25 | 2,166 | 13'5 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5000 | 18'4s | 0'2 | 925.00 | 8,244 | 16'2 | 18'2 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 5050 | 23'3s | 0'3 | 1,168.75 | 964 | 23'0 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5100 | 28'3s | 0'3 | 1,418.75 | 2,672 | 23'1 | 28'0 | 04/21/2025 13:27:00 | CBOT | |||||||||||
| 5150 | 33'3s | 0'4 | 1,668.75 | 697 | 32'7 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5200 | 38'3s | 0'4 | 1,918.75 | 1,038 | 37'7 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5250 | 43'3s | 0'4 | 2,168.75 | 67 | 42'7 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5300 | 48'3s | 0'4 | 2,418.75 | 122 | 47'7 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5350 | 53'3s | 0'4 | 2,668.75 | 120 | 52'7 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5400 | 58'3s | 0'4 | 2,918.75 | 15 | 57'7 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5450 | 63'3s | 0'4 | 3,168.75 | 35 | 62'7 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5500 | 68'3s | 0'4 | 3,418.75 | 16 | 67'7 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5550 | 73'3s | 0'4 | 3,668.75 | 10 | 72'7 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5600 | 78'3s | 0'4 | 3,918.75 | 1 | 77'7 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5650 | 83'3s | 0'4 | 4,168.75 | 0 | 82'7 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5700 | 88'3s | 0'4 | 4,418.75 | 5 | 87'7 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5750 | 93'3s | 0'4 | 4,668.75 | 0 | 92'7 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5800 | 98'3s | 0'4 | 4,918.75 | 0 | 97'7 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5850 | 103'3s | 0'4 | 5,168.75 | 15 | 102'7 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5900 | 108'3s | 0'4 | 5,418.75 | 0 | 107'7 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 5950 | 113'3s | 0'4 | 5,668.75 | 16 | 112'7 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6000 | 118'3s | 0'4 | 5,918.75 | 0 | 117'7 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6050 | 123'3s | 0'4 | 6,168.75 | 1 | 122'7 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6100 | 128'3s | 0'4 | 6,418.75 | 0 | 127'7 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6150 | 133'3s | 0'4 | 6,668.75 | 0 | 132'7 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6200 | 138'3s | 0'5 | 6,918.75 | 0 | 137'6 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6250 | 143'3s | 0'5 | 7,168.75 | 24 | 142'6 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6300 | 148'3s | 0'5 | 7,418.75 | 0 | 147'6 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6350 | 153'3s | 0'5 | 7,668.75 | 0 | 152'6 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6400 | 158'3s | 0'5 | 7,918.75 | 0 | 157'6 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6500 | 168'3s | 0'5 | 8,418.75 | 91 | 167'6 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6600 | 178'3s | 0'5 | 8,918.75 | 74 | 177'6 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6700 | 188'3s | 0'5 | 9,418.75 | 5 | 187'6 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6800 | 198'3s | 0'5 | 9,918.75 | 0 | 197'6 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 6900 | 208'3s | 0'5 | 10,418.75 | 0 | 207'6 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 7000 | 218'3s | 0'5 | 10,918.75 | 0 | 217'6 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 7100 | 228'3s | 0'5 | 11,418.75 | 0 | 227'6 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 7200 | 238'3s | 0'5 | 11,918.75 | 0 | 237'6 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 7300 | 248'3s | 0'5 | 12,418.75 | 0 | 247'6 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 7500 | 268'3s | 0'5 | 13,418.75 | 0 | 267'6 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 7600 | 278'2s | 0'4 | 13,912.50 | 0 | 277'6 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 7700 | 288'2s | 0'4 | 14,412.50 | 0 | 287'6 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 7800 | 298'2s | 0'4 | 14,912.50 | 0 | 297'6 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 7900 | 308'2s | 0'4 | 15,412.50 | 0 | 307'6 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 8000 | 318'2s | 0'4 | 15,912.50 | 26 | 317'6 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| 8100 | 328'2s | 0'4 | 16,412.50 | 0 | 327'6 | 04/21/2025 13:27:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
