 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Mid-MO MFA, Concordia 660-463-2256, Sweet Springs 660-335-6355, |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 339 | 8,562.50 | 4'0 | 171'2s | 1800 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 5,062.50 | 4'0 | 101'2s | 2500 | 0'1s | 0'0 | 6.25 | 226 | |||||||||||
| 0 | 4,562.50 | 4'0 | 91'2s | 2600 | 0'1s | 0'0 | 6.25 | 220 | |||||||||||
| 0 | 4,062.50 | 4'0 | 81'2s | 2700 | 0'1s | 0'0 | 6.25 | 10 | |||||||||||
| 0 | 3,812.50 | 4'0 | 76'2s | 2750 | 0'1s | 0'0 | 6.25 | 166 | |||||||||||
| 0 | 3,562.50 | 4'0 | 71'2s | 2800 | 0'1s | 0'0 | 6.25 | 809 | |||||||||||
| 0 | 3,312.50 | 3'7 | 66'2s | 2850 | 0'1s | 0'0 | 6.25 | 104 | |||||||||||
| 0 | 3,068.75 | 4'0 | 61'3s | 2900 | 0'1s | -0'1 | 6.25 | 400 | |||||||||||
| 0 | 2,818.75 | 4'0 | 56'3s | 2950 | 0'1s | -0'1 | 6.25 | 227 | |||||||||||
| 506 | 2,568.75 | 3'7 | 51'3s | 3000 | 0'1s | -0'1 | 6.25 | 921 | |||||||||||
| 0 | 2,318.75 | 3'6 | 46'3s | 3050 | 0'2s | 0'1 | 12.50 | 711 | |||||||||||
| 0 | 2,075.00 | 3'6 | 41'4s | 3100 | 0'3s | 0'1 | 18.75 | 2,021 | |||||||||||
| 0 | 1,831.25 | 3'5 | 36'5s | 3150 | 0'4s | -0'2 | 25.00 | 972 | |||||||||||
| 11 | 1,600.00 | 3'5 | 32'0s | 3200 | 0'4s | -0'2 | 25.00 | 3,640 | |||||||||||
| 19 | 1,368.75 | 3'4 | 27'3s | 3250 | 1'0s | -0'1 | 50.00 | 2,925 | |||||||||||
| 242 | 1,150.00 | 3'2 | 23'0s | 3300 | 1'4s | -0'2 | 75.00 | 7,584 | |||||||||||
| 273 | 950.00 | 3'0 | 19'0s | 3350 | 2'1s | -0'5 | 106.25 | 8,721 | |||||||||||
| 3,781 | 918.75 | 2'7 | 18'3s | 3400 | 3'2s | -1'0 | 162.50 | 20,339 | |||||||||||
| 2,914 | 743.75 | 2'3 | 14'7s | 3450 | 5'0s | -1'2 | 250.00 | 5,252 | |||||||||||
| 10,712 | 575.00 | 1'4 | 11'4s | 3500 | 7'3s | -1'3 | 368.75 | 19,233 | |||||||||||
| 4,766 | 493.75 | 1'7 | 9'7s | 3550 | 9'6s | -2'0 | 487.50 | 3,444 | |||||||||||
| 32,712 | 375.00 | 1'1 | 7'4s | 3600 | 13'0s | -2'1 | 650.00 | 22,911 | |||||||||||
| 6,419 | 293.75 | 0'6 | 5'7s | 3650 | 16'2s | -2'5 | 812.50 | 6,661 | |||||||||||
| 21,885 | 250.00 | 0'7 | 5'0s | 3700 | 20'3s | -2'3 | 1,018.75 | 16,553 | |||||||||||
| 8,586 | 212.50 | 1'0 | 4'2s | 3750 | 25'2s | -1'6 | 1,262.50 | 3,069 | |||||||||||
| 24,940 | 175.00 | 0'7 | 3'4s | 3800 | 28'6s | -2'5 | 1,437.50 | 19,009 | |||||||||||
| 5,568 | 150.00 | 0'6 | 3'0s | 3850 | 32'4s | -3'4 | 1,625.00 | 2,749 | |||||||||||
| 27,819 | 125.00 | 0'5 | 2'4s | 3900 | 37'4s | -3'1 | 1,875.00 | 19,546 | |||||||||||
| 7,649 | 106.25 | 0'4 | 2'1s | 3950 | 45'2s | -3'5 | 2,262.50 | 1,531 | |||||||||||
| 37,406 | 93.75 | 0'4 | 1'7s | 4000 | 47'1s | -3'0 | 2,356.25 | 14,436 | |||||||||||
| 3,268 | 75.00 | 0'2 | 1'4s | 4050 | 54'7s | -3'6 | 2,743.75 | 514 | |||||||||||
| 25,120 | 75.00 | 0'3 | 1'4s | 4100 | 57'0s | -2'6 | 2,850.00 | 11,418 | |||||||||||
| 4,087 | 68.75 | 0'3 | 1'3s | 4150 | 64'5s | -3'7 | 3,231.25 | 318 | |||||||||||
| 22,883 | 62.50 | 0'3 | 1'2s | 4200 | 66'7s | -2'5 | 3,343.75 | 1,478 | |||||||||||
| 9,562 | 37.50 | 0'0 | 0'6s | 4250 | 74'3s | -4'0 | 3,718.75 | 483 | |||||||||||
| 15,716 | 50.00 | 0'2 | 1'0s | 4300 | 79'3s | -4'0 | 3,968.75 | 1,023 | |||||||||||
| 3,890 | 31.25 | 0'0 | 0'5s | 4350 | 84'2s | -4'0 | 4,212.50 | 2 | |||||||||||
| 10,032 | 43.75 | 0'2 | 0'7s | 4400 | 89'2s | -3'7 | 4,462.50 | 194 | |||||||||||
| 1,300 | 25.00 | 0'0 | 0'4s | 4450 | 94'2s | -3'7 | 4,712.50 | 3 | |||||||||||
| 34,460 | 25.00 | 0'0 | 0'4s | 4500 | 99'1s | -3'7 | 4,956.25 | 452 | |||||||||||
| 1,600 | 25.00 | 0'1 | 0'4s | 4550 | 104'1s | -3'7 | 5,206.25 | 26 | |||||||||||
| 10,548 | 31.25 | 0'1 | 0'5s | 4600 | 109'1s | -3'7 | 5,456.25 | 13 | |||||||||||
| 914 | 18.75 | 0'0 | 0'3s | 4650 | 114'0s | -4'0 | 5,700.00 | 31 | |||||||||||
| 11,772 | 18.75 | 0'0 | 0'3s | 4700 | 119'0s | -4'0 | 5,950.00 | 1,529 | |||||||||||
| 880 | 18.75 | 0'0 | 0'3s | 4750 | 124'0s | -3'7 | 6,200.00 | 46 | |||||||||||
| 11,191 | 12.50 | 0'0 | 0'2s | 4800 | 128'7s | -4'0 | 6,443.75 | 17 | |||||||||||
| 849 | 12.50 | 0'0 | 0'2s | 4850 | 133'7s | -4'0 | 6,693.75 | 16 | |||||||||||
| 4,980 | 12.50 | 0'0 | 0'2s | 4900 | 138'7s | -4'0 | 6,943.75 | 10 | |||||||||||
| 553 | 12.50 | 0'1 | 0'2s | 4950 | 143'7s | -3'7 | 7,193.75 | 10 | |||||||||||
| 24,441 | 12.50 | 0'1 | 0'2s | 5000 | 148'7s | -3'7 | 7,443.75 | 725 | |||||||||||
| 1,148 | 12.50 | 0'0 | 0'2s | 5050 | 153'7s | -3'7 | 7,693.75 | 0 | |||||||||||
| 2,957 | 12.50 | 0'1 | 0'2s | 5100 | 158'6s | -4'0 | 7,937.50 | 12 | |||||||||||
| 346 | 6.25 | 0'0 | 0'1s | 5150 | 163'6s | -4'0 | 8,187.50 | 0 | |||||||||||
| 2,140 | 6.25 | 0'0 | 0'1s | 5200 | 168'6s | -4'0 | 8,437.50 | 0 | |||||||||||
| 1,052 | 6.25 | 0'0 | 0'1s | 5300 | 178'6s | -4'0 | 8,937.50 | 1 | |||||||||||
| 2,991 | 6.25 | 0'0 | 0'1s | 5400 | 188'6s | -4'0 | 9,437.50 | 0 | |||||||||||
| 7,505 | 6.25 | 0'0 | 0'1s | 5500 | 198'6s | -4'0 | 9,937.50 | 3 | |||||||||||
| 279 | 6.25 | 0'0 | 0'1s | 5600 | 208'6s | -4'0 | 10,437.50 | 1 | |||||||||||
| 668 | 6.25 | 0'0 | 0'1s | 5700 | 218'6s | -4'0 | 10,937.50 | 0 | |||||||||||
| 872 | 6.25 | 0'0 | 0'1s | 5800 | 228'6s | -4'0 | 11,437.50 | 0 | |||||||||||
| 607 | 6.25 | 0'0 | 0'1s | 5900 | 238'6s | -4'0 | 11,937.50 | 0 | |||||||||||
| 1,701 | 6.25 | 0'0 | 0'1s | 6000 | 248'6s | -4'0 | 12,437.50 | 0 | |||||||||||
| 1,797 | 6.25 | 0'0 | 0'1s | 6100 | 258'6s | -4'0 | 12,937.50 | 0 | |||||||||||
| 1,076 | 6.25 | 0'0 | 0'1s | 6200 | 268'6s | -4'0 | 13,437.50 | 0 | |||||||||||
| 1,490 | 6.25 | 0'0 | 0'1s | 6300 | 278'6s | -4'0 | 13,937.50 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1800 | 171'2s | 4'0 | 8,562.50 | 339 | 167'2 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 2500 | 101'2s | 4'0 | 5,062.50 | 0 | 97'2 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 2600 | 91'2s | 4'0 | 4,562.50 | 0 | 87'2 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 2700 | 81'2s | 4'0 | 4,062.50 | 0 | 77'2 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 2750 | 76'2s | 4'0 | 3,812.50 | 0 | 72'2 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 2800 | 71'2s | 4'0 | 3,562.50 | 0 | 67'2 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 2850 | 66'2s | 3'7 | 3,312.50 | 0 | 62'3 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 2900 | 61'3s | 4'0 | 3,068.75 | 0 | 57'3 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 2950 | 56'3s | 4'0 | 2,818.75 | 0 | 52'3 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 3000 | 51'3s | 3'7 | 2,568.75 | 506 | 47'4 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 3050 | 46'3s | 3'6 | 2,318.75 | 0 | 42'5 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 3100 | 41'4s | 3'6 | 2,075.00 | 0 | 37'6 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 3150 | 36'5s | 3'5 | 1,831.25 | 0 | 33'0 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 3200 | 32'0s | 3'5 | 1,600.00 | 11 | 28'3 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 3250 | 27'3s | 3'4 | 1,368.75 | 19 | 23'7 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 3300 | 23'0s | 3'2 | 1,150.00 | 242 | 19'6 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 3350 | 19'0s | 3'0 | 950.00 | 273 | 16'0 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 3400 | 18'3s | 2'7 | 918.75 | 3,781 | 16'0 | 15'4 | 07/20/2018 10:41:00 | CBOT | |||||||||||
| 3450 | 14'7s | 2'3 | 743.75 | 2,914 | 12'1 | 12'4 | 07/20/2018 10:24:00 | CBOT | |||||||||||
| 3500 | 11'4s | 1'4 | 575.00 | 10,712 | 10'2 | 10'0 | 07/20/2018 10:45:00 | CBOT | |||||||||||
| 3550 | 9'7s | 1'7 | 493.75 | 4,766 | 8'1 | 8'0 | 07/20/2018 10:42:00 | CBOT | |||||||||||
| 3600 | 7'4s | 1'1 | 375.00 | 32,712 | 7'0 | 6'3 | 07/20/2018 10:48:00 | CBOT | |||||||||||
| 3650 | 5'7s | 0'6 | 293.75 | 6,419 | 5'2 | 5'1 | 07/20/2018 09:10:00 | CBOT | |||||||||||
| 3700 | 5'0s | 0'7 | 250.00 | 21,885 | 4'0 | 4'1 | 07/20/2018 10:17:00 | CBOT | |||||||||||
| 3750 | 4'2s | 1'0 | 212.50 | 8,586 | 3'3 | 3'2 | 07/20/2018 10:42:00 | CBOT | |||||||||||
| 3800 | 3'4s | 0'7 | 175.00 | 24,940 | 2'5 | 2'5 | 07/20/2018 10:41:00 | CBOT | |||||||||||
| 3850 | 3'0s | 0'6 | 150.00 | 5,568 | 2'2 | 2'2 | 07/20/2018 10:24:00 | CBOT | |||||||||||
| 3900 | 2'4s | 0'5 | 125.00 | 27,819 | 2'0 | 1'7 | 07/20/2018 10:29:00 | CBOT | |||||||||||
| 3950 | 2'1s | 0'4 | 106.25 | 7,649 | 1'6 | 1'5 | 07/20/2018 10:24:00 | CBOT | |||||||||||
| 4000 | 1'7s | 0'4 | 93.75 | 37,406 | 1'2 | 1'3 | 07/20/2018 10:41:00 | CBOT | |||||||||||
| 4050 | 1'4s | 0'2 | 75.00 | 3,268 | 1'1 | 1'2 | 07/20/2018 09:19:00 | CBOT | |||||||||||
| 4100 | 1'4s | 0'3 | 75.00 | 25,120 | 1'0 | 1'1 | 07/20/2018 10:29:00 | CBOT | |||||||||||
| 4150 | 1'3s | 0'3 | 68.75 | 4,087 | 1'0 | 1'0 | 07/20/2018 10:24:00 | CBOT | |||||||||||
| 4200 | 1'2s | 0'3 | 62.50 | 22,883 | 1'2 | 0'7 | 07/20/2018 10:27:00 | CBOT | |||||||||||
| 4250 | 0'6s | 0'0 | 37.50 | 9,562 | 0'6 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 4300 | 1'0s | 0'2 | 50.00 | 15,716 | 0'7 | 0'6 | 07/20/2018 10:24:00 | CBOT | |||||||||||
| 4350 | 0'5s | 0'0 | 31.25 | 3,890 | 0'5 | 0'5 | 07/19/2018 13:25:00 | CBOT | |||||||||||
| 4400 | 0'7s | 0'2 | 43.75 | 10,032 | 0'5 | 0'5 | 07/20/2018 10:33:00 | CBOT | |||||||||||
| 4450 | 0'4s | 0'0 | 25.00 | 1,300 | 0'4 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 4500 | 0'4s | 0'0 | 25.00 | 34,460 | 0'4 | 0'4 | 07/20/2018 09:13:00 | CBOT | |||||||||||
| 4550 | 0'4s | 0'1 | 25.00 | 1,600 | 0'3 | 0'3 | 07/19/2018 13:25:00 | CBOT | |||||||||||
| 4600 | 0'5s | 0'1 | 31.25 | 10,548 | 0'4 | 0'4 | 07/20/2018 09:44:00 | CBOT | |||||||||||
| 4650 | 0'3s | 0'0 | 18.75 | 914 | 0'3 | 0'3 | 07/19/2018 13:25:00 | CBOT | |||||||||||
| 4700 | 0'3s | 0'0 | 18.75 | 11,772 | 0'3 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 4750 | 0'3s | 0'0 | 18.75 | 880 | 0'3 | 0'3 | 07/20/2018 09:57:00 | CBOT | |||||||||||
| 4800 | 0'2s | 0'0 | 12.50 | 11,191 | 0'2 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 4850 | 0'2s | 0'0 | 12.50 | 849 | 0'2 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 4900 | 0'2s | 0'0 | 12.50 | 4,980 | 0'2 | 0'2 | 07/20/2018 08:48:00 | CBOT | |||||||||||
| 4950 | 0'2s | 0'1 | 12.50 | 553 | 0'1 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 5000 | 0'2s | 0'1 | 12.50 | 24,441 | 0'1 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 5050 | 0'2s | 0'0 | 12.50 | 1,148 | 0'2 | 0'2 | 07/20/2018 09:29:00 | CBOT | |||||||||||
| 5100 | 0'2s | 0'1 | 12.50 | 2,957 | 0'2 | 0'1 | 07/20/2018 10:21:00 | CBOT | |||||||||||
| 5150 | 0'1s | 0'0 | 6.25 | 346 | 0'1 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 5200 | 0'1s | 0'0 | 6.25 | 2,140 | 0'1 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 5300 | 0'1s | 0'0 | 6.25 | 1,052 | 0'1 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 5400 | 0'1s | 0'0 | 6.25 | 2,991 | 0'1 | 0'1 | 07/19/2018 13:25:00 | CBOT | |||||||||||
| 5500 | 0'1s | 0'0 | 6.25 | 7,505 | 0'1 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 5600 | 0'1s | 0'0 | 6.25 | 279 | 0'1 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 5700 | 0'1s | 0'0 | 6.25 | 668 | 0'1 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 5800 | 0'1s | 0'0 | 6.25 | 872 | 0'1 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 5900 | 0'1s | 0'0 | 6.25 | 607 | 0'1 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 1,701 | 0'1 | 0'1 | 07/19/2018 13:25:00 | CBOT | |||||||||||
| 6100 | 0'1s | 0'0 | 6.25 | 1,797 | 0'1 | 0'1 | 07/19/2018 13:25:00 | CBOT | |||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 1,076 | 0'1 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 1,490 | 0'1 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1800 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 2500 | 0'1s | 0'0 | 6.25 | 226 | 0'1 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 2600 | 0'1s | 0'0 | 6.25 | 220 | 0'1 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 2700 | 0'1s | 0'0 | 6.25 | 10 | 0'1 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 2750 | 0'1s | 0'0 | 6.25 | 166 | 0'1 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 2800 | 0'1s | 0'0 | 6.25 | 809 | 0'1 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 2850 | 0'1s | 0'0 | 6.25 | 104 | 0'1 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 2900 | 0'1s | -0'1 | 6.25 | 400 | 0'2 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 2950 | 0'1s | -0'1 | 6.25 | 227 | 0'2 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 3000 | 0'1s | -0'1 | 6.25 | 921 | 0'2 | 0'2 | 07/19/2018 13:25:00 | CBOT | |||||||||||
| 3050 | 0'2s | 0'1 | 12.50 | 711 | 0'2 | 0'1 | 07/20/2018 08:38:00 | CBOT | |||||||||||
| 3100 | 0'3s | 0'1 | 18.75 | 2,021 | 0'3 | 0'2 | 07/20/2018 05:57:00 | CBOT | |||||||||||
| 3150 | 0'4s | -0'2 | 25.00 | 972 | 0'6 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 3200 | 0'4s | -0'2 | 25.00 | 3,640 | 0'6 | 0'6 | 07/20/2018 10:17:00 | CBOT | |||||||||||
| 3250 | 1'0s | -0'1 | 50.00 | 2,925 | 1'1 | 1'1 | 07/20/2018 09:26:00 | CBOT | |||||||||||
| 3300 | 1'4s | -0'2 | 75.00 | 7,584 | 1'7 | 1'6 | 07/20/2018 09:07:00 | CBOT | |||||||||||
| 3350 | 2'1s | -0'5 | 106.25 | 8,721 | 2'5 | 2'6 | 07/20/2018 10:24:00 | CBOT | |||||||||||
| 3400 | 3'2s | -1'0 | 162.50 | 20,339 | 4'0 | 4'2 | 07/20/2018 10:21:00 | CBOT | |||||||||||
| 3450 | 5'0s | -1'2 | 250.00 | 5,252 | 6'1 | 6'2 | 07/20/2018 10:34:00 | CBOT | |||||||||||
| 3500 | 7'3s | -1'3 | 368.75 | 19,233 | 8'1 | 8'6 | 07/20/2018 10:46:00 | CBOT | |||||||||||
| 3550 | 9'6s | -2'0 | 487.50 | 3,444 | 10'2 | 11'6 | 07/20/2018 10:07:00 | CBOT | |||||||||||
| 3600 | 13'0s | -2'1 | 650.00 | 22,911 | 14'4 | 15'1 | 07/20/2018 10:38:00 | CBOT | |||||||||||
| 3650 | 16'2s | -2'5 | 812.50 | 6,661 | 18'3 | 18'7 | 07/20/2018 09:57:00 | CBOT | |||||||||||
| 3700 | 20'3s | -2'3 | 1,018.75 | 16,553 | 22'2 | 22'6 | 07/20/2018 10:28:00 | CBOT | |||||||||||
| 3750 | 25'2s | -1'6 | 1,262.50 | 3,069 | 25'2 | 27'0 | 07/20/2018 07:41:00 | CBOT | |||||||||||
| 3800 | 28'6s | -2'5 | 1,437.50 | 19,009 | 29'0 | 31'3 | 07/20/2018 10:07:00 | CBOT | |||||||||||
| 3850 | 32'4s | -3'4 | 1,625.00 | 2,749 | 32'4 | 36'0 | 07/20/2018 10:13:00 | CBOT | |||||||||||
| 3900 | 37'4s | -3'1 | 1,875.00 | 19,546 | 38'0 | 40'5 | 07/20/2018 10:41:00 | CBOT | |||||||||||
| 3950 | 45'2s | -3'5 | 2,262.50 | 1,531 | 48'7 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 4000 | 47'1s | -3'0 | 2,356.25 | 14,436 | 47'4 | 50'1 | 07/20/2018 09:41:00 | CBOT | |||||||||||
| 4050 | 54'7s | -3'6 | 2,743.75 | 514 | 58'5 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 4100 | 57'0s | -2'6 | 2,850.00 | 11,418 | 57'0 | 59'6 | 07/20/2018 10:29:00 | CBOT | |||||||||||
| 4150 | 64'5s | -3'7 | 3,231.25 | 318 | 68'4 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 4200 | 66'7s | -2'5 | 3,343.75 | 1,478 | 66'7 | 69'4 | 07/20/2018 09:17:00 | CBOT | |||||||||||
| 4250 | 74'3s | -4'0 | 3,718.75 | 483 | 78'3 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 4300 | 79'3s | -4'0 | 3,968.75 | 1,023 | 83'3 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 4350 | 84'2s | -4'0 | 4,212.50 | 2 | 88'2 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 4400 | 89'2s | -3'7 | 4,462.50 | 194 | 93'1 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 4450 | 94'2s | -3'7 | 4,712.50 | 3 | 98'1 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 4500 | 99'1s | -3'7 | 4,956.25 | 452 | 103'0 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 4550 | 104'1s | -3'7 | 5,206.25 | 26 | 108'0 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 4600 | 109'1s | -3'7 | 5,456.25 | 13 | 113'0 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 4650 | 114'0s | -4'0 | 5,700.00 | 31 | 118'0 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 4700 | 119'0s | -4'0 | 5,950.00 | 1,529 | 123'0 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 4750 | 124'0s | -3'7 | 6,200.00 | 46 | 127'7 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 4800 | 128'7s | -4'0 | 6,443.75 | 17 | 132'7 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 4850 | 133'7s | -4'0 | 6,693.75 | 16 | 137'7 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 4900 | 138'7s | -4'0 | 6,943.75 | 10 | 142'7 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 4950 | 143'7s | -3'7 | 7,193.75 | 10 | 147'6 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 5000 | 148'7s | -3'7 | 7,443.75 | 725 | 152'6 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 5050 | 153'7s | -3'7 | 7,693.75 | 0 | 157'6 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 5100 | 158'6s | -4'0 | 7,937.50 | 12 | 162'6 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 5150 | 163'6s | -4'0 | 8,187.50 | 0 | 167'6 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 5200 | 168'6s | -4'0 | 8,437.50 | 0 | 172'6 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 5300 | 178'6s | -4'0 | 8,937.50 | 1 | 182'6 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 5400 | 188'6s | -4'0 | 9,437.50 | 0 | 192'6 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 5500 | 198'6s | -4'0 | 9,937.50 | 3 | 202'6 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 5600 | 208'6s | -4'0 | 10,437.50 | 1 | 212'6 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 5700 | 218'6s | -4'0 | 10,937.50 | 0 | 222'6 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 5800 | 228'6s | -4'0 | 11,437.50 | 0 | 232'6 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 5900 | 238'6s | -4'0 | 11,937.50 | 0 | 242'6 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 6000 | 248'6s | -4'0 | 12,437.50 | 0 | 252'6 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 6100 | 258'6s | -4'0 | 12,937.50 | 0 | 262'6 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 6200 | 268'6s | -4'0 | 13,437.50 | 0 | 272'6 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| 6300 | 278'6s | -4'0 | 13,937.50 | 0 | 282'6 | 07/19/2018 13:25:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
