 |
|
 |
||
|
 |
 |
|
|
|
|
|||
MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 9,293.75 | -6'0 | 185'7s | 2900 | 0'1s | 0'0 | 6.25 | 10 | |||||||||||
| 0 | 8,793.75 | -6'0 | 175'7s | 3000 | 0'1s | 0'0 | 6.25 | 166 | |||||||||||
| 0 | 8,293.75 | -6'0 | 165'7s | 3100 | 0'1s | 0'0 | 6.25 | 124 | |||||||||||
| 0 | 7,293.75 | -6'0 | 145'7s | 3300 | 0'1s | 0'0 | 6.25 | 1,031 | |||||||||||
| 0 | 6,793.75 | -6'0 | 135'7s | 3400 | 0'1s | 0'0 | 6.25 | 732 | |||||||||||
| 0 | 6,293.75 | -6'0 | 125'7s | 3500 | 0'1s | 0'0 | 6.25 | 887 | |||||||||||
| 0 | 6,043.75 | -6'0 | 120'7s | 3550 | 0'1s | 0'0 | 6.25 | 616 | |||||||||||
| 0 | 5,793.75 | -6'0 | 115'7s | 3600 | 0'1s | 0'0 | 6.25 | 2,497 | |||||||||||
| 0 | 5,543.75 | -6'0 | 110'7s | 3650 | 0'1s | 0'0 | 6.25 | 284 | |||||||||||
| 1 | 5,293.75 | -6'0 | 105'7s | 3700 | 0'1s | 0'0 | 6.25 | 2,728 | |||||||||||
| 0 | 5,043.75 | -6'0 | 100'7s | 3750 | 0'1s | 0'0 | 6.25 | 452 | |||||||||||
| 244 | 4,793.75 | -6'0 | 95'7s | 3800 | 0'1s | 0'0 | 6.25 | 1,296 | |||||||||||
| 0 | 4,543.75 | -6'0 | 90'7s | 3850 | 0'1s | 0'0 | 6.25 | 1,535 | |||||||||||
| 533 | 4,293.75 | -6'0 | 85'7s | 3900 | 0'1s | 0'0 | 6.25 | 2,920 | |||||||||||
| 0 | 4,043.75 | -6'0 | 80'7s | 3950 | 0'1s | 0'0 | 6.25 | 745 | |||||||||||
| 467 | 3,793.75 | -6'0 | 75'7s | 4000 | 0'1s | 0'0 | 6.25 | 6,266 | |||||||||||
| 1 | 3,543.75 | -6'0 | 70'7s | 4050 | 0'1s | 0'0 | 6.25 | 913 | |||||||||||
| 515 | 3,293.75 | -6'0 | 65'7s | 4100 | 0'1s | 0'0 | 6.25 | 8,006 | |||||||||||
| 24 | 3,043.75 | -6'0 | 60'7s | 4150 | 0'1s | 0'0 | 6.25 | 4,658 | |||||||||||
| 551 | 2,793.75 | -6'0 | 55'7s | 4200 | 0'1s | 0'0 | 6.25 | 8,844 | |||||||||||
| 37 | 2,543.75 | -6'0 | 50'7s | 4250 | 0'1s | 0'0 | 6.25 | 9,815 | |||||||||||
| 4,378 | 2,293.75 | -6'0 | 45'7s | 4300 | 0'1s | 0'0 | 6.25 | 15,925 | |||||||||||
| 724 | 2,043.75 | -6'0 | 40'7s | 4350 | 0'1s | 0'0 | 6.25 | 7,501 | |||||||||||
| 6,398 | 1,793.75 | -6'0 | 35'7s | 4400 | 0'1s | 0'0 | 6.25 | 18,756 | |||||||||||
| 2,740 | 1,543.75 | -6'0 | 30'7s | 4450 | 0'1s | 0'0 | 6.25 | 6,442 | |||||||||||
| 9,815 | 1,293.75 | -6'0 | 25'7s | 4500 | 0'1s | 0'0 | 6.25 | 21,290 | |||||||||||
| 4,484 | 1,043.75 | -6'0 | 20'7s | 4550 | 0'1s | 0'0 | 6.25 | 7,050 | |||||||||||
| 14,620 | 800.00 | -6'0 | 16'0s | 4600 | 0'2s | 0'0 | 12.50 | 10,614 | |||||||||||
| 6,459 | 562.50 | -5'6 | 11'2s | 4650 | 0'4s | 0'2 | 25.00 | 9,142 | |||||||||||
| 17,990 | 343.75 | -5'3 | 6'7s | 4700 | 1'1s | 0'5 | 56.25 | 15,550 | |||||||||||
| 6,912 | 162.50 | -4'5 | 3'2s | 4750 | 2'4s | 1'3 | 125.00 | 7,438 | |||||||||||
| 22,017 | 62.50 | -3'0 | 1'2s | 4800 | 5'4s | 3'0 | 275.00 | 21,217 | |||||||||||
| 16,272 | 25.00 | -1'4 | 0'4s | 4850 | 9'6s | 4'4 | 487.50 | 13,605 | |||||||||||
| 20,482 | 12.50 | -0'5 | 0'2s | 4900 | 14'4s | 5'3 | 725.00 | 10,285 | |||||||||||
| 8,540 | 6.25 | -0'2 | 0'1s | 4950 | 19'3s | 5'6 | 968.75 | 2,166 | |||||||||||
| 29,458 | 6.25 | -0'1 | 0'1s | 5000 | 24'3s | 5'7 | 1,218.75 | 8,244 | |||||||||||
| 3,332 | 6.25 | 0'0 | 0'1s | 5050 | 29'3s | 6'0 | 1,468.75 | 964 | |||||||||||
| 13,648 | 6.25 | 0'0 | 0'1s | 5100 | 34'3s | 6'0 | 1,718.75 | 2,672 | |||||||||||
| 5,186 | 6.25 | 0'0 | 0'1s | 5150 | 39'3s | 6'0 | 1,968.75 | 697 | |||||||||||
| 17,839 | 6.25 | 0'0 | 0'1s | 5200 | 44'3s | 6'0 | 2,218.75 | 1,026 | |||||||||||
| 5,021 | 6.25 | 0'0 | 0'1s | 5250 | 49'3s | 6'0 | 2,468.75 | 67 | |||||||||||
| 7,138 | 6.25 | 0'0 | 0'1s | 5300 | 54'3s | 6'0 | 2,718.75 | 122 | |||||||||||
| 3,123 | 6.25 | 0'0 | 0'1s | 5350 | 59'3s | 6'0 | 2,968.75 | 120 | |||||||||||
| 8,391 | 6.25 | 0'0 | 0'1s | 5400 | 64'3s | 6'0 | 3,218.75 | 15 | |||||||||||
| 2,031 | 6.25 | 0'0 | 0'1s | 5450 | 69'3s | 6'0 | 3,468.75 | 35 | |||||||||||
| 18,695 | 6.25 | 0'0 | 0'1s | 5500 | 74'3s | 6'0 | 3,718.75 | 16 | |||||||||||
| 1,288 | 6.25 | 0'0 | 0'1s | 5550 | 79'3s | 6'0 | 3,968.75 | 10 | |||||||||||
| 4,111 | 6.25 | 0'0 | 0'1s | 5600 | 84'3s | 6'0 | 4,218.75 | 1 | |||||||||||
| 697 | 6.25 | 0'0 | 0'1s | 5650 | 89'3s | 6'0 | 4,468.75 | 0 | |||||||||||
| 4,472 | 6.25 | 0'0 | 0'1s | 5700 | 94'3s | 6'0 | 4,718.75 | 5 | |||||||||||
| 613 | 6.25 | 0'0 | 0'1s | 5750 | 99'3s | 6'0 | 4,968.75 | 0 | |||||||||||
| 4,831 | 6.25 | 0'0 | 0'1s | 5800 | 104'3s | 6'0 | 5,218.75 | 0 | |||||||||||
| 319 | 6.25 | 0'0 | 0'1s | 5850 | 109'3s | 6'0 | 5,468.75 | 15 | |||||||||||
| 3,402 | 6.25 | 0'0 | 0'1s | 5900 | 114'3s | 6'0 | 5,718.75 | 0 | |||||||||||
| 171 | 6.25 | 0'0 | 0'1s | 5950 | 119'3s | 6'0 | 5,968.75 | 16 | |||||||||||
| 7,368 | 6.25 | 0'0 | 0'1s | 6000 | 124'3s | 6'0 | 6,218.75 | 0 | |||||||||||
| 139 | 6.25 | 0'0 | 0'1s | 6050 | 129'3s | 6'0 | 6,468.75 | 1 | |||||||||||
| 908 | 6.25 | 0'0 | 0'1s | 6100 | 134'3s | 6'0 | 6,718.75 | 0 | |||||||||||
| 60 | 6.25 | 0'0 | 0'1s | 6150 | 139'3s | 6'0 | 6,968.75 | 0 | |||||||||||
| 3,813 | 6.25 | 0'0 | 0'1s | 6200 | 144'3s | 6'0 | 7,218.75 | 0 | |||||||||||
| 3 | 6.25 | 0'0 | 0'1s | 6250 | 149'3s | 6'0 | 7,468.75 | 24 | |||||||||||
| 328 | 6.25 | 0'0 | 0'1s | 6300 | 154'3s | 6'0 | 7,718.75 | 0 | |||||||||||
| 30 | 6.25 | 0'0 | 0'1s | 6350 | 159'3s | 6'0 | 7,968.75 | 0 | |||||||||||
| 799 | 6.25 | 0'0 | 0'1s | 6400 | 164'3s | 6'0 | 8,218.75 | 0 | |||||||||||
| 5,361 | 6.25 | 0'0 | 0'1s | 6500 | 174'3s | 6'0 | 8,718.75 | 91 | |||||||||||
| 594 | 6.25 | 0'0 | 0'1s | 6600 | 184'3s | 6'0 | 9,218.75 | 74 | |||||||||||
| 746 | 6.25 | 0'0 | 0'1s | 6700 | 194'3s | 6'0 | 9,718.75 | 5 | |||||||||||
| 363 | 6.25 | 0'0 | 0'1s | 6800 | 204'3s | 6'0 | 10,218.75 | 0 | |||||||||||
| 13 | 6.25 | 0'0 | 0'1s | 6900 | 214'3s | 6'0 | 10,718.75 | 0 | |||||||||||
| 752 | 6.25 | 0'0 | 0'1s | 7000 | 224'3s | 6'0 | 11,218.75 | 0 | |||||||||||
| 12 | 6.25 | 0'0 | 0'1s | 7100 | 234'3s | 6'0 | 11,718.75 | 0 | |||||||||||
| 318 | 6.25 | 0'0 | 0'1s | 7200 | 244'3s | 6'0 | 12,218.75 | 0 | |||||||||||
| 432 | 6.25 | 0'0 | 0'1s | 7300 | 254'3s | 6'0 | 12,718.75 | 0 | |||||||||||
| 262 | 6.25 | 0'0 | 0'1s | 7500 | 274'3s | 6'0 | 13,718.75 | 0 | |||||||||||
| 315 | 6.25 | 0'0 | 0'1s | 7600 | 284'3s | 6'1 | 14,218.75 | 0 | |||||||||||
| 333 | 6.25 | 0'0 | 0'1s | 7700 | 294'3s | 6'1 | 14,718.75 | 0 | |||||||||||
| 409 | 6.25 | 0'0 | 0'1s | 7800 | 304'3s | 6'1 | 15,218.75 | 0 | |||||||||||
| 600 | 6.25 | 0'0 | 0'1s | 7900 | 314'3s | 6'1 | 15,718.75 | 0 | |||||||||||
| 361 | 6.25 | 0'0 | 0'1s | 8000 | 324'3s | 6'1 | 16,218.75 | 26 | |||||||||||
| 100 | 6.25 | 0'0 | 0'1s | 8100 | 334'3s | 6'1 | 16,718.75 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2900 | 185'7s | -6'0 | 9,293.75 | 0 | 191'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3000 | 175'7s | -6'0 | 8,793.75 | 0 | 181'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3100 | 165'7s | -6'0 | 8,293.75 | 0 | 171'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3300 | 145'7s | -6'0 | 7,293.75 | 0 | 151'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3400 | 135'7s | -6'0 | 6,793.75 | 0 | 141'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3500 | 125'7s | -6'0 | 6,293.75 | 0 | 131'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3550 | 120'7s | -6'0 | 6,043.75 | 0 | 126'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3600 | 115'7s | -6'0 | 5,793.75 | 0 | 121'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3650 | 110'7s | -6'0 | 5,543.75 | 0 | 116'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3700 | 105'7s | -6'0 | 5,293.75 | 1 | 111'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3750 | 100'7s | -6'0 | 5,043.75 | 0 | 106'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3800 | 95'7s | -6'0 | 4,793.75 | 244 | 101'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3850 | 90'7s | -6'0 | 4,543.75 | 0 | 96'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3900 | 85'7s | -6'0 | 4,293.75 | 533 | 91'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3950 | 80'7s | -6'0 | 4,043.75 | 0 | 86'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4000 | 75'7s | -6'0 | 3,793.75 | 467 | 81'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4050 | 70'7s | -6'0 | 3,543.75 | 1 | 76'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4100 | 65'7s | -6'0 | 3,293.75 | 515 | 65'2 | 71'7 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4150 | 60'7s | -6'0 | 3,043.75 | 24 | 66'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4200 | 55'7s | -6'0 | 2,793.75 | 551 | 62'3 | 61'7 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4250 | 50'7s | -6'0 | 2,543.75 | 37 | 54'3 | 56'7 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4300 | 45'7s | -6'0 | 2,293.75 | 4,378 | 45'4 | 51'7 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4350 | 40'7s | -6'0 | 2,043.75 | 724 | 44'6 | 46'7 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4400 | 35'7s | -6'0 | 1,793.75 | 6,398 | 37'6 | 41'7 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4450 | 30'7s | -6'0 | 1,543.75 | 2,740 | 36'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4500 | 25'7s | -6'0 | 1,293.75 | 9,815 | 32'0 | 31'7 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4550 | 20'7s | -6'0 | 1,043.75 | 4,484 | 25'0 | 26'7 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4600 | 16'0s | -6'0 | 800.00 | 14,620 | 22'0 | 22'0 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4650 | 11'2s | -5'6 | 562.50 | 6,459 | 14'7 | 17'0 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4700 | 6'7s | -5'3 | 343.75 | 17,990 | 12'4 | 12'2 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4750 | 3'2s | -4'5 | 162.50 | 6,912 | 8'7 | 7'7 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4800 | 1'2s | -3'0 | 62.50 | 22,017 | 5'0 | 4'2 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4850 | 0'4s | -1'4 | 25.00 | 16,272 | 1'7 | 2'0 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4900 | 0'2s | -0'5 | 12.50 | 20,482 | 1'0 | 0'7 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4950 | 0'1s | -0'2 | 6.25 | 8,540 | 0'3 | 0'3 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 5000 | 0'1s | -0'1 | 6.25 | 29,458 | 0'1 | 0'2 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 5050 | 0'1s | 0'0 | 6.25 | 3,332 | 0'1 | 0'1 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 5100 | 0'1s | 0'0 | 6.25 | 13,648 | 0'1 | 0'1 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 5150 | 0'1s | 0'0 | 6.25 | 5,186 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5200 | 0'1s | 0'0 | 6.25 | 17,839 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5250 | 0'1s | 0'0 | 6.25 | 5,021 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5300 | 0'1s | 0'0 | 6.25 | 7,138 | 0'1 | 0'1 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 5350 | 0'1s | 0'0 | 6.25 | 3,123 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5400 | 0'1s | 0'0 | 6.25 | 8,391 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5450 | 0'1s | 0'0 | 6.25 | 2,031 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5500 | 0'1s | 0'0 | 6.25 | 18,695 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5550 | 0'1s | 0'0 | 6.25 | 1,288 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5600 | 0'1s | 0'0 | 6.25 | 4,111 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5650 | 0'1s | 0'0 | 6.25 | 697 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5700 | 0'1s | 0'0 | 6.25 | 4,472 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5750 | 0'1s | 0'0 | 6.25 | 613 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5800 | 0'1s | 0'0 | 6.25 | 4,831 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5850 | 0'1s | 0'0 | 6.25 | 319 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5900 | 0'1s | 0'0 | 6.25 | 3,402 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5950 | 0'1s | 0'0 | 6.25 | 171 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 7,368 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6050 | 0'1s | 0'0 | 6.25 | 139 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6100 | 0'1s | 0'0 | 6.25 | 908 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6150 | 0'1s | 0'0 | 6.25 | 60 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 3,813 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6250 | 0'1s | 0'0 | 6.25 | 3 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 328 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6350 | 0'1s | 0'0 | 6.25 | 30 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6400 | 0'1s | 0'0 | 6.25 | 799 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6500 | 0'1s | 0'0 | 6.25 | 5,361 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6600 | 0'1s | 0'0 | 6.25 | 594 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6700 | 0'1s | 0'0 | 6.25 | 746 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6800 | 0'1s | 0'0 | 6.25 | 363 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6900 | 0'1s | 0'0 | 6.25 | 13 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 752 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7100 | 0'1s | 0'0 | 6.25 | 12 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7200 | 0'1s | 0'0 | 6.25 | 318 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7300 | 0'1s | 0'0 | 6.25 | 432 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7500 | 0'1s | 0'0 | 6.25 | 262 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7600 | 0'1s | 0'0 | 6.25 | 315 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7700 | 0'1s | 0'0 | 6.25 | 333 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7800 | 0'1s | 0'0 | 6.25 | 409 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7900 | 0'1s | 0'0 | 6.25 | 600 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 8000 | 0'1s | 0'0 | 6.25 | 361 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 8100 | 0'1s | 0'0 | 6.25 | 100 | 0'1 | 04/22/2025 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 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3000 | 0'1s | 0'0 | 6.25 | 166 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3100 | 0'1s | 0'0 | 6.25 | 124 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3300 | 0'1s | 0'0 | 6.25 | 1,031 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3400 | 0'1s | 0'0 | 6.25 | 732 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3500 | 0'1s | 0'0 | 6.25 | 887 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3550 | 0'1s | 0'0 | 6.25 | 616 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3600 | 0'1s | 0'0 | 6.25 | 2,497 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3650 | 0'1s | 0'0 | 6.25 | 284 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3700 | 0'1s | 0'0 | 6.25 | 2,728 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3750 | 0'1s | 0'0 | 6.25 | 452 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3800 | 0'1s | 0'0 | 6.25 | 1,296 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3850 | 0'1s | 0'0 | 6.25 | 1,535 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3900 | 0'1s | 0'0 | 6.25 | 2,920 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3950 | 0'1s | 0'0 | 6.25 | 745 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4000 | 0'1s | 0'0 | 6.25 | 6,266 | 0'1 | 0'1 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4050 | 0'1s | 0'0 | 6.25 | 913 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4100 | 0'1s | 0'0 | 6.25 | 8,006 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4150 | 0'1s | 0'0 | 6.25 | 4,658 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4200 | 0'1s | 0'0 | 6.25 | 8,844 | 0'1 | 0'1 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4250 | 0'1s | 0'0 | 6.25 | 9,815 | 0'1 | 0'1 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4300 | 0'1s | 0'0 | 6.25 | 15,925 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4350 | 0'1s | 0'0 | 6.25 | 7,501 | 0'1 | 0'1 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4400 | 0'1s | 0'0 | 6.25 | 18,756 | 0'1 | 0'1 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4450 | 0'1s | 0'0 | 6.25 | 6,442 | 0'0 | 0'1 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4500 | 0'1s | 0'0 | 6.25 | 21,290 | 0'1 | 0'1 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4550 | 0'1s | 0'0 | 6.25 | 7,050 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4600 | 0'2s | 0'0 | 12.50 | 10,614 | 0'3 | 0'2 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4650 | 0'4s | 0'2 | 25.00 | 9,142 | 0'3 | 0'2 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4700 | 1'1s | 0'5 | 56.25 | 15,550 | 0'4 | 0'4 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4750 | 2'4s | 1'3 | 125.00 | 7,438 | 0'7 | 1'1 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4800 | 5'4s | 3'0 | 275.00 | 21,217 | 2'4 | 2'4 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4850 | 9'6s | 4'4 | 487.50 | 13,605 | 4'4 | 5'2 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4900 | 14'4s | 5'3 | 725.00 | 10,285 | 11'3 | 9'1 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 4950 | 19'3s | 5'6 | 968.75 | 2,166 | 18'2 | 13'5 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 5000 | 24'3s | 5'7 | 1,218.75 | 8,244 | 20'2 | 18'4 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 5050 | 29'3s | 6'0 | 1,468.75 | 964 | 27'5 | 23'3 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 5100 | 34'3s | 6'0 | 1,718.75 | 2,672 | 32'0 | 28'3 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 5150 | 39'3s | 6'0 | 1,968.75 | 697 | 33'0 | 33'3 | 04/22/2025 13:27:00 | CBOT | |||||||||||
| 5200 | 44'3s | 6'0 | 2,218.75 | 1,026 | 38'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5250 | 49'3s | 6'0 | 2,468.75 | 67 | 43'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5300 | 54'3s | 6'0 | 2,718.75 | 122 | 48'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5350 | 59'3s | 6'0 | 2,968.75 | 120 | 53'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5400 | 64'3s | 6'0 | 3,218.75 | 15 | 58'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5450 | 69'3s | 6'0 | 3,468.75 | 35 | 63'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5500 | 74'3s | 6'0 | 3,718.75 | 16 | 68'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5550 | 79'3s | 6'0 | 3,968.75 | 10 | 73'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5600 | 84'3s | 6'0 | 4,218.75 | 1 | 78'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5650 | 89'3s | 6'0 | 4,468.75 | 0 | 83'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5700 | 94'3s | 6'0 | 4,718.75 | 5 | 88'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5750 | 99'3s | 6'0 | 4,968.75 | 0 | 93'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5800 | 104'3s | 6'0 | 5,218.75 | 0 | 98'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5850 | 109'3s | 6'0 | 5,468.75 | 15 | 103'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5900 | 114'3s | 6'0 | 5,718.75 | 0 | 108'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5950 | 119'3s | 6'0 | 5,968.75 | 16 | 113'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6000 | 124'3s | 6'0 | 6,218.75 | 0 | 118'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6050 | 129'3s | 6'0 | 6,468.75 | 1 | 123'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6100 | 134'3s | 6'0 | 6,718.75 | 0 | 128'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6150 | 139'3s | 6'0 | 6,968.75 | 0 | 133'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6200 | 144'3s | 6'0 | 7,218.75 | 0 | 138'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6250 | 149'3s | 6'0 | 7,468.75 | 24 | 143'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6300 | 154'3s | 6'0 | 7,718.75 | 0 | 148'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6350 | 159'3s | 6'0 | 7,968.75 | 0 | 153'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6400 | 164'3s | 6'0 | 8,218.75 | 0 | 158'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6500 | 174'3s | 6'0 | 8,718.75 | 91 | 168'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6600 | 184'3s | 6'0 | 9,218.75 | 74 | 178'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6700 | 194'3s | 6'0 | 9,718.75 | 5 | 188'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6800 | 204'3s | 6'0 | 10,218.75 | 0 | 198'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6900 | 214'3s | 6'0 | 10,718.75 | 0 | 208'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7000 | 224'3s | 6'0 | 11,218.75 | 0 | 218'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7100 | 234'3s | 6'0 | 11,718.75 | 0 | 228'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7200 | 244'3s | 6'0 | 12,218.75 | 0 | 238'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7300 | 254'3s | 6'0 | 12,718.75 | 0 | 248'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7500 | 274'3s | 6'0 | 13,718.75 | 0 | 268'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7600 | 284'3s | 6'1 | 14,218.75 | 0 | 278'2 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7700 | 294'3s | 6'1 | 14,718.75 | 0 | 288'2 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7800 | 304'3s | 6'1 | 15,218.75 | 0 | 298'2 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7900 | 314'3s | 6'1 | 15,718.75 | 0 | 308'2 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 8000 | 324'3s | 6'1 | 16,218.75 | 26 | 318'2 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 8100 | 334'3s | 6'1 | 16,718.75 | 0 | 328'2 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
