Heart of Missouri MFA Agri Services

			Home MFA_Info Contact Us Manager Comments Manager Contact Crop Production Precision Advantage Program Event Calendar Markets Futures Markets Futures Cash Bids Charts Options Portfolio News Weather Markets Page Headline News DTN Ag Headlines Market News Corn News Soybeans News Livestock Grain Links Internet Tips Precision Ag Missouri Valley Commission Company New Cambria Livestock

Heart of Missouri MFA AgriServices - CLICK - MFA CUSTOMER PORTAL

Commodity Option:

All

Open Only

Future: September 2021 (@C1U)

Futures Price: 5522

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

18,493.75

2'4

369'7s

1800

0'1s

0'0

6.25

17,993.75

2'4

359'7s

1900

0'1s

0'0

6.25

111

17,493.75

2'4

349'7s

2000

0'1s

0'0

6.25

16,993.75

2'4

339'7s

2100

0'1s

0'0

6.25

15,993.75

2'4

319'7s

2300

0'1s

0'0

6.25

100

15,493.75

2'4

309'7s

2400

0'1s

0'0

6.25

14,993.75

2'4

299'7s

2500

0'1s

0'0

6.25

14,493.75

2'4

289'7s

2600

0'1s

0'0

6.25

13,993.75

2'4

279'7s

2700

0'1s

0'0

6.25

137

13,493.75

2'4

269'7s

2800

0'1s

0'0

6.25

100

12,993.75

2'4

259'7s

2900

0'1s

0'0

6.25

139

12,493.75

2'4

249'7s

3000

0'1s

0'0

6.25

429

11,993.75

2'4

239'7s

3100

0'1s

0'0

6.25

611

11,493.75

2'4

229'7s

3200

0'1s

0'0

6.25

2,835

10,993.75

2'4

219'7s

3300

0'1s

0'0

6.25

2,463

10,493.75

2'4

209'7s

3400

0'1s

0'0

6.25

1,397

134

9,993.75

2'4

199'7s

3500

0'1s

0'0

6.25

4,965

758

9,493.75

2'4

189'7s

3600

0'1s

0'0

6.25

4,159

851

8,993.75

2'4

179'7s

3700

0'1s

0'0

6.25

2,038

1,048

8,493.75

2'4

169'7s

3800

0'1s

0'0

6.25

2,747

2,332

7,993.75

2'4

159'7s

3900

0'1s

0'0

6.25

2,861

3,989

7,500.00

2'5

150'0s

4000

0'2s

0'0

12.50

10,490

7,250.00

2'4

145'0s

4050

0'2s

0'0

12.50

251

1,630

7,000.00

2'4

140'0s

4100

0'2s

0'0

12.50

2,170

6,750.00

2'4

135'0s

4150

0'2s

0'0

12.50

2,912

6,506.25

2'4

130'1s

4200

0'3s

0'0

18.75

5,353

6,256.25

2'4

125'1s

4250

0'3s

0'0

18.75

2,038

1,314

6,006.25

2'3

120'1s

4300

0'3s

-0'1

18.75

3,424

5,762.50

2'4

115'2s

4350

0'4s

0'0

25.00

412

3,514

5,512.50

2'3

110'2s

4400

0'4s

-0'1

25.00

4,318

5,268.75

2'3

105'3s

4450

0'5s

-0'1

31.25

377

3,973

5,025.00

2'3

100'4s

4500

0'6s

-0'1

37.50

5,101

4,781.25

2'2

95'5s

4550

0'7s

-0'2

43.75

291

1,342

4,537.50

2'1

90'6s

4600

1'0s

-0'3

50.00

6,290

4,293.75

2'0

85'7s

4650

1'1s

-0'4

56.25

416

2,838

4,056.25

2'0

81'1s

4700

1'4s

0'1

75.00

5,460

3,825.00

2'0

76'4s

4750

1'6s

-0'4

87.50

1,150

3,259

3,593.75

1'7

71'7s

4800

1'7s

-0'2

93.75

6,069

3,362.50

1'6

67'2s

4850

2'4s

-0'6

125.00

520

2,085

3,137.50

1'5

62'6s

4900

3'0s

-0'7

150.00

2,012

2,918.75

1'4

58'3s

4950

3'5s

-1'0

181.25

1,230

5,464

2,706.25

1'3

54'1s

5000

4'1s

-0'2

206.25

12,019

2,506.25

1'2

50'1s

5050

5'3s

-1'2

268.75

1,228

2,193

2,306.25

1'1

46'1s

5100

6'3s

-1'3

318.75

3,202

2,118.75

0'7

42'3s

5150

7'5s

-1'5

381.25

936

2,829

1,943.75

0'7

38'7s

5200

7'6s

-1'3

387.50

6,234

1,768.75

0'4

35'3s

5250

10'5s

-2'0

531.25

1,445

3,183

1,612.50

0'3

32'2s

5300

11'4s

-1'0

575.00

4,935

814

1,462.50

0'1

29'2s

5350

13'2s

-1'2

662.50

1,503

3,836

1,400.00

1'4

28'0s

5400

16'6s

-2'4

837.50

10,268

1,199

1,193.75

-0'1

23'7s

5450

19'1s

-2'5

956.25

1,133

13,221

1,075.00

-0'2

21'4s

5500

20'4s

-1'2

1,025.00

7,592

767

1,118.75

3'0

22'3s

5550

24'5s

-2'6

1,231.25

2,073

8,358

868.75

-0'3

17'3s

5600

27'5s

-2'7

1,381.25

6,022

653

775.00

-0'3

15'4s

5650

28'5s

-2'1

1,431.25

1,078

8,795

750.00

1'1

15'0s

5700

34'1s

-2'7

1,706.25

5,919

1,814

662.50

1'0

13'2s

5750

37'4s

-3'0

1,875.00

869

9,148

543.75

-0'4

10'7s

5800

41'1s

-3'0

2,056.25

3,645

1,046

481.25

-0'4

9'5s

5850

44'7s

-3'0

2,243.75

275

3,553

475.00

0'7

9'4s

5900

48'7s

-3'0

2,443.75

1,874

1,136

381.25

-0'4

7'5s

5950

52'7s

-3'0

2,643.75

472

18,042

362.50

0'4

7'2s

6000

57'0s

-3'0

2,850.00

6,335

1,200

337.50

0'6

6'6s

6050

61'2s

-2'7

3,062.50

708

4,916

306.25

0'7

6'1s

6100

65'4s

-3'0

3,275.00

1,107

852

231.25

-0'4

4'5s

6150

69'7s

-3'0

3,493.75

229

5,077

250.00

0'7

5'0s

6200

74'3s

-2'7

3,718.75

2,112

3,313

181.25

-0'3

3'5s

6250

78'7s

-2'7

3,943.75

911

6,394

162.50

-0'3

3'2s

6300

83'4s

-2'7

4,175.00

1,768

1,592

143.75

-0'3

2'7s

6350

88'1s

-2'7

4,406.25

438

5,235

131.25

-0'2

2'5s

6400

92'7s

-2'6

4,643.75

930

1,064

118.75

-0'2

2'3s

6450

97'5s

-2'6

4,881.25

111

10,491

125.00

0'3

2'4s

6500

102'3s

-2'6

5,118.75

587

373

93.75

-0'3

1'7s

6550

107'1s

-2'6

5,356.25

3,417

100.00

0'2

2'0s

6600

112'0s

-2'6

5,600.00

310

81.25

-0'2

1'5s

6650

116'7s

-2'6

5,843.75

2,175

75.00

-0'2

1'4s

6700

121'6s

-2'6

6,087.50

169

775

68.75

-0'2

1'3s

6750

126'5s

-2'6

6,331.25

1,965

62.50

-0'2

1'2s

6800

131'4s

-2'6

6,575.00

216

111

56.25

-0'2

1'1s

6850

136'3s

-2'6

6,818.75

1,606

56.25

-0'1

1'1s

6900

141'3s

-2'5

7,068.75

148

643

50.00

-0'1

1'0s

6950

146'2s

-2'5

7,312.50

15,619

43.75

-0'2

0'7s

7000

151'1s

-2'6

7,556.25

550

712

43.75

-0'1

0'7s

7050

156'1s

-2'5

7,806.25

3,937

37.50

-0'1

0'6s

7100

161'0s

-2'5

8,050.00

208

511

37.50

-0'1

0'6s

7150

166'0s

-2'5

8,300.00

2,509

37.50

0'0

0'6s

7200

170'7s

-2'5

8,543.75

570

31.25

-0'1

0'5s

7250

175'7s

-2'5

8,793.75

1,006

31.25

-0'1

0'5s

7300

180'7s

-2'4

9,043.75

286

25.00

-0'1

0'4s

7350

185'6s

-2'5

9,287.50

1,123

25.00

-0'1

0'4s

7400

190'6s

-2'5

9,537.50

311

25.00

-0'1

0'4s

7450

195'6s

-2'5

9,787.50

5,225

18.75

-0'1

0'3s

7500

200'5s

-2'5

10,031.25

18.75

-0'1

0'3s

7550

205'5s

-2'5

10,281.25

966

18.75

-0'1

0'3s

7600

210'5s

-2'5

10,531.25

156

18.75

-0'1

0'3s

7650

215'5s

-2'5

10,781.25

1,941

18.75

-0'1

0'3s

7700

220'4s

-2'5

11,025.00

104

12.50

-0'1

0'2s

7750

225'4s

-2'5

11,275.00

961

12.50

-0'1

0'2s

7800

230'4s

-2'5

11,525.00

126

288

12.50

-0'1

0'2s

7850

235'4s

-2'5

11,775.00

534

12.50

-0'1

0'2s

7900

240'4s

-2'5

12,025.00

146

12.50

-0'1

0'2s

7950

245'4s

-2'5

12,275.00

7,190

12.50

-0'1

0'2s

8000

250'4s

-2'5

12,525.00

132

1,646

6.25

-0'1

0'1s

8100

260'3s

-2'5

13,018.75

459

6.25

-0'1

0'1s

8200

270'3s

-2'5

13,518.75

525

6.25

-0'1

0'1s

8300

280'3s

-2'5

14,018.75

118

940

6.25

-0'1

0'1s

8400

290'3s

-2'5

14,518.75

1,912

6.25

-0'1

0'1s

8500

300'3s

-2'5

15,018.75

1,122

6.25

-0'1

0'1s

8600

310'3s

-2'5

15,518.75

506

6.25

-0'1

0'1s

8700

320'3s

-2'5

16,018.75

813

6.25

-0'1

0'1s

8800

330'3s

-2'5

16,518.75

500

6.25

-0'1

0'1s

8900

340'3s

-2'4

17,018.75

1,216

6.25

0'0

0'1s

9000

350'3s

-2'4

17,518.75

148

6.25

0'0

0'1s

9100

360'3s

-2'4

18,018.75

151

6.25

0'0

0'1s

9200

370'3s

-2'4

18,518.75

226

6.25

0'0

0'1s

9300

380'3s

-2'4

19,018.75

344

6.25

0'0

0'1s

9400

390'3s

-2'4

19,518.75

281

6.25

0'0

0'1s

9500

400'3s

-2'4

20,018.75

283

6.25

0'0

0'1s

9600

410'3s

-2'4

20,518.75

286

6.25

0'0

0'1s

9700

420'3s

-2'4

21,018.75

2,077

6.25

0'0

0'1s

10000

450'3s

-2'4

22,518.75

349

6.25

0'0

0'1s

11000

550'3s

-2'4

27,518.75

143

6.25

0'0

0'1s

12000

650'3s

-2'4

32,518.75

412

6.25

0'0

0'1s

13000

750'3s

-2'4

37,518.75

895

6.25

0'0

0'1s

14000

850'3s

-2'4

42,518.75

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

	Copyright DTN. All rights reserved. Disclaimer.