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: December 2023 (@C3Z)

Futures Price: 4776s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

13,862.50

2'0

277'2s

2000

0'1s

0'0

6.25

1,260

12,862.50

2'0

257'2s

2200

0'1s

0'0

6.25

1,680

12,362.50

2'0

247'2s

2300

0'1s

0'0

6.25

800

11,862.50

2'0

237'2s

2400

0'1s

0'0

6.25

1,050

11,362.50

2'0

227'2s

2500

0'1s

0'0

6.25

1,856

10,862.50

2'0

217'2s

2600

0'1s

0'0

6.25

674

10,362.50

2'0

207'2s

2700

0'1s

0'0

6.25

200

9,862.50

2'0

197'2s

2800

0'1s

0'0

6.25

510

9,362.50

2'0

187'2s

2900

0'1s

0'0

6.25

590

8,862.50

2'0

177'2s

3000

0'1s

0'0

6.25

4,146

8,362.50

2'0

167'2s

3100

0'1s

0'0

6.25

1,552

7,862.50

2'0

157'2s

3200

0'1s

0'0

6.25

390

7,362.50

2'0

147'2s

3300

0'1s

0'0

6.25

405

6,862.50

2'0

137'2s

3400

0'1s

0'0

6.25

952

6,362.50

2'0

127'2s

3500

0'1s

0'0

6.25

2,388

5,862.50

2'0

117'2s

3600

0'1s

0'0

6.25

14,294

5,612.50

2'0

112'2s

3650

0'1s

0'0

6.25

880

5,362.50

2'0

107'2s

3700

0'1s

0'0

6.25

20,097

4,862.50

2'0

97'2s

3800

0'1s

0'0

6.25

1,555

4,612.50

2'0

92'2s

3850

0'1s

0'0

6.25

4,362.50

2'0

87'2s

3900

0'2s

0'0

12.50

2,574

4,112.50

2'0

82'2s

3950

0'2s

0'0

12.50

126

2,809

3,862.50

1'7

77'2s

4000

0'2s

-0'1

12.50

28,643

3,618.75

2'0

72'3s

4050

0'3s

0'0

18.75

438

3,375.00

2'0

67'4s

4100

0'4s

0'0

25.00

6,310

3,131.25

1'7

62'5s

4150

0'5s

-0'1

31.25

4,104

119

2,893.75

1'7

57'7s

4200

0'7s

-0'1

43.75

19,287

2,656.25

1'7

53'1s

4250

1'1s

-0'1

56.25

1,061

2,418.75

1'5

48'3s

4300

1'3s

-0'3

68.75

9,306

2,193.75

1'5

43'7s

4350

1'7s

-0'3

93.75

590

119

1,975.00

1'4

39'4s

4400

2'4s

-0'4

125.00

14,587

1,762.50

1'2

35'2s

4450

3'2s

-0'5

162.50

8,973

1,934

1,568.75

1'2

31'3s

4500

4'2s

-0'6

212.50

37,761

1,381.25

1'1

27'5s

4550

5'4s

-1'0

275.00

2,446

1,260

1,206.25

0'7

24'1s

4600

7'0s

-1'1

350.00

28,781

117

1,043.75

0'6

20'7s

4650

8'6s

-1'2

437.50

822

5,030

900.00

0'5

18'0s

4700

10'6s

-1'3

537.50

21,066

921

775.00

0'5

15'4s

4750

13'2s

-1'3

662.50

1,929

12,824

656.25

0'5

13'1s

4800

15'7s

-1'3

793.75

28,997

5,189

550.00

0'3

11'0s

4850

18'6s

-1'5

937.50

2,877

15,352

462.50

0'3

9'2s

4900

21'7s

-1'5

1,093.75

20,245

995

387.50

0'3

7'6s

4950

25'3s

-1'5

1,268.75

203

30,043

318.75

0'1

6'3s

5000

29'0s

-1'7

1,450.00

38,476

1,536

268.75

0'1

5'3s

5050

32'7s

-1'7

1,643.75

14,421

218.75

0'0

4'3s

5100

36'7s

-2'0

1,843.75

10,698

1,024

187.50

0'0

3'6s

5150

41'2s

-2'0

2,062.50

17,671

156.25

0'0

3'1s

5200

45'5s

-1'7

2,281.25

16,316

790

131.25

0'0

2'5s

5250

50'1s

-1'7

2,506.25

105

12,280

112.50

0'0

2'2s

5300

54'5s

-2'0

2,731.25

10,903

515

93.75

0'0

1'7s

5350

59'2s

-2'0

2,962.50

13,459

81.25

0'0

1'5s

5400

64'0s

-2'0

3,200.00

8,507

129

75.00

0'1

1'4s

5450

68'7s

-1'7

3,443.75

19,051

62.50

0'0

1'2s

5500

73'5s

-2'0

3,681.25

10,736

261

56.25

0'0

1'1s

5550

78'4s

-2'0

3,925.00

8,592

50.00

0'0

1'0s

5600

83'3s

-2'0

4,168.75

7,356

286

43.75

0'0

0'7s

5650

88'2s

-2'0

4,412.50

236

9,019

37.50

-0'1

0'6s

5700

93'1s

-2'0

4,656.25

7,012

37.50

0'0

0'6s

5750

98'1s

-1'7

4,906.25

10,946

31.25

-0'1

0'5s

5800

103'0s

-2'0

5,150.00

4,463

569

31.25

0'0

0'5s

5850

108'0s

-2'0

5,400.00

8,367

25.00

-0'1

0'4s

5900

112'7s

-2'0

5,643.75

3,616

374

25.00

-0'1

0'4s

5950

117'7s

-2'0

5,893.75

29,344

25.00

0'0

0'4s

6000

122'7s

-2'0

6,143.75

8,610

155

18.75

-0'1

0'3s

6050

127'6s

-2'1

6,387.50

6,159

18.75

0'0

0'3s

6100

132'6s

-2'0

6,637.50

2,248

417

18.75

0'0

0'3s

6150

137'6s

-2'0

6,887.50

11,513

18.75

0'0

0'3s

6200

142'6s

-2'0

7,137.50

679

6,910

12.50

-0'1

0'2s

6300

152'6s

-2'0

7,637.50

519

6,486

12.50

-0'1

0'2s

6400

162'6s

-2'0

8,137.50

223

14,681

12.50

0'0

0'2s

6500

172'6s

-2'0

8,637.50

217

4,382

12.50

0'0

0'2s

6600

182'6s

-2'0

9,137.50

458

4,187

6.25

0'0

0'1s

6700

192'6s

-2'0

9,637.50

6,020

6.25

0'0

0'1s

6800

202'6s

-2'0

10,137.50

2,840

6.25

0'0

0'1s

6900

212'6s

-2'0

10,637.50

15,919

6.25

0'0

0'1s

7000

222'6s

-2'0

11,137.50

460

1,626

6.25

0'0

0'1s

7100

232'6s

-2'0

11,637.50

2,545

6.25

0'0

0'1s

7200

242'6s

-2'0

12,137.50

3,086

6.25

0'0

0'1s

7300

252'6s

-2'0

12,637.50

839

6.25

0'0

0'1s

7400

262'6s

-2'0

13,137.50

5,221

6.25

0'0

0'1s

7500

272'6s

-2'0

13,637.50

1,907

6.25

0'0

0'1s

7600

282'6s

-2'0

14,137.50

1,172

6.25

0'0

0'1s

7700

292'6s

-2'0

14,637.50

906

6.25

0'0

0'1s

7800

302'6s

-2'0

15,137.50

1,664

6.25

0'0

0'1s

7900

312'6s

-2'0

15,637.50

7,742

6.25

0'0

0'1s

8000

322'6s

-2'0

16,137.50

862

6.25

0'0

0'1s

8100

332'6s

-2'0

16,637.50

970

6.25

0'0

0'1s

8200

342'6s

-2'0

17,137.50

733

6.25

0'0

0'1s

8300

352'6s

-2'0

17,637.50

498

6.25

0'0

0'1s

8400

362'6s

-2'0

18,137.50

2,653

6.25

0'0

0'1s

8500

372'6s

-2'0

18,637.50

380

6.25

0'0

0'1s

8600

382'6s

-2'0

19,137.50

425

6.25

0'0

0'1s

8700

392'6s

-2'0

19,637.50

406

6.25

0'0

0'1s

8800

402'6s

-2'0

20,137.50

441

6.25

0'0

0'1s

8900

412'6s

-2'0

20,637.50

3,183

6.25

0'0

0'1s

9000

422'6s

-2'0

21,137.50

151

6.25

0'0

0'1s

9100

432'6s

-2'0

21,637.50

108

6.25

0'0

0'1s

9200

442'6s

-2'0

22,137.50

118

6.25

0'0

0'1s

9300

452'6s

-2'0

22,637.50

348

6.25

0'0

0'1s

9400

462'6s

-2'0

23,137.50

1,107

6.25

0'0

0'1s

9500

472'6s

-2'0

23,637.50

284

6.25

0'0

0'1s

9600

482'6s

-2'0

24,137.50

154

6.25

0'0

0'1s

9700

492'6s

-2'0

24,637.50

235

6.25

0'0

0'1s

9800

502'6s

-2'0

25,137.50

212

6.25

0'0

0'1s

9900

512'6s

-2'0

25,637.50

4,686

6.25

0'0

0'1s

10000

522'6s

-2'0

26,137.50

200

6.25

0'0

0'1s

10100

532'6s

-2'0

26,637.50

265

6.25

0'0

0'1s

10200

542'6s

-2'0

27,137.50

6.25

0'0

0'1s

10500

572'6s

-2'0

28,637.50

296

6.25

0'0

0'1s

11000

622'6s

-2'0

31,137.50

801

6.25

0'0

0'1s

11500

672'6s

-2'0

33,637.50

6.25

0'0

0'1s

12000

722'6s

-2'0

36,137.50

580

6.25

0'0

0'1s

12500

772'6s

-2'0

38,637.50

154

6.25

0'0

0'1s

13000

822'6s

-2'0

41,137.50

6.25

0'0

0'1s

13500

872'6s

-2'0

43,637.50

100

6.25

0'0

0'1s

14000

922'6s

-2'0

46,137.50

591

6.25

0'0

0'1s

14500

972'6s

-2'0

48,637.50

1,423

6.25

0'0

0'1s

15000

1022'6s

-2'0

51,137.50

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

	Copyright DTN. All rights reserved. Disclaimer.