 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Grand River MFA has locations in Pattonsburg, Gallatin, Bethany, Hamilton, Albany, and Maysville CLICK - MFA CUSTOMER PORTAL |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 6,456.25 | 5'0 | 129'1s | 2000 | 0'1s | 0'0 | 6.25 | 58 | |||||||||||
| 0 | 5,956.25 | 5'0 | 119'1s | 2100 | 0'1s | 0'0 | 6.25 | 55 | |||||||||||
| 0 | 5,456.25 | 5'0 | 109'1s | 2200 | 0'1s | 0'0 | 6.25 | 226 | |||||||||||
| 0 | 4,956.25 | 5'0 | 99'1s | 2300 | 0'1s | 0'0 | 6.25 | 170 | |||||||||||
| 0 | 4,456.25 | 5'0 | 89'1s | 2400 | 0'1s | 0'0 | 6.25 | 182 | |||||||||||
| 0 | 4,206.25 | 5'0 | 84'1s | 2450 | 0'1s | 0'0 | 6.25 | 444 | |||||||||||
| 1 | 3,956.25 | 5'0 | 79'1s | 2500 | 0'1s | 0'0 | 6.25 | 4,130 | |||||||||||
| 0 | 3,706.25 | 5'0 | 74'1s | 2550 | 0'1s | 0'0 | 6.25 | 255 | |||||||||||
| 2 | 3,456.25 | 5'0 | 69'1s | 2600 | 0'1s | 0'0 | 6.25 | 403 | |||||||||||
| 2 | 3,206.25 | 5'0 | 64'1s | 2650 | 0'1s | 0'0 | 6.25 | 2,265 | |||||||||||
| 0 | 2,962.50 | 5'1 | 59'2s | 2700 | 0'2s | 0'1 | 12.50 | 1,641 | |||||||||||
| 2 | 2,712.50 | 5'0 | 54'2s | 2750 | 0'2s | 0'0 | 12.50 | 1,611 | |||||||||||
| 155 | 2,462.50 | 5'0 | 49'2s | 2800 | 0'2s | 0'0 | 12.50 | 2,680 | |||||||||||
| 100 | 2,218.75 | 5'0 | 44'3s | 2850 | 0'3s | 0'0 | 18.75 | 1,009 | |||||||||||
| 223 | 1,975.00 | 5'0 | 39'4s | 2900 | 0'3s | -0'1 | 18.75 | 5,481 | |||||||||||
| 26 | 1,731.25 | 5'0 | 34'5s | 2950 | 0'3s | -0'2 | 18.75 | 2,819 | |||||||||||
| 252 | 1,487.50 | 4'7 | 29'6s | 3000 | 0'5s | -0'1 | 31.25 | 14,595 | |||||||||||
| 272 | 1,250.00 | 4'6 | 25'0s | 3050 | 0'7s | -0'1 | 43.75 | 5,179 | |||||||||||
| 3,744 | 1,025.00 | 4'5 | 20'4s | 3100 | 1'2s | -0'2 | 62.50 | 15,203 | |||||||||||
| 3,442 | 775.00 | -0'6 | 15'4s | 3150 | 1'7s | -0'3 | 93.75 | 7,815 | |||||||||||
| 14,988 | 681.25 | 1'1 | 13'5s | 3200 | 2'7s | -0'5 | 143.75 | 17,895 | |||||||||||
| 11,938 | 500.00 | 0'6 | 10'0s | 3250 | 4'3s | -0'7 | 218.75 | 9,084 | |||||||||||
| 15,761 | 381.25 | 0'7 | 7'5s | 3300 | 7'2s | -0'4 | 362.50 | 11,820 | |||||||||||
| 6,334 | 256.25 | 0'2 | 5'1s | 3350 | 10'7s | -3'0 | 543.75 | 1,897 | |||||||||||
| 12,542 | 200.00 | 0'4 | 4'0s | 3400 | 13'1s | -1'3 | 656.25 | 6,461 | |||||||||||
| 6,034 | 131.25 | 0'1 | 2'5s | 3450 | 18'4s | -4'0 | 925.00 | 2,727 | |||||||||||
| 12,184 | 100.00 | 0'1 | 2'0s | 3500 | 22'0s | -0'7 | 1,100.00 | 11,650 | |||||||||||
| 2,678 | 81.25 | 0'1 | 1'5s | 3550 | 27'4s | -4'2 | 1,375.00 | 587 | |||||||||||
| 14,126 | 56.25 | 0'0 | 1'1s | 3600 | 30'0s | -2'1 | 1,500.00 | 7,656 | |||||||||||
| 2,299 | 43.75 | 0'0 | 0'7s | 3650 | 35'0s | -1'7 | 1,750.00 | 1,303 | |||||||||||
| 8,050 | 43.75 | 0'1 | 0'7s | 3700 | 41'6s | -4'6 | 2,087.50 | 7,158 | |||||||||||
| 1,134 | 31.25 | 0'0 | 0'5s | 3750 | 46'5s | -4'6 | 2,331.25 | 12 | |||||||||||
| 11,920 | 25.00 | 0'0 | 0'4s | 3800 | 51'4s | -4'7 | 2,575.00 | 10,598 | |||||||||||
| 1,288 | 18.75 | 0'0 | 0'3s | 3850 | 56'3s | -5'0 | 2,818.75 | 11 | |||||||||||
| 14,520 | 18.75 | 0'1 | 0'3s | 3900 | 61'3s | -4'7 | 3,068.75 | 4,674 | |||||||||||
| 464 | 18.75 | 0'1 | 0'3s | 3950 | 66'3s | -4'7 | 3,318.75 | 394 | |||||||||||
| 16,749 | 12.50 | 0'0 | 0'2s | 4000 | 71'2s | -5'0 | 3,562.50 | 4,536 | |||||||||||
| 834 | 12.50 | 0'0 | 0'2s | 4050 | 76'2s | -4'7 | 3,812.50 | 40 | |||||||||||
| 10,998 | 12.50 | 0'1 | 0'2s | 4100 | 81'2s | -4'7 | 4,062.50 | 5,044 | |||||||||||
| 615 | 12.50 | 0'1 | 0'2s | 4150 | 86'2s | -4'7 | 4,312.50 | 1 | |||||||||||
| 9,068 | 6.25 | 0'0 | 0'1s | 4200 | 91'1s | -5'0 | 4,556.25 | 1,064 | |||||||||||
| 711 | 6.25 | 0'0 | 0'1s | 4250 | 96'1s | -5'0 | 4,806.25 | 0 | |||||||||||
| 5,782 | 6.25 | 0'0 | 0'1s | 4300 | 101'1s | -5'0 | 5,056.25 | 675 | |||||||||||
| 337 | 6.25 | 0'0 | 0'1s | 4350 | 106'1s | -5'0 | 5,306.25 | 0 | |||||||||||
| 3,556 | 6.25 | 0'0 | 0'1s | 4400 | 111'1s | -5'0 | 5,556.25 | 473 | |||||||||||
| 5,277 | 6.25 | 0'0 | 0'1s | 4500 | 121'1s | -5'0 | 6,056.25 | 1,611 | |||||||||||
| 2,189 | 6.25 | 0'0 | 0'1s | 4600 | 131'1s | -5'0 | 6,556.25 | 631 | |||||||||||
| 1,798 | 6.25 | 0'0 | 0'1s | 4700 | 141'1s | -5'0 | 7,056.25 | 134 | |||||||||||
| 1,430 | 6.25 | 0'0 | 0'1s | 4800 | 151'1s | -5'0 | 7,556.25 | 305 | |||||||||||
| 1,298 | 6.25 | 0'0 | 0'1s | 4900 | 161'1s | -5'0 | 8,056.25 | 10 | |||||||||||
| 5,101 | 6.25 | 0'0 | 0'1s | 5000 | 171'1s | -5'0 | 8,556.25 | 28 | |||||||||||
| 700 | 6.25 | 0'0 | 0'1s | 5100 | 181'1s | -5'0 | 9,056.25 | 9 | |||||||||||
| 1,611 | 6.25 | 0'0 | 0'1s | 5200 | 191'1s | -5'0 | 9,556.25 | 8 | |||||||||||
| 687 | 6.25 | 0'0 | 0'1s | 5300 | 201'1s | -5'0 | 10,056.25 | 3 | |||||||||||
| 440 | 6.25 | 0'0 | 0'1s | 5400 | 211'1s | -5'0 | 10,556.25 | 1 | |||||||||||
| 1,562 | 6.25 | 0'0 | 0'1s | 5500 | 221'1s | -5'0 | 11,056.25 | 9 | |||||||||||
| 974 | 6.25 | 0'0 | 0'1s | 5600 | 231'1s | -5'0 | 11,556.25 | 1 | |||||||||||
| 504 | 6.25 | 0'0 | 0'1s | 5700 | 241'1s | -5'0 | 12,056.25 | 4 | |||||||||||
| 276 | 6.25 | 0'0 | 0'1s | 5800 | 251'1s | -5'0 | 12,556.25 | 1 | |||||||||||
| 104 | 6.25 | 0'0 | 0'1s | 5900 | 261'1s | -5'0 | 13,056.25 | 11 | |||||||||||
| 622 | 6.25 | 0'0 | 0'1s | 6000 | 271'1s | -5'0 | 13,556.25 | 2 | |||||||||||
| 1 | 6.25 | 0'0 | 0'1s | 6100 | 281'1s | -5'0 | 14,056.25 | 1 | |||||||||||
| 59 | 6.25 | 0'0 | 0'1s | 6200 | 291'1s | -5'0 | 14,556.25 | 0 | |||||||||||
| 10 | 6.25 | 0'0 | 0'1s | 6300 | 301'1s | -5'0 | 15,056.25 | 0 | |||||||||||
| 221 | 6.25 | 0'0 | 0'1s | 6500 | 321'1s | -5'0 | 16,056.25 | 0 | |||||||||||
| 5 | 6.25 | 0'0 | 0'1s | 6600 | 331'1s | -5'0 | 16,556.25 | 0 | |||||||||||
| 53 | 6.25 | 0'0 | 0'1s | 6900 | 361'1s | -5'0 | 18,056.25 | 0 | |||||||||||
| 3 | 6.25 | 0'0 | 0'1s | 7000 | 371'1s | -5'0 | 18,556.25 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2000 | 129'1s | 5'0 | 6,456.25 | 0 | 124'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2100 | 119'1s | 5'0 | 5,956.25 | 0 | 114'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2200 | 109'1s | 5'0 | 5,456.25 | 0 | 104'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2300 | 99'1s | 5'0 | 4,956.25 | 0 | 94'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2400 | 89'1s | 5'0 | 4,456.25 | 0 | 84'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2450 | 84'1s | 5'0 | 4,206.25 | 0 | 79'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2500 | 79'1s | 5'0 | 3,956.25 | 1 | 74'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2550 | 74'1s | 5'0 | 3,706.25 | 0 | 69'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2600 | 69'1s | 5'0 | 3,456.25 | 2 | 64'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2650 | 64'1s | 5'0 | 3,206.25 | 2 | 59'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2700 | 59'2s | 5'1 | 2,962.50 | 0 | 54'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2750 | 54'2s | 5'0 | 2,712.50 | 2 | 49'2 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2800 | 49'2s | 5'0 | 2,462.50 | 155 | 44'2 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2850 | 44'3s | 5'0 | 2,218.75 | 100 | 39'3 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2900 | 39'4s | 5'0 | 1,975.00 | 223 | 34'4 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2950 | 34'5s | 5'0 | 1,731.25 | 26 | 29'5 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 3000 | 29'6s | 4'7 | 1,487.50 | 252 | 24'7 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 3050 | 25'0s | 4'6 | 1,250.00 | 272 | 20'2 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 3100 | 20'4s | 4'5 | 1,025.00 | 3,744 | 17'3 | 15'7 | 06/04/2020 13:21:00 | CBOT | |||||||||||
| 3150 | 15'4s | -0'6 | 775.00 | 3,442 | 15'4 | 16'2 | 06/04/2020 20:48:00 | CBOT | |||||||||||
| 3200 | 13'5s | 1'1 | 681.25 | 14,988 | 12'5 | 12'4 | 06/05/2020 08:40:00 | CBOT | |||||||||||
| 3250 | 10'0s | 0'6 | 500.00 | 11,938 | 9'6 | 9'2 | 06/05/2020 08:39:00 | CBOT | |||||||||||
| 3300 | 7'5s | 0'7 | 381.25 | 15,761 | 6'6 | 6'6 | 06/05/2020 08:45:00 | CBOT | |||||||||||
| 3350 | 5'1s | 0'2 | 256.25 | 6,334 | 4'7 | 4'7 | 06/05/2020 08:40:00 | CBOT | |||||||||||
| 3400 | 4'0s | 0'4 | 200.00 | 12,542 | 3'4 | 3'4 | 06/05/2020 08:45:00 | CBOT | |||||||||||
| 3450 | 2'5s | 0'1 | 131.25 | 6,034 | 2'5 | 2'4 | 06/05/2020 08:39:00 | CBOT | |||||||||||
| 3500 | 2'0s | 0'1 | 100.00 | 12,184 | 2'0 | 1'7 | 06/05/2020 08:32:00 | CBOT | |||||||||||
| 3550 | 1'5s | 0'1 | 81.25 | 2,678 | 1'5 | 1'4 | 06/05/2020 08:39:00 | CBOT | |||||||||||
| 3600 | 1'1s | 0'0 | 56.25 | 14,126 | 1'1 | 1'1 | 06/05/2020 00:41:00 | CBOT | |||||||||||
| 3650 | 0'7s | 0'0 | 43.75 | 2,299 | 0'7 | 0'7 | 06/05/2020 06:35:00 | CBOT | |||||||||||
| 3700 | 0'7s | 0'1 | 43.75 | 8,050 | 0'6 | 0'6 | 06/05/2020 08:36:00 | CBOT | |||||||||||
| 3750 | 0'5s | 0'0 | 31.25 | 1,134 | 0'5 | 0'5 | 06/05/2020 07:42:00 | CBOT | |||||||||||
| 3800 | 0'4s | 0'0 | 25.00 | 11,920 | 0'4 | 0'4 | 06/05/2020 08:30:00 | CBOT | |||||||||||
| 3850 | 0'3s | 0'0 | 18.75 | 1,288 | 0'3 | 0'3 | 06/04/2020 13:21:00 | CBOT | |||||||||||
| 3900 | 0'3s | 0'1 | 18.75 | 14,520 | 0'3 | 0'2 | 06/04/2020 13:21:00 | CBOT | |||||||||||
| 3950 | 0'3s | 0'1 | 18.75 | 464 | 0'2 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 4000 | 0'2s | 0'0 | 12.50 | 16,749 | 0'2 | 0'2 | 06/05/2020 08:46:00 | CBOT | |||||||||||
| 4050 | 0'2s | 0'0 | 12.50 | 834 | 0'2 | 0'2 | 06/04/2020 13:21:00 | CBOT | |||||||||||
| 4100 | 0'2s | 0'1 | 12.50 | 10,998 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 4150 | 0'2s | 0'1 | 12.50 | 615 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 4200 | 0'1s | 0'0 | 6.25 | 9,068 | 0'1 | 0'1 | 06/04/2020 13:21:00 | CBOT | |||||||||||
| 4250 | 0'1s | 0'0 | 6.25 | 711 | 0'1 | 0'1 | 06/04/2020 13:21:00 | CBOT | |||||||||||
| 4300 | 0'1s | 0'0 | 6.25 | 5,782 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 4350 | 0'1s | 0'0 | 6.25 | 337 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 4400 | 0'1s | 0'0 | 6.25 | 3,556 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 4500 | 0'1s | 0'0 | 6.25 | 5,277 | 0'1 | 0'1 | 06/04/2020 19:00:00 | CBOT | |||||||||||
| 4600 | 0'1s | 0'0 | 6.25 | 2,189 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 4700 | 0'1s | 0'0 | 6.25 | 1,798 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 4800 | 0'1s | 0'0 | 6.25 | 1,430 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 4900 | 0'1s | 0'0 | 6.25 | 1,298 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 5000 | 0'1s | 0'0 | 6.25 | 5,101 | 0'1 | 0'1 | 06/04/2020 13:21:00 | CBOT | |||||||||||
| 5100 | 0'1s | 0'0 | 6.25 | 700 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 5200 | 0'1s | 0'0 | 6.25 | 1,611 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 5300 | 0'1s | 0'0 | 6.25 | 687 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 5400 | 0'1s | 0'0 | 6.25 | 440 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 5500 | 0'1s | 0'0 | 6.25 | 1,562 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 5600 | 0'1s | 0'0 | 6.25 | 974 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 5700 | 0'1s | 0'0 | 6.25 | 504 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 5800 | 0'1s | 0'0 | 6.25 | 276 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 5900 | 0'1s | 0'0 | 6.25 | 104 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 622 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 6100 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 59 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 10 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 6500 | 0'1s | 0'0 | 6.25 | 221 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 6600 | 0'1s | 0'0 | 6.25 | 5 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 6900 | 0'1s | 0'0 | 6.25 | 53 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 3 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2000 | 0'1s | 0'0 | 6.25 | 58 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2100 | 0'1s | 0'0 | 6.25 | 55 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2200 | 0'1s | 0'0 | 6.25 | 226 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2300 | 0'1s | 0'0 | 6.25 | 170 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2400 | 0'1s | 0'0 | 6.25 | 182 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2450 | 0'1s | 0'0 | 6.25 | 444 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2500 | 0'1s | 0'0 | 6.25 | 4,130 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2550 | 0'1s | 0'0 | 6.25 | 255 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2600 | 0'1s | 0'0 | 6.25 | 403 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2650 | 0'1s | 0'0 | 6.25 | 2,265 | 0'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2700 | 0'2s | 0'1 | 12.50 | 1,641 | 0'1 | 0'1 | 06/04/2020 13:21:00 | CBOT | |||||||||||
| 2750 | 0'2s | 0'0 | 12.50 | 1,611 | 0'2 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 2800 | 0'2s | 0'0 | 12.50 | 2,680 | 0'2 | 0'2 | 06/04/2020 13:21:00 | CBOT | |||||||||||
| 2850 | 0'3s | 0'0 | 18.75 | 1,009 | 0'3 | 0'3 | 06/04/2020 13:21:00 | CBOT | |||||||||||
| 2900 | 0'3s | -0'1 | 18.75 | 5,481 | 0'4 | 0'4 | 06/05/2020 08:45:00 | CBOT | |||||||||||
| 2950 | 0'3s | -0'2 | 18.75 | 2,819 | 0'3 | 0'5 | 06/05/2020 08:39:00 | CBOT | |||||||||||
| 3000 | 0'5s | -0'1 | 31.25 | 14,595 | 0'5 | 0'6 | 06/05/2020 08:31:00 | CBOT | |||||||||||
| 3050 | 0'7s | -0'1 | 43.75 | 5,179 | 0'7 | 1'0 | 06/05/2020 08:45:00 | CBOT | |||||||||||
| 3100 | 1'2s | -0'2 | 62.50 | 15,203 | 1'4 | 1'4 | 06/05/2020 08:44:00 | CBOT | |||||||||||
| 3150 | 1'7s | -0'3 | 93.75 | 7,815 | 2'2 | 2'2 | 06/05/2020 08:44:00 | CBOT | |||||||||||
| 3200 | 2'7s | -0'5 | 143.75 | 17,895 | 3'4 | 3'4 | 06/05/2020 08:44:00 | CBOT | |||||||||||
| 3250 | 4'3s | -0'7 | 218.75 | 9,084 | 5'3 | 5'2 | 06/05/2020 08:46:00 | CBOT | |||||||||||
| 3300 | 7'2s | -0'4 | 362.50 | 11,820 | 7'6 | 7'6 | 06/05/2020 06:48:00 | CBOT | |||||||||||
| 3350 | 10'7s | -3'0 | 543.75 | 1,897 | 11'4 | 13'7 | 06/04/2020 13:21:00 | CBOT | |||||||||||
| 3400 | 13'1s | -1'3 | 656.25 | 6,461 | 13'1 | 14'4 | 06/05/2020 08:38:00 | CBOT | |||||||||||
| 3450 | 18'4s | -4'0 | 925.00 | 2,727 | 22'4 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 3500 | 22'0s | -0'7 | 1,100.00 | 11,650 | 22'0 | 22'7 | 06/05/2020 08:31:00 | CBOT | |||||||||||
| 3550 | 27'4s | -4'2 | 1,375.00 | 587 | 31'6 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 3600 | 30'0s | -2'1 | 1,500.00 | 7,656 | 30'0 | 32'1 | 06/05/2020 08:45:00 | CBOT | |||||||||||
| 3650 | 35'0s | -1'7 | 1,750.00 | 1,303 | 35'0 | 36'7 | 06/05/2020 08:45:00 | CBOT | |||||||||||
| 3700 | 41'6s | -4'6 | 2,087.50 | 7,158 | 44'0 | 46'4 | 06/04/2020 13:21:00 | CBOT | |||||||||||
| 3750 | 46'5s | -4'6 | 2,331.25 | 12 | 51'3 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 3800 | 51'4s | -4'7 | 2,575.00 | 10,598 | 55'4 | 56'3 | 06/04/2020 13:21:00 | CBOT | |||||||||||
| 3850 | 56'3s | -5'0 | 2,818.75 | 11 | 61'3 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 3900 | 61'3s | -4'7 | 3,068.75 | 4,674 | 64'6 | 66'2 | 06/04/2020 13:21:00 | CBOT | |||||||||||
| 3950 | 66'3s | -4'7 | 3,318.75 | 394 | 71'2 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 4000 | 71'2s | -5'0 | 3,562.50 | 4,536 | 71'4 | 76'2 | 06/04/2020 13:21:00 | CBOT | |||||||||||
| 4050 | 76'2s | -4'7 | 3,812.50 | 40 | 81'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 4100 | 81'2s | -4'7 | 4,062.50 | 5,044 | 86'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 4150 | 86'2s | -4'7 | 4,312.50 | 1 | 91'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 4200 | 91'1s | -5'0 | 4,556.25 | 1,064 | 96'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 4250 | 96'1s | -5'0 | 4,806.25 | 0 | 101'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 4300 | 101'1s | -5'0 | 5,056.25 | 675 | 106'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 4350 | 106'1s | -5'0 | 5,306.25 | 0 | 111'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 4400 | 111'1s | -5'0 | 5,556.25 | 473 | 116'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 4500 | 121'1s | -5'0 | 6,056.25 | 1,611 | 126'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 4600 | 131'1s | -5'0 | 6,556.25 | 631 | 136'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 4700 | 141'1s | -5'0 | 7,056.25 | 134 | 146'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 4800 | 151'1s | -5'0 | 7,556.25 | 305 | 156'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 4900 | 161'1s | -5'0 | 8,056.25 | 10 | 166'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 5000 | 171'1s | -5'0 | 8,556.25 | 28 | 176'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 5100 | 181'1s | -5'0 | 9,056.25 | 9 | 186'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 5200 | 191'1s | -5'0 | 9,556.25 | 8 | 196'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 5300 | 201'1s | -5'0 | 10,056.25 | 3 | 206'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 5400 | 211'1s | -5'0 | 10,556.25 | 1 | 216'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 5500 | 221'1s | -5'0 | 11,056.25 | 9 | 226'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 5600 | 231'1s | -5'0 | 11,556.25 | 1 | 236'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 5700 | 241'1s | -5'0 | 12,056.25 | 4 | 246'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 5800 | 251'1s | -5'0 | 12,556.25 | 1 | 256'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 5900 | 261'1s | -5'0 | 13,056.25 | 11 | 266'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 6000 | 271'1s | -5'0 | 13,556.25 | 2 | 276'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 6100 | 281'1s | -5'0 | 14,056.25 | 1 | 286'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 6200 | 291'1s | -5'0 | 14,556.25 | 0 | 296'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 6300 | 301'1s | -5'0 | 15,056.25 | 0 | 306'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 6500 | 321'1s | -5'0 | 16,056.25 | 0 | 326'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 6600 | 331'1s | -5'0 | 16,556.25 | 0 | 336'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 6900 | 361'1s | -5'0 | 18,056.25 | 0 | 366'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| 7000 | 371'1s | -5'0 | 18,556.25 | 0 | 376'1 | 06/04/2020 13:21:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
