 |
|
 |
||
|
 |
 |
|
|
|
|
|||
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 |
||||||||||||
| 1 | 10,393.75 | -3'4 | 207'7s | 1000 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 38 | 7,393.75 | -3'4 | 147'7s | 1600 | 0'1s | 0'0 | 6.25 | 1 | |||||||||||
| 1 | 6,893.75 | -3'4 | 137'7s | 1700 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 1 | 6,393.75 | -3'4 | 127'7s | 1800 | 0'1s | 0'0 | 6.25 | 4 | |||||||||||
| 3 | 5,893.75 | -3'4 | 117'7s | 1900 | 0'1s | 0'0 | 6.25 | 14 | |||||||||||
| 1 | 5,393.75 | -3'4 | 107'7s | 2000 | 0'1s | 0'0 | 6.25 | 294 | |||||||||||
| 2 | 4,893.75 | -3'4 | 97'7s | 2100 | 0'1s | 0'0 | 6.25 | 6 | |||||||||||
| 2 | 4,393.75 | -3'4 | 87'7s | 2200 | 0'1s | 0'0 | 6.25 | 229 | |||||||||||
| 1 | 3,893.75 | -3'4 | 77'7s | 2300 | 0'1s | 0'0 | 6.25 | 198 | |||||||||||
| 11 | 3,393.75 | -3'4 | 67'7s | 2400 | 0'1s | 0'0 | 6.25 | 202 | |||||||||||
| 10 | 3,143.75 | -3'4 | 62'7s | 2450 | 0'1s | 0'0 | 6.25 | 12 | |||||||||||
| 2 | 2,893.75 | -3'4 | 57'7s | 2500 | 0'1s | 0'0 | 6.25 | 2,976 | |||||||||||
| 0 | 2,643.75 | -3'4 | 52'7s | 2550 | 0'1s | 0'0 | 6.25 | 266 | |||||||||||
| 155 | 2,393.75 | -3'4 | 47'7s | 2600 | 0'1s | 0'0 | 6.25 | 723 | |||||||||||
| 0 | 2,143.75 | -3'4 | 42'7s | 2650 | 0'1s | 0'0 | 6.25 | 181 | |||||||||||
| 100 | 1,893.75 | -3'4 | 37'7s | 2700 | 0'1s | 0'0 | 6.25 | 3,855 | |||||||||||
| 1 | 1,650.00 | -3'4 | 33'0s | 2750 | 0'2s | 0'0 | 12.50 | 573 | |||||||||||
| 21 | 1,406.25 | -3'4 | 28'1s | 2800 | 0'3s | 0'0 | 18.75 | 4,579 | |||||||||||
| 0 | 1,168.75 | -3'3 | 23'3s | 2850 | 0'5s | 0'1 | 31.25 | 1,570 | |||||||||||
| 42 | 931.25 | -3'3 | 18'5s | 2900 | 0'7s | 0'1 | 43.75 | 3,684 | |||||||||||
| 113 | 712.50 | -3'1 | 14'2s | 2950 | 1'4s | 0'3 | 75.00 | 1,384 | |||||||||||
| 498 | 518.75 | -2'5 | 10'3s | 3000 | 2'5s | 0'7 | 131.25 | 12,488 | |||||||||||
| 164 | 350.00 | -2'2 | 7'0s | 3050 | 4'2s | 1'2 | 212.50 | 3,442 | |||||||||||
| 1,667 | 225.00 | -1'6 | 4'4s | 3100 | 6'6s | 1'6 | 337.50 | 10,974 | |||||||||||
| 3,822 | 143.75 | -1'0 | 2'7s | 3150 | 10'1s | 2'4 | 506.25 | 6,812 | |||||||||||
| 12,248 | 87.50 | -0'5 | 1'6s | 3200 | 14'0s | 2'7 | 700.00 | 20,275 | |||||||||||
| 5,213 | 56.25 | -0'4 | 1'1s | 3250 | 18'3s | 3'0 | 918.75 | 7,331 | |||||||||||
| 16,146 | 37.50 | -0'2 | 0'6s | 3300 | 23'0s | 3'2 | 1,150.00 | 17,246 | |||||||||||
| 7,636 | 25.00 | -0'1 | 0'4s | 3350 | 27'6s | 3'3 | 1,387.50 | 3,424 | |||||||||||
| 16,577 | 18.75 | -0'1 | 0'3s | 3400 | 32'5s | 3'3 | 1,631.25 | 7,410 | |||||||||||
| 3,946 | 12.50 | -0'1 | 0'2s | 3450 | 37'4s | 3'3 | 1,875.00 | 2,333 | |||||||||||
| 19,147 | 12.50 | 0'0 | 0'2s | 3500 | 42'4s | 3'4 | 2,125.00 | 10,396 | |||||||||||
| 2,866 | 12.50 | 0'0 | 0'2s | 3550 | 47'4s | 3'4 | 2,375.00 | 523 | |||||||||||
| 25,203 | 12.50 | 0'0 | 0'2s | 3600 | 52'4s | 3'4 | 2,625.00 | 7,144 | |||||||||||
| 4,161 | 6.25 | -0'1 | 0'1s | 3650 | 57'3s | 3'4 | 2,868.75 | 27 | |||||||||||
| 20,046 | 6.25 | 0'0 | 0'1s | 3700 | 62'3s | 3'4 | 3,118.75 | 10,237 | |||||||||||
| 2,349 | 6.25 | 0'0 | 0'1s | 3750 | 67'3s | 3'4 | 3,368.75 | 38 | |||||||||||
| 12,982 | 6.25 | 0'0 | 0'1s | 3800 | 72'3s | 3'4 | 3,618.75 | 10,330 | |||||||||||
| 2,859 | 6.25 | 0'0 | 0'1s | 3850 | 77'3s | 3'4 | 3,868.75 | 11 | |||||||||||
| 9,032 | 6.25 | 0'0 | 0'1s | 3900 | 82'3s | 3'4 | 4,118.75 | 2,653 | |||||||||||
| 1,426 | 6.25 | 0'0 | 0'1s | 3950 | 87'3s | 3'4 | 4,368.75 | 14 | |||||||||||
| 16,032 | 6.25 | 0'0 | 0'1s | 4000 | 92'3s | 3'4 | 4,618.75 | 3,234 | |||||||||||
| 381 | 6.25 | 0'0 | 0'1s | 4050 | 97'3s | 3'4 | 4,868.75 | 20 | |||||||||||
| 3,644 | 6.25 | 0'0 | 0'1s | 4100 | 102'3s | 3'4 | 5,118.75 | 293 | |||||||||||
| 523 | 6.25 | 0'0 | 0'1s | 4150 | 107'3s | 3'4 | 5,368.75 | 53 | |||||||||||
| 7,402 | 6.25 | 0'0 | 0'1s | 4200 | 112'3s | 3'4 | 5,618.75 | 636 | |||||||||||
| 259 | 6.25 | 0'0 | 0'1s | 4250 | 117'3s | 3'4 | 5,868.75 | 0 | |||||||||||
| 3,447 | 6.25 | 0'0 | 0'1s | 4300 | 122'3s | 3'4 | 6,118.75 | 162 | |||||||||||
| 24 | 6.25 | 0'0 | 0'1s | 4350 | 127'3s | 3'4 | 6,368.75 | 0 | |||||||||||
| 2,996 | 6.25 | 0'0 | 0'1s | 4400 | 132'3s | 3'4 | 6,618.75 | 133 | |||||||||||
| 3,207 | 6.25 | 0'0 | 0'1s | 4500 | 142'3s | 3'4 | 7,118.75 | 20 | |||||||||||
| 1,372 | 6.25 | 0'0 | 0'1s | 4600 | 152'3s | 3'4 | 7,618.75 | 102 | |||||||||||
| 1,082 | 6.25 | 0'0 | 0'1s | 4700 | 162'3s | 3'4 | 8,118.75 | 1 | |||||||||||
| 1,705 | 6.25 | 0'0 | 0'1s | 4800 | 172'3s | 3'4 | 8,618.75 | 20 | |||||||||||
| 1,068 | 6.25 | 0'0 | 0'1s | 4900 | 182'3s | 3'4 | 9,118.75 | 13 | |||||||||||
| 7,140 | 6.25 | 0'0 | 0'1s | 5000 | 192'3s | 3'4 | 9,618.75 | 222 | |||||||||||
| 236 | 6.25 | 0'0 | 0'1s | 5100 | 202'3s | 3'4 | 10,118.75 | 9 | |||||||||||
| 124 | 6.25 | 0'0 | 0'1s | 5200 | 212'3s | 3'4 | 10,618.75 | 2 | |||||||||||
| 274 | 6.25 | 0'0 | 0'1s | 5300 | 222'3s | 3'4 | 11,118.75 | 2 | |||||||||||
| 174 | 6.25 | 0'0 | 0'1s | 5400 | 232'3s | 3'4 | 11,618.75 | 2 | |||||||||||
| 305 | 6.25 | 0'0 | 0'1s | 5500 | 242'3s | 3'4 | 12,118.75 | 3 | |||||||||||
| 254 | 6.25 | 0'0 | 0'1s | 5600 | 252'3s | 3'4 | 12,618.75 | 11 | |||||||||||
| 60 | 6.25 | 0'0 | 0'1s | 5700 | 262'3s | 3'4 | 13,118.75 | 5 | |||||||||||
| 96 | 6.25 | 0'0 | 0'1s | 5800 | 272'3s | 3'4 | 13,618.75 | 0 | |||||||||||
| 101 | 6.25 | 0'0 | 0'1s | 5900 | 282'3s | 3'4 | 14,118.75 | 1 | |||||||||||
| 214 | 6.25 | 0'0 | 0'1s | 6000 | 292'3s | 3'4 | 14,618.75 | 2 | |||||||||||
| 95 | 6.25 | 0'0 | 0'1s | 6100 | 302'3s | 3'4 | 15,118.75 | 1 | |||||||||||
| 278 | 6.25 | 0'0 | 0'1s | 6200 | 312'3s | 3'4 | 15,618.75 | 2 | |||||||||||
| 250 | 6.25 | 0'0 | 0'1s | 6300 | 322'3s | 3'4 | 16,118.75 | 0 | |||||||||||
| 80 | 6.25 | 0'0 | 0'1s | 6400 | 332'3s | 3'4 | 16,618.75 | 126 | |||||||||||
| 30 | 6.25 | 0'0 | 0'1s | 6500 | 342'3s | 3'4 | 17,118.75 | 0 | |||||||||||
| 0 | 6.25 | 0'0 | 0'1s | 6600 | 352'3s | 3'4 | 17,618.75 | 1 | |||||||||||
| 291 | 6.25 | 0'0 | 0'1s | 7000 | 392'3s | 3'4 | 19,618.75 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1000 | 207'7s | -3'4 | 10,393.75 | 1 | 211'3 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 1600 | 147'7s | -3'4 | 7,393.75 | 38 | 151'3 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 1700 | 137'7s | -3'4 | 6,893.75 | 1 | 141'3 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 1800 | 127'7s | -3'4 | 6,393.75 | 1 | 131'3 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 1900 | 117'7s | -3'4 | 5,893.75 | 3 | 121'3 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2000 | 107'7s | -3'4 | 5,393.75 | 1 | 111'3 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2100 | 97'7s | -3'4 | 4,893.75 | 2 | 101'3 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2200 | 87'7s | -3'4 | 4,393.75 | 2 | 91'3 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2300 | 77'7s | -3'4 | 3,893.75 | 1 | 81'3 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2400 | 67'7s | -3'4 | 3,393.75 | 11 | 71'3 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2450 | 62'7s | -3'4 | 3,143.75 | 10 | 66'3 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2500 | 57'7s | -3'4 | 2,893.75 | 2 | 61'3 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2550 | 52'7s | -3'4 | 2,643.75 | 0 | 56'3 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2600 | 47'7s | -3'4 | 2,393.75 | 155 | 51'3 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2650 | 42'7s | -3'4 | 2,143.75 | 0 | 46'3 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2700 | 37'7s | -3'4 | 1,893.75 | 100 | 41'3 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2750 | 33'0s | -3'4 | 1,650.00 | 1 | 36'4 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2800 | 28'1s | -3'4 | 1,406.25 | 21 | 31'5 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2850 | 23'3s | -3'3 | 1,168.75 | 0 | 26'6 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2900 | 18'5s | -3'3 | 931.25 | 42 | 22'0 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2950 | 14'2s | -3'1 | 712.50 | 113 | 17'3 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 3000 | 10'3s | -2'5 | 518.75 | 498 | 12'6 | 13'0 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3050 | 7'0s | -2'2 | 350.00 | 164 | 9'3 | 9'2 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3100 | 4'4s | -1'6 | 225.00 | 1,667 | 5'7 | 6'2 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3150 | 2'7s | -1'0 | 143.75 | 3,822 | 4'0 | 3'7 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3200 | 1'6s | -0'5 | 87.50 | 12,248 | 2'3 | 2'3 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3250 | 1'1s | -0'4 | 56.25 | 5,213 | 1'4 | 1'5 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3300 | 0'6s | -0'2 | 37.50 | 16,146 | 0'7 | 1'0 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3350 | 0'4s | -0'1 | 25.00 | 7,636 | 0'5 | 0'5 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3400 | 0'3s | -0'1 | 18.75 | 16,577 | 0'3 | 0'4 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3450 | 0'2s | -0'1 | 12.50 | 3,946 | 0'2 | 0'3 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3500 | 0'2s | 0'0 | 12.50 | 19,147 | 0'3 | 0'2 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3550 | 0'2s | 0'0 | 12.50 | 2,866 | 0'2 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 3600 | 0'2s | 0'0 | 12.50 | 25,203 | 0'1 | 0'2 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3650 | 0'1s | -0'1 | 6.25 | 4,161 | 0'1 | 0'2 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3700 | 0'1s | 0'0 | 6.25 | 20,046 | 0'1 | 0'1 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3750 | 0'1s | 0'0 | 6.25 | 2,349 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 3800 | 0'1s | 0'0 | 6.25 | 12,982 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 3850 | 0'1s | 0'0 | 6.25 | 2,859 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 3900 | 0'1s | 0'0 | 6.25 | 9,032 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 3950 | 0'1s | 0'0 | 6.25 | 1,426 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4000 | 0'1s | 0'0 | 6.25 | 16,032 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4050 | 0'1s | 0'0 | 6.25 | 381 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4100 | 0'1s | 0'0 | 6.25 | 3,644 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4150 | 0'1s | 0'0 | 6.25 | 523 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4200 | 0'1s | 0'0 | 6.25 | 7,402 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4250 | 0'1s | 0'0 | 6.25 | 259 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4300 | 0'1s | 0'0 | 6.25 | 3,447 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4350 | 0'1s | 0'0 | 6.25 | 24 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4400 | 0'1s | 0'0 | 6.25 | 2,996 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4500 | 0'1s | 0'0 | 6.25 | 3,207 | 0'1 | 0'1 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 4600 | 0'1s | 0'0 | 6.25 | 1,372 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4700 | 0'1s | 0'0 | 6.25 | 1,082 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4800 | 0'1s | 0'0 | 6.25 | 1,705 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4900 | 0'1s | 0'0 | 6.25 | 1,068 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 5000 | 0'1s | 0'0 | 6.25 | 7,140 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 5100 | 0'1s | 0'0 | 6.25 | 236 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 5200 | 0'1s | 0'0 | 6.25 | 124 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 5300 | 0'1s | 0'0 | 6.25 | 274 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 5400 | 0'1s | 0'0 | 6.25 | 174 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 5500 | 0'1s | 0'0 | 6.25 | 305 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 5600 | 0'1s | 0'0 | 6.25 | 254 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 5700 | 0'1s | 0'0 | 6.25 | 60 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 5800 | 0'1s | 0'0 | 6.25 | 96 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 5900 | 0'1s | 0'0 | 6.25 | 101 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 214 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 6100 | 0'1s | 0'0 | 6.25 | 95 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 278 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 250 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 6400 | 0'1s | 0'0 | 6.25 | 80 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 6500 | 0'1s | 0'0 | 6.25 | 30 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 6600 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 291 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1000 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 1600 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 1700 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 1800 | 0'1s | 0'0 | 6.25 | 4 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 1900 | 0'1s | 0'0 | 6.25 | 14 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2000 | 0'1s | 0'0 | 6.25 | 294 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2100 | 0'1s | 0'0 | 6.25 | 6 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2200 | 0'1s | 0'0 | 6.25 | 229 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2300 | 0'1s | 0'0 | 6.25 | 198 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2400 | 0'1s | 0'0 | 6.25 | 202 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2450 | 0'1s | 0'0 | 6.25 | 12 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2500 | 0'1s | 0'0 | 6.25 | 2,976 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2550 | 0'1s | 0'0 | 6.25 | 266 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2600 | 0'1s | 0'0 | 6.25 | 723 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2650 | 0'1s | 0'0 | 6.25 | 181 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2700 | 0'1s | 0'0 | 6.25 | 3,855 | 0'1 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 2750 | 0'2s | 0'0 | 12.50 | 573 | 0'2 | 0'2 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 2800 | 0'3s | 0'0 | 18.75 | 4,579 | 0'2 | 0'3 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 2850 | 0'5s | 0'1 | 31.25 | 1,570 | 0'3 | 0'4 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 2900 | 0'7s | 0'1 | 43.75 | 3,684 | 0'7 | 0'6 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 2950 | 1'4s | 0'3 | 75.00 | 1,384 | 1'1 | 1'1 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3000 | 2'5s | 0'7 | 131.25 | 12,488 | 1'6 | 1'6 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3050 | 4'2s | 1'2 | 212.50 | 3,442 | 3'0 | 3'0 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3100 | 6'6s | 1'6 | 337.50 | 10,974 | 5'0 | 5'0 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3150 | 10'1s | 2'4 | 506.25 | 6,812 | 7'7 | 7'5 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3200 | 14'0s | 2'7 | 700.00 | 20,275 | 11'3 | 11'1 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3250 | 18'3s | 3'0 | 918.75 | 7,331 | 17'4 | 15'3 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3300 | 23'0s | 3'2 | 1,150.00 | 17,246 | 20'6 | 19'6 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3350 | 27'6s | 3'3 | 1,387.50 | 3,424 | 27'0 | 24'3 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3400 | 32'5s | 3'3 | 1,631.25 | 7,410 | 31'6 | 29'2 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3450 | 37'4s | 3'3 | 1,875.00 | 2,333 | 37'3 | 34'1 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3500 | 42'4s | 3'4 | 2,125.00 | 10,396 | 42'2 | 39'0 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3550 | 47'4s | 3'4 | 2,375.00 | 523 | 44'0 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 3600 | 52'4s | 3'4 | 2,625.00 | 7,144 | 50'4 | 49'0 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3650 | 57'3s | 3'4 | 2,868.75 | 27 | 53'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 3700 | 62'3s | 3'4 | 3,118.75 | 10,237 | 62'6 | 58'7 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3750 | 67'3s | 3'4 | 3,368.75 | 38 | 63'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 3800 | 72'3s | 3'4 | 3,618.75 | 10,330 | 68'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 3850 | 77'3s | 3'4 | 3,868.75 | 11 | 73'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 3900 | 82'3s | 3'4 | 4,118.75 | 2,653 | 82'3 | 78'7 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 3950 | 87'3s | 3'4 | 4,368.75 | 14 | 83'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4000 | 92'3s | 3'4 | 4,618.75 | 3,234 | 91'5 | 88'7 | 08/07/2020 13:24:00 | CBOT | |||||||||||
| 4050 | 97'3s | 3'4 | 4,868.75 | 20 | 93'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4100 | 102'3s | 3'4 | 5,118.75 | 293 | 98'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4150 | 107'3s | 3'4 | 5,368.75 | 53 | 103'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4200 | 112'3s | 3'4 | 5,618.75 | 636 | 108'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4250 | 117'3s | 3'4 | 5,868.75 | 0 | 113'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4300 | 122'3s | 3'4 | 6,118.75 | 162 | 118'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4350 | 127'3s | 3'4 | 6,368.75 | 0 | 123'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4400 | 132'3s | 3'4 | 6,618.75 | 133 | 128'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4500 | 142'3s | 3'4 | 7,118.75 | 20 | 138'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4600 | 152'3s | 3'4 | 7,618.75 | 102 | 148'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4700 | 162'3s | 3'4 | 8,118.75 | 1 | 158'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4800 | 172'3s | 3'4 | 8,618.75 | 20 | 168'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 4900 | 182'3s | 3'4 | 9,118.75 | 13 | 178'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 5000 | 192'3s | 3'4 | 9,618.75 | 222 | 188'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 5100 | 202'3s | 3'4 | 10,118.75 | 9 | 198'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 5200 | 212'3s | 3'4 | 10,618.75 | 2 | 208'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 5300 | 222'3s | 3'4 | 11,118.75 | 2 | 218'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 5400 | 232'3s | 3'4 | 11,618.75 | 2 | 228'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 5500 | 242'3s | 3'4 | 12,118.75 | 3 | 238'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 5600 | 252'3s | 3'4 | 12,618.75 | 11 | 248'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 5700 | 262'3s | 3'4 | 13,118.75 | 5 | 258'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 5800 | 272'3s | 3'4 | 13,618.75 | 0 | 268'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 5900 | 282'3s | 3'4 | 14,118.75 | 1 | 278'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 6000 | 292'3s | 3'4 | 14,618.75 | 2 | 288'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 6100 | 302'3s | 3'4 | 15,118.75 | 1 | 298'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 6200 | 312'3s | 3'4 | 15,618.75 | 2 | 308'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 6300 | 322'3s | 3'4 | 16,118.75 | 0 | 318'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 6400 | 332'3s | 3'4 | 16,618.75 | 126 | 328'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 6500 | 342'3s | 3'4 | 17,118.75 | 0 | 338'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 6600 | 352'3s | 3'4 | 17,618.75 | 1 | 348'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| 7000 | 392'3s | 3'4 | 19,618.75 | 0 | 388'7 | 08/07/2020 13:24:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
