North Central MFA - Bosworth, Brookfield, Chillicothe, Hale & Marceline

			Home Weather weather station/Albany weather station/Linneus Location Info Bosworth MFA Brookfield MFA Chillicothe MFA Hale MFA Health Track MFA HEALTH TRACK Markets Cash Bids Am/Pm Grain Comments Futures Markets Quotes Charts Options Grain contracts Grain Contracts News Markets Page Market News Corn News Livestock Grain US Ag News Soybeans News DTN Ethanol Links Internet Tips MU Electronic Bullentin Board Contact Us

CLICK - MFA CONNECT

Commodity Option:

All

Open Only

Future: December 2026 (@C6Z)

Futures Price: 4472

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

9,887.50

0'0

197'6

2500

0'1

0'0

6.25

154

8,887.50

0'0

177'6

2700

0'1

0'0

6.25

100

8,387.50

0'0

167'6

2800

0'1

0'0

6.25

110

7,887.50

0'0

157'6

2900

0'1

0'0

6.25

1,282

7,387.50

0'0

147'6

3000

0'1

0'0

6.25

1,929

6,887.50

0'0

137'6

3100

0'1

0'0

6.25

8,315

6,387.50

0'0

127'6

3200

0'1

0'0

6.25

900

5,887.50

0'0

117'6

3300

0'1

0'0

6.25

453

5,387.50

0'0

107'6

3400

0'1

0'0

6.25

1,550

4,887.50

0'0

97'6

3500

0'1

0'0

6.25

1,241

4,387.50

0'0

87'6

3600

0'1

0'0

6.25

3,885

4,137.50

0'0

82'6

3650

0'1

0'0

6.25

558

3,887.50

0'0

77'6

3700

0'1

0'0

6.25

5,527

3,637.50

0'0

72'6

3750

0'1

0'0

6.25

2,617

3,387.50

0'0

67'6

3800

0'1

0'0

6.25

3,953

3,137.50

0'0

62'6

3850

0'1

0'0

6.25

2,799

150

2,887.50

0'0

57'6

3900

0'1

0'0

6.25

1,941

683

2,643.75

0'0

52'7

3950

0'1

0'0

6.25

2,965

878

2,400.00

0'0

48'0

4000

0'2

0'0

12.50

12,666

505

2,150.00

0'0

43'0

4050

0'1

-0'1

6.25

2,515

354

1,918.75

0'2

38'3

4100

0'2

-0'1

12.50

16,551

1,737.50

1'5

34'6

4150

0'3

0'0

18.75

8,732

1,161

1,468.75

1'0

29'3

4200

0'5

0'0

31.25

18,927

507

1,181.25

0'0

23'5

4250

1'0

0'1

50.00

8,156

1,093.75

0'0

21'7

4270

1'1

0'0

56.25

110

1,150.00

2'0

23'0

4280

1'0

-0'2

50.00

1,125.00

2'3

22'4

4290

1'3

0'0

68.75

2,266

962.50

0'0

19'2

4300

1'4

0'0

75.00

22,932

918.75

0'0

18'3

4310

1'5

0'0

81.25

175

968.75

1'7

19'3

4320

1'6

0'0

87.50

881.25

0'7

17'5

4330

2'1

0'1

106.25

195

800.00

0'0

16'0

4340

2'2

0'0

112.50

302

1,134

756.25

0'0

15'1

4350

2'5

0'2

131.25

8,316

718.75

0'0

14'3

4360

2'4

-0'1

125.00

652

681.25

0'0

13'5

4370

2'5

-0'3

131.25

665

650.00

0'0

13'0

4380

3'3

0'0

168.75

642

612.50

0'0

12'2

4390

3'5

0'0

181.25

525

6,320

550.00

-0'5

11'0

4400

3'7

0'0

193.75

18,791

550.00

0'0

11'0

4410

4'2

0'0

212.50

617

518.75

0'0

10'3

4420

4'5

0'0

231.25

801

487.50

0'0

9'6

4430

5'0

0'0

250.00

767

450.00

-0'1

9'0

4440

5'4

0'1

275.00

2,221

1,362

443.75

0'2

8'7

4450

5'7

0'0

293.75

16,023

393.75

-0'1

7'7

4460

6'3

0'1

318.75

1,051

350.00

-0'4

7'0

4470

7'0

0'2

350.00

709

325.00

-0'4

6'4

4480

7'4

0'2

375.00

483

544

362.50

0'6

7'2

4490

7'2

-0'4

362.50

270

13,863

287.50

-0'3

5'6

4500

8'5

0'2

431.25

29,362

238

256.25

-0'5

5'1

4510

8'7

-0'1

443.75

913

196

256.25

-0'1

5'1

4520

9'3

-0'1

468.75

144

399

231.25

-0'3

4'5

4530

9'3

-0'7

468.75

117

612

218.75

-0'2

4'3

4540

10'7

0'0

543.75

9,134

200.00

-0'2

4'0

4550

11'5

0'1

581.25

9,331

187.50

-0'1

3'6

4560

12'1

0'0

606.25

287

168.75

-0'2

3'3

4570

12'7

0'0

643.75

156.25

-0'2

3'1

4580

13'5

0'0

681.25

118

181.25

0'4

3'5

4590

14'3

0'0

718.75

17,084

131.25

-0'2

2'5

4600

14'7

-0'2

743.75

25,961

307

125.00

-0'2

2'4

4610

15'2

-0'5

762.50

751

156.25

0'4

3'1

4620

15'3

-1'3

768.75

286

106.25

-0'2

2'1

4630

17'4

0'0

875.00

648

100.00

-0'2

2'0

4640

18'3

0'0

918.75

5,980

87.50

-0'3

1'6

4650

19'2

0'0

962.50

10,516

146

106.25

0'1

2'1

4660

20'1

0'0

1,006.25

499

100.00

0'2

2'0

4670

20'7

0'0

1,043.75

581

68.75

-0'2

1'3

4680

21'6

0'0

1,087.50

516

68.75

-0'1

1'3

4690

22'5

0'0

1,131.25

21,197

62.50

-0'2

1'2

4700

24'4

0'7

1,225.00

18,778

139

56.25

-0'2

1'1

4710

24'4

0'0

1,225.00

356

50.00

-0'2

1'0

4720

25'3

0'0

1,268.75

555

50.00

-0'1

1'0

4730

26'2

0'0

1,312.50

1,116

43.75

-0'2

0'7

4740

27'2

0'0

1,362.50

13,160

43.75

-0'1

0'7

4750

28'7

0'6

1,443.75

10,819

912

43.75

-0'1

0'7

4760

29'1

0'0

1,456.25

1,174

43.75

0'0

0'7

4770

30'0

0'0

1,500.00

551

43.75

0'0

0'7

4780

31'0

0'0

1,550.00

19,111

37.50

0'0

0'6

4800

33'2

0'3

1,662.50

20,022

9,495

18.75

-0'1

0'3

4850

37'5

0'0

1,881.25

10,812

40,098

18.75

0'0

0'3

4900

42'7

0'3

2,143.75

30,187

10,072

12.50

0'0

0'2

4950

47'3

0'0

2,368.75

11,349

51,345

12.50

0'0

0'2

5000

53'0

0'5

2,650.00

41,749

8,163

6.25

0'0

0'1

5050

56'2

-1'0

2,812.50

4,959

17,715

6.25

0'0

0'1

5100

60'0

-2'2

3,000.00

10,702

4,734

6.25

0'0

0'1

5150

67'2

0'0

3,362.50

4,477

31,989

6.25

0'0

0'1

5200

72'1

-0'1

3,606.25

14,241

13,394

6.25

0'0

0'1

5250

77'0

-0'2

3,850.00

3,107

37,435

6.25

0'0

0'1

5300

82'7

0'5

4,143.75

12,326

16,102

6.25

0'0

0'1

5350

83'2

-4'0

4,162.50

3,232

16,082

0.00

-0'1

0'0

5400

92'2

0'0

4,612.50

1,874

4,041

6.25

0'0

0'1

5450

97'2

0'0

4,862.50

40,813

0.00

-0'1

0'0

5500

102'2

0'0

5,112.50

108

4,849

6.25

0'0

0'1

5550

107'2

0'0

5,362.50

20,459

6.25

0'0

0'1

5600

112'2

0'0

5,612.50

128

6,979

6.25

0'0

0'1

5650

117'2

0'0

5,862.50

16,261

6.25

0'0

0'1

5700

122'2

0'0

6,112.50

5,722

6.25

0'0

0'1

5750

127'2

0'0

6,362.50

12,648

6.25

0'0

0'1

5800

132'2

0'0

6,612.50

2,028

6.25

0'0

0'1

5850

137'2

0'0

6,862.50

4,453

6.25

0'0

0'1

5900

142'2

0'0

7,112.50

4,287

6.25

0'0

0'1

5950

147'2

0'0

7,362.50

31,845

6.25

0'0

0'1

6000

152'2

0'0

7,612.50

2,225

6.25

0'0

0'1

6050

157'2

0'0

7,862.50

6,263

6.25

0'0

0'1

6100

162'2

0'0

8,112.50

306

6.25

0'0

0'1

6150

167'2

0'0

8,362.50

2,709

6.25

0'0

0'1

6200

172'2

0'0

8,612.50

262

6.25

0'0

0'1

6250

177'2

0'0

8,862.50

2,705

6.25

0'0

0'1

6300

182'2

0'0

9,112.50

144

6.25

0'0

0'1

6350

187'2

0'0

9,362.50

8,565

6.25

0'0

0'1

6400

192'2

0'0

9,612.50

144

6.25

0'0

0'1

6450

197'2

0'0

9,862.50

11,851

6.25

0'0

0'1

6500

202'2

0'0

10,112.50

3,626

6.25

0'0

0'1

6550

207'2

0'0

10,362.50

1,457

6.25

0'0

0'1

6600

212'2

0'0

10,612.50

6.25

0'0

0'1

6650

217'2

0'0

10,862.50

422

6.25

0'0

0'1

6700

222'2

0'0

11,112.50

6.25

0'0

0'1

6750

227'2

0'0

11,362.50

857

6.25

0'0

0'1

6800

232'2

0'0

11,612.50

4,870

6.25

0'0

0'1

6900

242'2

0'0

12,112.50

6,812

6.25

0'0

0'1

7000

252'2

0'0

12,612.50

434

6.25

0'0

0'1

7100

262'2

0'0

13,112.50

385

6.25

0'0

0'1

7200

272'2

0'0

13,612.50

523

6.25

0'0

0'1

7300

282'2

0'0

14,112.50

3,258

6.25

0'0

0'1

7400

292'2

0'0

14,612.50

1,670

6.25

0'0

0'1

7500

302'2

0'0

15,112.50

971

6.25

0'0

0'1

7600

312'2

0'0

15,612.50

1,674

6.25

0'0

0'1

8000

352'2

0'0

17,612.50

4,298

6.25

0'0

0'1

8500

402'2

0'0

20,112.50

2,873

6.25

0'0

0'1

9000

452'2

0'0

22,612.50

388

6.25

0'0

0'1

9200

472'2

0'0

23,612.50

100

6.25

0'0

0'1

9400

492'2

0'0

24,612.50

390

6.25

0'0

0'1

9500

502'2

0'0

25,112.50

5,436

6.25

0'0

0'1

10000

552'2

0'0

27,612.50

1,142

6.25

0'0

0'1

11000

652'2

0'0

32,612.50

650

6.25

0'0

0'1

12000

752'2

0'0

37,612.50

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

	Copyright DTN. All rights reserved. Disclaimer.