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: March 2026 (@C6H)

Futures Price: 4282

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

7,318.75

0'0

146'3

2800

0'1

0'0

6.25

100

6,318.75

0'0

126'3

3000

0'1

0'0

6.25

235

5,818.75

0'0

116'3

3100

0'1

0'0

6.25

5,318.75

0'0

106'3

3200

0'1

0'0

6.25

3,000

4,818.75

0'0

96'3

3300

0'1

0'0

6.25

469

4,568.75

0'0

91'3

3350

0'1

0'0

6.25

250

4,318.75

0'0

86'3

3400

0'1

0'0

6.25

499

4,068.75

0'0

81'3

3450

0'1

0'0

6.25

1,426

3,818.75

0'0

76'3

3500

0'1

0'0

6.25

1,031

3,568.75

0'0

71'3

3550

0'1

0'0

6.25

168

3,318.75

0'0

66'3

3600

0'1

0'0

6.25

510

3,068.75

0'0

61'3

3650

0'1

0'0

6.25

345

2,818.75

0'0

56'3

3700

0'1

0'0

6.25

2,883

2,568.75

0'0

51'3

3750

0'1

0'0

6.25

1,847

2,318.75

0'0

46'3

3800

0'1

0'0

6.25

2,576

2,068.75

0'0

41'3

3850

0'1

0'0

6.25

3,932

1,818.75

0'0

36'3

3900

0'1

0'0

6.25

4,184

1,568.75

0'0

31'3

3950

0'1

0'0

6.25

2,110

993

1,318.75

0'0

26'3

4000

0'1

0'0

6.25

12,192

491

1,068.75

0'0

21'3

4050

0'1

0'0

6.25

7,114

1,018.75

0'0

20'3

4060

0'1

0'0

6.25

305

968.75

0'0

19'3

4070

0'1

0'0

6.25

918.75

0'0

18'3

4080

0'1

0'0

6.25

311

868.75

0'0

17'3

4090

0'1

0'0

6.25

100

1,581

818.75

0'0

16'3

4100

0'1

0'0

6.25

13,902

768.75

0'0

15'3

4110

0'1

0'0

6.25

718.75

0'0

14'3

4120

0'1

0'0

6.25

125

668.75

0'0

13'3

4130

0'1

0'0

6.25

618.75

0'0

12'3

4140

0'1

0'0

6.25

321

1,786

568.75

0'0

11'3

4150

0'1

0'0

6.25

13,197

518.75

0'0

10'3

4160

0'1

0'0

6.25

684

468.75

0'0

9'3

4170

0'1

0'0

6.25

528

425.00

0'0

8'4

4180

0'1

-0'1

6.25

740

375.00

0'0

7'4

4190

0'2

0'0

12.50

1,127

10,264

331.25

0'0

6'5

4200

0'3

0'0

18.75

25,962

287.50

0'0

5'6

4210

0'2

-0'2

12.50

1,174

243.75

0'0

4'7

4220

0'4

-0'1

25.00

1,741

206.25

0'0

4'1

4230

0'7

0'0

43.75

3,151

1,000

175.00

0'0

3'4

4240

1'2

0'0

62.50

1,505

8,704

143.75

0'0

2'7

4250

1'0

-0'5

50.00

13,980

139

118.75

0'0

2'3

4260

2'1

0'0

106.25

1,417

165

118.75

0'3

2'3

4270

2'6

0'0

137.50

1,465

401

100.00

0'3

2'0

4280

2'5

-0'6

131.25

1,410

576

62.50

0'0

1'2

4290

4'0

0'0

200.00

645

25,033

68.75

0'3

1'3

4300

3'6

-1'0

187.50

26,052

425

56.25

0'2

1'1

4310

5'5

0'0

281.25

263

510

37.50

0'0

0'6

4320

6'4

0'0

325.00

560

476

31.25

0'0

0'5

4330

7'3

0'0

368.75

370

2,601

25.00

0'0

0'4

4340

8'2

0'0

412.50

147

19,646

18.75

0'0

0'3

4350

9'1

0'0

456.25

10,047

1,150

18.75

0'0

0'3

4360

10'1

0'0

506.25

877

12.50

0'0

0'2

4370

11'0

0'0

550.00

1,900

12.50

0'0

0'2

4380

11'7

0'0

593.75

1,191

6.25

0'0

0'1

4390

12'7

0'0

643.75

30,294

6.25

0'0

0'1

4400

12'2

-1'5

612.50

17,596

1,082

6.25

0'0

0'1

4410

14'7

0'0

743.75

816

6.25

0'0

0'1

4420

15'7

0'0

793.75

538

6.25

0'0

0'1

4430

16'7

0'0

843.75

1,353

6.25

0'0

0'1

4440

17'7

0'0

893.75

14,680

6.25

0'0

0'1

4450

18'7

0'0

943.75

7,778

617

6.25

0'0

0'1

4460

19'7

0'0

993.75

1,519

6.25

0'0

0'1

4470

20'7

0'0

1,043.75

750

6.25

0'0

0'1

4480

21'7

0'0

1,093.75

572

6.25

0'0

0'1

4490

22'7

0'0

1,143.75

39,850

6.25

0'0

0'1

4500

23'7

0'0

1,193.75

8,349

400

6.25

0'0

0'1

4510

24'7

0'0

1,243.75

247

6.25

0'0

0'1

4520

25'7

0'0

1,293.75

6.25

0'0

0'1

4530

26'7

0'0

1,343.75

6.25

0'0

0'1

4540

27'7

0'0

1,393.75

9,997

6.25

0'0

0'1

4550

28'7

0'0

1,443.75

2,520

19,766

6.25

0'0

0'1

4600

33'7

0'0

1,693.75

4,674

7,892

6.25

0'0

0'1

4650

38'7

0'0

1,943.75

1,207

18,210

6.25

0'0

0'1

4700

43'7

0'0

2,193.75

4,081

14,302

6.25

0'0

0'1

4750

48'7

0'0

2,443.75

281

12,754

6.25

0'0

0'1

4800

53'7

0'0

2,693.75

1,108

1,915

6.25

0'0

0'1

4850

58'7

0'0

2,943.75

8,233

6.25

0'0

0'1

4900

63'7

0'0

3,193.75

426

1,147

6.25

0'0

0'1

4950

68'7

0'0

3,443.75

11,074

6.25

0'0

0'1

5000

73'7

0'0

3,693.75

1,346

6.25

0'0

0'1

5050

78'7

0'0

3,943.75

3,941

6.25

0'0

0'1

5100

83'7

0'0

4,193.75

934

6.25

0'0

0'1

5150

88'7

0'0

4,443.75

2,243

6.25

0'0

0'1

5200

93'7

0'0

4,693.75

1,076

6.25

0'0

0'1

5250

98'7

0'0

4,943.75

2,074

6.25

0'0

0'1

5300

103'7

0'0

5,193.75

1,223

6.25

0'0

0'1

5350

108'7

0'0

5,443.75

653

6.25

0'0

0'1

5400

113'7

0'0

5,693.75

1,447

6.25

0'0

0'1

5450

118'7

0'0

5,943.75

991

6.25

0'0

0'1

5500

123'7

0'0

6,193.75

326

6.25

0'0

0'1

5550

128'7

0'0

6,443.75

1,246

6.25

0'0

0'1

5600

133'7

0'0

6,693.75

738

6.25

0'0

0'1

5700

143'7

0'0

7,193.75

894

6.25

0'0

0'1

5800

153'7

0'0

7,693.75

476

6.25

0'0

0'1

5900

163'7

0'0

8,193.75

2,493

6.25

0'0

0'1

6000

173'7

0'0

8,693.75

477

6.25

0'0

0'1

6100

183'7

0'0

9,193.75

870

6.25

0'0

0'1

6200

193'7

0'0

9,693.75

275

6.25

0'0

0'1

6300

203'7

0'0

10,193.75

211

6.25

0'0

0'1

6400

213'7

0'0

10,693.75

455

6.25

0'0

0'1

6500

223'7

0'0

11,193.75

151

6.25

0'0

0'1

6600

233'7

0'0

11,693.75

6.25

0'0

0'1

6700

243'7

0'0

12,193.75

6.25

0'0

0'1

6800

253'7

0'0

12,693.75

100

6.25

0'0

0'1

6900

263'7

0'0

13,193.75

271

6.25

0'0

0'1

7000

273'7

0'0

13,693.75

412

194

6.25

0'0

0'1

7100

283'7

0'0

14,193.75

100

411

6.25

0'0

0'1

7200

293'7

0'0

14,693.75

285

450

6.25

0'0

0'1

7300

303'7

0'0

15,193.75

416

100

6.25

0'0

0'1

8300

403'7

0'0

20,193.75

1,000

6.25

0'0

0'1

9000

473'6

0'0

23,687.50

6.25

0'0

0'1

12000

773'6

0'0

38,687.50

153

6.25

0'0

0'1

13000

873'6

0'0

43,687.50

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

	Copyright DTN. All rights reserved. Disclaimer.