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: 4456s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

9,625.00

0'0

192'4

2500

0'1

0'0

6.25

154

8,625.00

0'0

172'4

2700

0'1

0'0

6.25

100

8,125.00

0'0

162'4

2800

0'1

0'0

6.25

110

7,625.00

0'0

152'4

2900

0'1

0'0

6.25

1,282

7,125.00

0'0

142'4

3000

0'1

0'0

6.25

1,929

6,625.00

0'0

132'4

3100

0'1

0'0

6.25

8,315

6,125.00

0'0

122'4

3200

0'1

0'0

6.25

900

5,625.00

0'0

112'4

3300

0'1

0'0

6.25

453

5,125.00

0'0

102'4

3400

0'1

0'0

6.25

1,550

4,625.00

0'0

92'4

3500

0'1

0'0

6.25

1,241

4,125.00

0'0

82'4

3600

0'1

0'0

6.25

3,885

3,875.00

0'0

77'4

3650

0'1

0'0

6.25

558

3,625.00

0'0

72'4

3700

0'1

0'0

6.25

5,527

3,381.25

0'0

67'5

3750

0'1

0'0

6.25

2,630

3,193.75

1'2

63'7

3800

0'2

0'0

12.50

3,953

3,087.50

4'1

61'6

3850

0'2

0'0

12.50

2,799

150

2,687.50

1'1

53'6

3900

0'2

0'0

12.50

1,941

683

2,431.25

0'7

48'5

3950

0'2

0'0

12.50

2,899

880

2,350.00

4'2

47'0

4000

0'3

0'0

18.75

12,555

510

2,106.25

4'1

42'1

4050

0'5

0'1

31.25

2,516

354

1,737.50

1'4

34'6

4100

0'5

-0'1

31.25

16,384

1,581.25

3'2

31'5

4150

0'7

-0'1

43.75

8,196

1,168

1,412.50

4'4

28'2

4200

1'2

0'0

62.50

18,471

512

1,181.25

4'2

23'5

4250

1'5

-0'2

81.25

7,908

925.00

0'0

18'4

4260

2'0

-0'1

100.00

887.50

0'0

17'6

4270

2'1

-0'1

106.25

247

900.00

1'1

18'0

4280

2'1

-0'3

106.25

806.25

0'0

16'1

4290

2'6

0'1

137.50

2,351

943.75

3'4

18'7

4300

2'4

-0'3

125.00

18,822

731.25

0'0

14'5

4310

2'7

-0'2

143.75

225

693.75

0'0

13'7

4320

3'0

-0'3

150.00

752

656.25

0'0

13'1

4330

3'0

-0'6

150.00

1,035

625.00

0'0

12'4

4340

3'5

-0'3

181.25

321

1,155

693.75

2'0

13'7

4350

3'4

-0'7

175.00

8,327

562.50

0'0

11'2

4360

3'7

-0'7

193.75

674

531.25

0'0

10'5

4370

4'5

-0'4

231.25

671

500.00

0'0

10'0

4380

4'4

-1'0

225.00

707

468.75

0'0

9'3

4390

5'0

-0'7

250.00

569

6,201

568.75

2'4

11'3

4400

5'5

-0'6

281.25

19,958

443.75

0'5

8'7

4410

6'4

-0'2

325.00

756

139

450.00

1'2

9'0

4420

6'1

-1'1

306.25

1,148

392

400.00

0'6

8'0

4430

6'7

-0'7

343.75

838

450.00

2'2

9'0

4440

6'6

-1'4

337.50

2,381

3,080

450.00

2'5

9'0

4450

8'1

-0'6

406.25

15,775

129

368.75

1'3

7'3

4460

8'7

-0'5

443.75

1,086

379

387.50

2'1

7'6

4470

10'1

0'0

506.25

1,079

289

362.50

2'0

7'2

4480

10'0

-0'6

500.00

473

721

312.50

1'3

6'2

4490

10'3

-1'0

518.75

571

19,985

275.00

1'0

5'4

4500

10'4

-1'4

525.00

27,505

760

250.00

0'6

5'0

4510

12'5

0'0

631.25

926

462

287.50

1'7

5'6

4520

14'5

1'2

731.25

1,263

482

256.25

1'4

5'1

4530

14'1

0'0

706.25

117

843

256.25

1'6

5'1

4540

13'5

-1'2

681.25

5,987

231.25

1'4

4'5

4550

14'3

-1'2

718.75

9,282

206.25

1'2

4'1

4560

14'5

-1'6

731.25

540

181.25

0'7

3'5

4570

17'1

0'0

856.25

580

187.50

1'2

3'6

4580

18'0

0'0

900.00

210

175.00

1'2

3'4

4590

18'6

0'0

937.50

14,909

143.75

0'6

2'7

4600

17'7

-1'6

893.75

23,994

971

125.00

0'4

2'4

4610

20'4

0'0

1,025.00

789

143.75

1'0

2'7

4620

19'5

-1'6

981.25

304

131.25

0'7

2'5

4630

22'3

0'1

1,118.75

662

81.25

0'0

1'5

4640

23'1

0'0

1,156.25

5,967

112.50

0'6

2'2

4650

20'3

-3'5

1,018.75

9,102

197

106.25

0'6

2'1

4660

24'7

0'0

1,243.75

552

87.50

0'4

1'6

4670

23'1

-2'5

1,156.25

743

93.75

0'6

1'7

4680

25'7

-0'6

1,293.75

552

56.25

0'0

1'1

4690

27'4

0'0

1,375.00

19,933

75.00

0'4

1'4

4700

25'0

-3'4

1,250.00

17,961

398

50.00

0'0

1'0

4710

27'5

-1'7

1,381.25

417

75.00

0'5

1'4

4720

27'5

-2'6

1,381.25

675

68.75

0'4

1'3

4730

31'2

0'0

1,562.50

1,153

62.50

0'4

1'2

4740

31'6

-0'4

1,587.50

13,458

62.50

0'4

1'2

4750

31'1

-2'0

1,556.25

9,650

999

56.25

0'4

1'1

4760

33'6

-0'3

1,687.50

1,174

31.25

0'0

0'5

4770

34'4

-0'4

1,725.00

551

25.00

0'0

0'4

4780

36'0

0'0

1,800.00

18,847

43.75

0'3

0'7

4800

35'7

-2'1

1,793.75

19,850

9,273

31.25

0'2

0'5

4850

40'5

-2'2

2,031.25

10,768

40,005

25.00

0'1

0'4

4900

44'7

-3'0

2,243.75

29,820

9,861

12.50

0'0

0'2

4950

48'6

-4'0

2,437.50

11,362

50,392

12.50

0'0

0'2

5000

53'5

-4'0

2,681.25

41,442

8,175

12.50

0'1

0'2

5050

60'6

-1'7

3,037.50

4,944

17,708

18.75

0'2

0'3

5100

64'4

-3'1

3,225.00

10,587

4,732

12.50

0'1

0'2

5150

69'1

-3'3

3,456.25

4,476

31,676

6.25

0'0

0'1

5200

73'5

-3'7

3,681.25

14,056

13,397

6.25

0'0

0'1

5250

78'4

-4'0

3,925.00

3,101

37,435

6.25

0'0

0'1

5300

84'3

-3'1

4,218.75

10,103

16,102

6.25

0'0

0'1

5350

92'4

0'0

4,625.00

3,226

16,074

6.25

0'0

0'1

5400

97'4

0'0

4,875.00

1,874

4,041

6.25

0'0

0'1

5450

102'4

0'0

5,125.00

40,799

6.25

0'0

0'1

5500

107'4

0'0

5,375.00

108

4,849

6.25

0'0

0'1

5550

112'4

0'0

5,625.00

20,459

6.25

0'0

0'1

5600

117'4

0'0

5,875.00

112

6,974

6.25

0'0

0'1

5650

122'4

0'0

6,125.00

16,146

6.25

0'0

0'1

5700

127'4

0'0

6,375.00

5,722

6.25

0'0

0'1

5750

132'4

0'0

6,625.00

12,694

6.25

0'0

0'1

5800

137'4

0'0

6,875.00

2,028

6.25

0'0

0'1

5850

142'4

0'0

7,125.00

4,453

6.25

0'0

0'1

5900

147'4

0'0

7,375.00

4,287

6.25

0'0

0'1

5950

152'4

0'0

7,625.00

31,028

6.25

0'0

0'1

6000

157'4

0'0

7,875.00

2,225

6.25

0'0

0'1

6050

162'4

0'0

8,125.00

6,263

6.25

0'0

0'1

6100

167'4

0'0

8,375.00

306

6.25

0'0

0'1

6150

172'4

0'0

8,625.00

2,709

6.25

0'0

0'1

6200

177'4

0'0

8,875.00

262

6.25

0'0

0'1

6250

182'4

0'0

9,125.00

2,705

6.25

0'0

0'1

6300

187'4

0'0

9,375.00

144

6.25

0'0

0'1

6350

192'4

0'0

9,625.00

8,565

6.25

0'0

0'1

6400

197'4

0'0

9,875.00

144

6.25

0'0

0'1

6450

202'4

0'0

10,125.00

11,851

6.25

0'0

0'1

6500

207'4

0'0

10,375.00

3,626

6.25

0'0

0'1

6550

212'4

0'0

10,625.00

1,457

6.25

0'0

0'1

6600

217'4

0'0

10,875.00

6.25

0'0

0'1

6650

222'4

0'0

11,125.00

422

6.25

0'0

0'1

6700

227'4

0'0

11,375.00

6.25

0'0

0'1

6750

232'4

0'0

11,625.00

853

6.25

0'0

0'1

6800

237'4

0'0

11,875.00

4,870

6.25

0'0

0'1

6900

247'4

0'0

12,375.00

6,812

6.25

0'0

0'1

7000

257'4

0'0

12,875.00

434

6.25

0'0

0'1

7100

267'4

0'0

13,375.00

385

6.25

0'0

0'1

7200

277'4

0'0

13,875.00

523

6.25

0'0

0'1

7300

287'4

0'0

14,375.00

3,258

6.25

0'0

0'1

7400

297'4

0'0

14,875.00

1,670

6.25

0'0

0'1

7500

307'4

0'0

15,375.00

971

6.25

0'0

0'1

7600

317'4

0'0

15,875.00

1,674

6.25

0'0

0'1

8000

357'4

0'0

17,875.00

4,298

6.25

0'0

0'1

8500

407'4

0'0

20,375.00

2,873

6.25

0'0

0'1

9000

457'4

0'0

22,875.00

388

6.25

0'0

0'1

9200

477'4

0'0

23,875.00

100

6.25

0'0

0'1

9400

497'4

0'0

24,875.00

390

6.25

0'0

0'1

9500

507'4

0'0

25,375.00

5,436

6.25

0'0

0'1

10000

557'4

0'0

27,875.00

1,142

6.25

0'0

0'1

11000

657'4

0'0

32,875.00

650

6.25

0'0

0'1

12000

757'4

0'0

37,875.00

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

	Copyright DTN. All rights reserved. Disclaimer.