Heart of Missouri MFA Agri Services

			Home MFA_Info Contact Us Manager Comments Manager Contact Crop Production Precision Advantage Program Event Calendar Markets Futures Markets Futures Cash Bids Charts Options Portfolio News Weather Markets Page Headline News DTN Ag Headlines Market News Corn News Soybeans News Livestock Grain Links Internet Tips Precision Ag Missouri Valley Commission Company New Cambria Livestock

Heart of Missouri MFA AgriServices - CLICK - MFA CONNECT

Commodity Option:

All

Open Only

Future: December 2025 (@C5Z)

Futures Price: 4322

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

9,843.75

0'0

196'7

2400

0'1

0'0

6.25

123

9,343.75

0'0

186'7

2500

0'1

0'0

6.25

8,843.75

0'0

176'7

2600

0'1

0'0

6.25

8,343.75

0'0

166'7

2700

0'1

0'0

6.25

7,843.75

0'0

156'7

2800

0'1

0'0

6.25

342

7,343.75

0'0

146'7

2900

0'1

0'0

6.25

850

6,843.75

0'0

136'7

3000

0'1

0'0

6.25

14,656

6,343.75

0'0

126'7

3100

0'1

0'0

6.25

7,090

5,843.75

0'0

116'7

3200

0'1

0'0

6.25

1,504

5,593.75

0'0

111'7

3250

0'1

0'0

6.25

193

5,343.75

0'0

106'7

3300

0'1

0'0

6.25

736

5,093.75

0'0

101'7

3350

0'1

0'0

6.25

1,012

4,843.75

0'0

96'7

3400

0'1

0'0

6.25

1,323

4,593.75

0'0

91'7

3450

0'1

0'0

6.25

5,943

4,343.75

0'0

86'7

3500

0'1

0'0

6.25

12,665

4,093.75

0'0

81'7

3550

0'1

0'0

6.25

3,759

3,843.75

0'0

76'7

3600

0'1

0'0

6.25

15,233

3,593.75

0'0

71'7

3650

0'1

0'0

6.25

2,561

3,343.75

0'0

66'7

3700

0'1

0'0

6.25

15,432

3,093.75

0'0

61'7

3750

0'1

0'0

6.25

29,254

399

2,843.75

0'0

56'7

3800

0'1

0'0

6.25

33,204

2,593.75

0'0

51'7

3850

0'1

0'0

6.25

10,602

1,320

2,256.25

-1'6

45'1

3900

0'1

0'0

6.25

21,937

2,805

2,093.75

0'0

41'7

3950

0'1

0'0

6.25

16,031

9,689

1,618.75

-4'4

32'3

4000

0'1

0'0

6.25

57,984

1,743.75

0'0

34'7

4020

0'1

0'0

6.25

1,693.75

0'0

33'7

4030

0'1

0'0

6.25

3,711

1,643.75

0'0

32'7

4040

0'1

0'0

6.25

1,589

8,324

1,456.25

-2'6

29'1

4050

0'1

0'0

6.25

15,038

1,543.75

0'0

30'7

4060

0'1

0'0

6.25

893

1,493.75

0'0

29'7

4070

0'1

0'0

6.25

146

1,443.75

0'0

28'7

4080

0'1

0'0

6.25

454

1,393.75

0'0

27'7

4090

0'1

0'0

6.25

320

11,473

1,137.50

-4'1

22'6

4100

0'1

0'0

6.25

32,865

1,293.75

0'0

25'7

4110

0'1

0'0

6.25

473

1,243.75

0'0

24'7

4120

0'1

0'0

6.25

470

1,193.75

0'0

23'7

4130

0'1

0'0

6.25

615

1,143.75

0'0

22'7

4140

0'1

0'0

6.25

824

8,016

925.00

-3'3

18'4

4150

0'2

0'1

12.50

11,841

1,043.75

0'0

20'7

4160

0'1

0'0

6.25

777

993.75

0'0

19'7

4170

0'1

0'0

6.25

2,444

943.75

0'0

18'7

4180

0'1

0'0

6.25

1,504

893.75

0'0

17'7

4190

0'2

0'1

12.50

1,382

26,536

650.00

-3'7

13'0

4200

0'2

0'1

12.50

25,148

800.00

0'0

16'0

4210

0'2

0'0

12.50

1,570

383

750.00

0'0

15'0

4220

0'2

0'0

12.50

2,750

700.00

0'0

14'0

4230

0'2

0'0

12.50

2,085

128

656.25

0'0

13'1

4240

0'2

-0'1

12.50

2,085

12,640

375.00

-4'5

7'4

4250

0'3

0'0

18.75

16,427

130

556.25

0'0

11'1

4260

0'3

0'0

18.75

1,090

328

512.50

0'0

10'2

4270

0'4

0'0

25.00

2,818

249

468.75

0'0

9'3

4280

0'5

0'0

31.25

1,797

177

418.75

0'0

8'3

4290

0'7

0'2

43.75

812

28,132

200.00

-3'4

4'0

4300

1'2

0'4

62.50

23,122

350

337.50

0'0

6'6

4310

1'7

0'7

93.75

715

353

293.75

0'0

5'7

4320

2'0

0'7

100.00

1,441

764

175.00

-1'5

3'4

4330

2'7

1'4

143.75

1,637

1,138

168.75

-1'1

3'3

4340

3'4

1'6

175.00

811

14,136

62.50

-2'5

1'2

4350

4'0

1'7

200.00

11,182

1,066

93.75

-1'4

1'7

4360

2'5

0'0

131.25

594

544

137.50

0'0

2'6

4370

6'0

3'0

300.00

673

864

50.00

-1'3

1'0

4380

3'5

0'0

181.25

1,858

1,214

43.75

-1'1

0'7

4390

7'3

3'1

368.75

275

26,544

25.00

-1'1

0'4

4400

8'0

3'1

400.00

12,832

465

31.25

-0'6

0'5

4410

5'5

0'0

281.25

3,164

56.25

0'0

1'1

4420

10'2

3'7

512.50

101

1,658

18.75

-0'5

0'3

4430

7'2

0'0

362.50

1,474

43.75

0'0

0'7

4440

8'1

0'0

406.25

7,737

12.50

-0'4

0'2

4450

12'5

3'5

631.25

1,281

766

31.25

0'0

0'5

4460

9'7

0'0

493.75

1,271

12.50

-0'3

0'2

4470

10'7

0'0

543.75

302

1,904

12.50

-0'3

0'2

4480

11'7

0'0

593.75

1,889

25.00

0'0

0'4

4490

14'2

1'4

712.50

33,642

12.50

-0'2

0'2

4500

18'2

4'4

912.50

10,165

2,767

25.00

0'0

0'4

4510

14'6

0'0

737.50

5,617

25.00

0'0

0'4

4520

15'6

0'0

787.50

973

18.75

0'0

0'3

4530

16'5

0'0

831.25

568

18.75

0'0

0'3

4540

17'5

0'0

881.25

4,118

12.50

-0'1

0'2

4550

18'5

0'0

931.25

173

18.75

0'0

0'3

4560

19'5

0'0

981.25

280

18.75

0'0

0'3

4570

20'5

0'0

1,031.25

18.75

0'0

0'3

4580

21'4

0'0

1,075.00

18,280

12.50

0'0

0'2

4600

27'4

4'0

1,375.00

6,396

12.50

0'0

0'2

4610

24'4

0'0

1,225.00

12.50

0'0

0'2

4620

25'4

0'0

1,275.00

112

12.50

0'0

0'2

4630

26'4

0'0

1,325.00

4,107

12.50

0'0

0'2

4650

28'4

0'0

1,425.00

254

15,965

6.25

0'0

0'1

4700

33'3

0'0

1,668.75

4,044

5,433

6.25

0'0

0'1

4750

38'3

0'0

1,918.75

1,111

15,779

6.25

0'0

0'1

4800

45'6

2'3

2,287.50

1,965

2,060

6.25

0'0

0'1

4850

48'3

0'0

2,418.75

6,032

6.25

0'0

0'1

4900

53'3

0'0

2,668.75

2,102

1,652

6.25

0'0

0'1

4950

58'3

0'0

2,918.75

28,067

6.25

0'0

0'1

5000

63'3

0'0

3,168.75

4,777

1,729

6.25

0'0

0'1

5050

68'3

0'0

3,418.75

6,166

6.25

0'0

0'1

5100

73'3

0'0

3,668.75

571

793

6.25

0'0

0'1

5150

78'3

0'0

3,918.75

16,045

6.25

0'0

0'1

5200

83'3

0'0

4,168.75

2,158

6.25

0'0

0'1

5250

88'3

0'0

4,418.75

3,679

6.25

0'0

0'1

5300

93'3

0'0

4,668.75

1,021

6.25

0'0

0'1

5350

98'3

0'0

4,918.75

6,052

6.25

0'0

0'1

5400

103'3

0'0

5,168.75

11,732

6.25

0'0

0'1

5500

113'3

0'0

5,668.75

2,230

6.25

0'0

0'1

5600

123'3

0'0

6,168.75

4,012

6.25

0'0

0'1

5700

133'3

0'0

6,668.75

2,569

6.25

0'0

0'1

5800

143'3

0'0

7,168.75

872

6.25

0'0

0'1

5900

153'3

0'0

7,668.75

7,747

6.25

0'0

0'1

6000

163'3

0'0

8,168.75

4,988

6.25

0'0

0'1

6100

173'3

0'0

8,668.75

1,342

6.25

0'0

0'1

6200

183'3

0'0

9,168.75

934

6.25

0'0

0'1

6300

193'3

0'0

9,668.75

1,033

6.25

0'0

0'1

6400

203'3

0'0

10,168.75

2,324

6.25

0'0

0'1

6500

213'3

0'0

10,668.75

600

6.25

0'0

0'1

6600

223'3

0'0

11,168.75

301

6.25

0'0

0'1

6700

233'3

0'0

11,668.75

228

6.25

0'0

0'1

6800

243'3

0'0

12,168.75

560

6.25

0'0

0'1

6900

253'3

0'0

12,668.75

3,553

6.25

0'0

0'1

7000

263'3

0'0

13,168.75

415

6.25

0'0

0'1

7100

273'3

0'0

13,668.75

352

6.25

0'0

0'1

7200

283'3

0'0

14,168.75

452

6.25

0'0

0'1

7300

293'3

0'0

14,668.75

793

6.25

0'0

0'1

7400

303'3

0'0

15,168.75

436

6.25

0'0

0'1

7500

313'3

0'0

15,668.75

556

6.25

0'0

0'1

7600

323'3

0'0

16,168.75

622

6.25

0'0

0'1

7700

333'3

0'0

16,668.75

461

6.25

0'0

0'1

7800

343'3

0'0

17,168.75

393

6.25

0'0

0'1

7900

353'3

0'0

17,668.75

1,104

6.25

0'0

0'1

8000

363'3

0'0

18,168.75

2,058

6.25

0'0

0'1

8200

383'3

0'0

19,168.75

6.25

0'0

0'1

8400

403'2

0'0

20,162.50

626

6.25

0'0

0'1

8500

413'2

0'0

20,662.50

110

6.25

0'0

0'1

8700

433'2

0'0

21,662.50

841

6.25

0'0

0'1

9000

463'2

0'0

23,162.50

320

6.25

0'0

0'1

9500

513'2

0'0

25,662.50

565

6.25

0'0

0'1

10000

563'2

0'0

28,162.50

1,244

6.25

0'0

0'1

11000

663'2

0'0

33,162.50

478

6.25

0'0

0'1

12000

763'2

0'0

38,162.50

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

	Copyright DTN. All rights reserved. Disclaimer.