Prairie View MFA Agri Services

			Home News Weather Market News Livestock News Todays Farmer Markets Market Comments Markets Page Grain Bids Futures Markets Quotes Futures Charts Options Portfolio MFA Info Local News Advisory Board Agronomy Guide MFA Incorporated MFA Scholarships 4H/FFA Program Credit About MFA Contact Us

Prairie View MFA Agri Services - CLICK - MFA CONNECT

Commodity Option:

All

Open Only

Future: December 2026 (@C6Z)

Futures Price: 4512s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

10,062.50

-0'4

201'2s

2500

0'1s

0'0

6.25

154

9,062.50

-0'4

181'2s

2700

0'1s

0'0

6.25

100

8,562.50

-0'4

171'2s

2800

0'1s

0'0

6.25

110

8,062.50

-0'4

161'2s

2900

0'1s

0'0

6.25

1,282

7,562.50

-0'4

151'2s

3000

0'1s

0'0

6.25

1,929

7,062.50

-0'4

141'2s

3100

0'1s

0'0

6.25

8,315

6,562.50

-0'4

131'2s

3200

0'1s

0'0

6.25

900

6,062.50

-0'4

121'2s

3300

0'1s

0'0

6.25

453

5,562.50

-0'4

111'2s

3400

0'1s

0'0

6.25

1,550

5,062.50

-0'4

101'2s

3500

0'1s

0'0

6.25

1,241

4,562.50

-0'4

91'2s

3600

0'1s

0'0

6.25

3,885

4,312.50

-0'4

86'2s

3650

0'1s

0'0

6.25

558

4,062.50

-0'4

81'2s

3700

0'1s

0'0

6.25

5,527

3,812.50

-0'4

76'2s

3750

0'1s

0'0

6.25

2,617

2,453

3,562.50

-0'4

71'2s

3800

0'1s

0'0

6.25

3,945

3,312.50

-0'4

66'2s

3850

0'1s

0'0

6.25

2,799

150

3,062.50

-0'4

61'2s

3900

0'1s

0'0

6.25

1,941

100

2,818.75

-0'4

56'3s

3950

0'1s

-0'1

6.25

2,965

473

2,575.00

-0'3

51'4s

4000

0'2s

0'0

12.50

12,656

353

2,325.00

-0'4

46'4s

4050

0'2s

0'0

12.50

2,510

380

2,075.00

-0'4

41'4s

4100

0'2s

-0'1

12.50

17,073

1,825.00

-0'5

36'4s

4150

0'2s

-0'2

12.50

8,503

1,159

1,581.25

-0'5

31'5s

4200

0'3s

-0'2

18.75

19,201

506

1,343.75

-0'6

26'7s

4250

0'5s

-0'2

31.25

7,973

1,206.25

-0'6

24'1s

4280

0'7s

-0'2

43.75

2,268

1,118.75

-0'6

22'3s

4300

1'1s

-0'2

56.25

24,473

987.50

-0'6

19'6s

4330

1'5s

-0'1

81.25

943.75

-0'6

18'7s

4340

1'6s

-0'2

87.50

1,073

900.00

-0'7

18'0s

4350

1'7s

-0'2

93.75

7,742

868.75

-0'5

17'3s

4360

2'1s

-0'1

106.25

114

825.00

-0'6

16'4s

4370

2'2s

-0'2

112.50

125

787.50

-0'6

15'6s

4380

2'4s

-0'2

125.00

590

750.00

-0'5

15'0s

4390

2'6s

-0'2

137.50

523

6,192

712.50

-0'6

14'2s

4400

3'0s

-0'2

150.00

18,503

675.00

-0'6

13'4s

4410

3'2s

-0'2

162.50

533

637.50

-0'6

12'6s

4420

3'4s

-0'2

175.00

379

606.25

-0'6

12'1s

4430

3'7s

-0'2

193.75

410

575.00

-0'6

11'4s

4440

4'2s

-0'2

212.50

1,023

946

543.75

-0'6

10'7s

4450

4'5s

-0'2

231.25

14,714

512.50

-0'6

10'2s

4460

5'0s

-0'2

250.00

752

487.50

-0'5

9'6s

4470

5'4s

-0'1

275.00

581

456.25

-0'5

9'1s

4480

5'7s

-0'1

293.75

439

425.00

-0'5

8'4s

4490

6'2s

-0'1

312.50

201

11,359

400.00

-0'5

8'0s

4500

6'6s

-0'1

337.50

33,849

375.00

-0'5

7'4s

4510

7'2s

-0'1

362.50

110

350.00

-0'4

7'0s

4520

7'6s

0'0

387.50

291

325.00

-0'5

6'4s

4530

8'2s

-0'1

412.50

103

521

300.00

-0'5

6'0s

4540

8'6s

-0'1

437.50

110

8,335

281.25

-0'5

5'5s

4550

9'3s

-0'1

468.75

9,290

262.50

-0'4

5'2s

4560

10'0s

0'0

500.00

243.75

-0'4

4'7s

4570

10'5s

0'0

531.25

231.25

-0'3

4'5s

4580

11'2s

0'0

562.50

212.50

-0'3

4'2s

4590

11'7s

0'0

593.75

17,119

200.00

-0'3

4'0s

4600

12'6s

0'1

637.50

26,118

268

187.50

-0'3

3'6s

4610

13'4s

0'1

675.00

167

168.75

-0'3

3'3s

4620

14'1s

0'1

706.25

225

156.25

-0'2

3'1s

4630

14'7s

0'2

743.75

233

150.00

-0'1

3'0s

4640

15'6s

0'3

787.50

7,261

137.50

-0'2

2'6s

4650

16'4s

0'2

825.00

10,613

125.00

-0'2

2'4s

4660

17'2s

0'2

862.50

118.75

-0'1

2'3s

4670

18'1s

0'3

906.25

589

106.25

-0'2

2'1s

4680

18'7s

0'2

943.75

514

100.00

-0'1

2'0s

4690

19'6s

0'3

987.50

22,284

93.75

-0'1

1'7s

4700

20'5s

0'3

1,031.25

18,852

87.50

-0'1

1'6s

4710

21'4s

0'3

1,075.00

167

75.00

-0'2

1'4s

4720

22'2s

0'2

1,112.50

75.00

-0'1

1'4s

4730

23'2s

0'3

1,162.50

565

68.75

-0'1

1'3s

4740

24'1s

0'3

1,206.25

12,171

62.50

-0'1

1'2s

4750

25'0s

0'3

1,250.00

10,881

644

62.50

0'0

1'2s

4760

25'7s

0'3

1,293.75

695

56.25

-0'1

1'1s

4770

26'6s

0'2

1,337.50

366

56.25

0'0

1'1s

4780

27'6s

0'3

1,387.50

20,308

50.00

0'0

1'0s

4800

29'5s

0'3

1,481.25

20,278

9,491

31.25

-0'1

0'5s

4850

34'2s

0'2

1,712.50

10,599

40,307

25.00

0'0

0'4s

4900

39'1s

0'4

1,956.25

30,400

10,203

18.75

0'0

0'3s

4950

44'0s

0'4

2,200.00

10,717

50,618

12.50

0'0

0'2s

5000

48'7s

0'3

2,443.75

41,440

7,908

12.50

0'0

0'2s

5050

53'7s

0'4

2,693.75

4,795

17,748

6.25

-0'1

0'1s

5100

58'6s

0'3

2,937.50

10,750

4,740

6.25

-0'1

0'1s

5150

63'6s

0'3

3,187.50

4,597

32,029

6.25

0'0

0'1s

5200

68'6s

0'3

3,437.50

14,252

13,360

6.25

0'0

0'1s

5250

73'6s

0'4

3,687.50

3,133

37,481

6.25

0'0

0'1s

5300

78'6s

0'4

3,937.50

13,261

16,102

6.25

0'0

0'1s

5350

83'6s

0'4

4,187.50

4,072

16,201

6.25

0'0

0'1s

5400

88'6s

0'4

4,437.50

5,733

4,041

6.25

0'0

0'1s

5450

93'6s

0'4

4,687.50

154

40,797

6.25

0'0

0'1s

5500

98'6s

0'4

4,937.50

1,359

4,849

6.25

0'0

0'1s

5550

103'6s

0'4

5,187.50

20,419

6.25

0'0

0'1s

5600

108'6s

0'4

5,437.50

128

6,979

6.25

0'0

0'1s

5650

113'6s

0'4

5,687.50

16,270

6.25

0'0

0'1s

5700

118'6s

0'4

5,937.50

5,722

6.25

0'0

0'1s

5750

123'6s

0'4

6,187.50

12,648

6.25

0'0

0'1s

5800

128'6s

0'4

6,437.50

2,038

6.25

0'0

0'1s

5850

133'6s

0'4

6,687.50

4,454

6.25

0'0

0'1s

5900

138'6s

0'4

6,937.50

4,287

6.25

0'0

0'1s

5950

143'6s

0'4

7,187.50

31,829

6.25

0'0

0'1s

6000

148'6s

0'4

7,437.50

2,225

6.25

0'0

0'1s

6050

153'6s

0'4

7,687.50

6,268

6.25

0'0

0'1s

6100

158'6s

0'4

7,937.50

306

6.25

0'0

0'1s

6150

163'6s

0'4

8,187.50

2,713

6.25

0'0

0'1s

6200

168'6s

0'4

8,437.50

262

6.25

0'0

0'1s

6250

173'6s

0'4

8,687.50

2,705

6.25

0'0

0'1s

6300

178'6s

0'4

8,937.50

144

6.25

0'0

0'1s

6350

183'6s

0'4

9,187.50

8,565

6.25

0'0

0'1s

6400

188'6s

0'4

9,437.50

144

6.25

0'0

0'1s

6450

193'6s

0'4

9,687.50

11,851

6.25

0'0

0'1s

6500

198'6s

0'4

9,937.50

350

3,626

6.25

0'0

0'1s

6550

203'6s

0'4

10,187.50

1,457

6.25

0'0

0'1s

6600

208'6s

0'4

10,437.50

6.25

0'0

0'1s

6650

213'6s

0'4

10,687.50

422

6.25

0'0

0'1s

6700

218'6s

0'4

10,937.50

6.25

0'0

0'1s

6750

223'6s

0'4

11,187.50

857

6.25

0'0

0'1s

6800

228'6s

0'4

11,437.50

4,870

6.25

0'0

0'1s

6900

238'6s

0'4

11,937.50

6,812

6.25

0'0

0'1s

7000

248'6s

0'4

12,437.50

434

6.25

0'0

0'1s

7100

258'6s

0'4

12,937.50

385

6.25

0'0

0'1s

7200

268'6s

0'4

13,437.50

523

6.25

0'0

0'1s

7300

278'6s

0'4

13,937.50

3,258

6.25

0'0

0'1s

7400

288'6s

0'4

14,437.50

1,670

6.25

0'0

0'1s

7500

298'6s

0'4

14,937.50

971

6.25

0'0

0'1s

7600

308'6s

0'4

15,437.50

1,674

6.25

0'0

0'1s

8000

348'6s

0'4

17,437.50

4,298

6.25

0'0

0'1s

8500

398'6s

0'4

19,937.50

2,873

6.25

0'0

0'1s

9000

448'6s

0'4

22,437.50

388

6.25

0'0

0'1s

9200

468'6s

0'4

23,437.50

100

6.25

0'0

0'1s

9400

488'6s

0'4

24,437.50

390

6.25

0'0

0'1s

9500

498'6s

0'4

24,937.50

5,436

6.25

0'0

0'1s

10000

548'6s

0'4

27,437.50

1,142

6.25

0'0

0'1s

11000

648'6s

0'4

32,437.50

650

6.25

0'0

0'1s

12000

748'6s

0'4

37,437.50

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

	Copyright DTN. All rights reserved. Disclaimer.