West Central Agri Services

			Home Weather Locations Contact Us Adrian Centerview/Chilhowee Harrisonville Rich Hill Rich Hill Home NEWS Weather Map to West Central Ag Rich Hill ,MO Announcements Info/News Newsletter Archive Calender Headline News Markets Page Grain Corn News Soybeans News Livestock Cattle News Health Track Today's Farmer Agronomy MFA Precision Advantage Feed & Farm Cattle MFA Power Calf Mineral Ricochet Mineral Ricochet Fes Q Max Ricochet Fes Q Max Altosid Milk Replacer Dog/Cat Food Gold-N-Puppy Gold-N-Kennel dog food Nutri Feast Cat Food Farm Supply Gloves Herdsman Fencers Solar 6 Fencer Solar 12 Fencer Dc 30 Fencer Goats & Sheep Sheep Start/Grow Bt 30 Sheep Mineral Horses Poultry Salt Blocks Swine Health Track Links/Videos Video Current Video Archives Links Markets Grain Comments Cash Bids Futures Markets Futures Charts Options Portfolio Credit Careers Portal

West Central AGRI Services CLICK - MFA CUSTOMER PORTAL

Commodity Option:

All

Open Only

Future: July 2022 (@C2N)

Futures Price: 7946

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

27,562.50

-10'2

551'2s

2300

0'1s

0'0

6.25

26,562.50

-10'2

531'2s

2500

0'1s

0'0

6.25

25,562.50

-10'2

511'2s

2700

0'1s

0'0

6.25

25,062.50

-10'2

501'2s

2800

0'1s

0'0

6.25

24,562.50

-10'2

491'2s

2900

0'1s

0'0

6.25

204

24,062.50

-10'2

481'2s

3000

0'1s

0'0

6.25

321

23,562.50

-10'2

471'2s

3100

0'1s

0'0

6.25

23,062.50

-10'2

461'2s

3200

0'1s

0'0

6.25

22,562.50

-10'2

451'2s

3300

0'1s

0'0

6.25

177

22,062.50

-10'2

441'2s

3400

0'1s

0'0

6.25

21,562.50

-10'2

431'2s

3500

0'1s

0'0

6.25

151

21,062.50

-10'2

421'2s

3600

0'1s

0'0

6.25

109

20,562.50

-10'2

411'2s

3700

0'1s

0'0

6.25

181

20,062.50

-10'2

401'2s

3800

0'1s

0'0

6.25

280

19,562.50

-10'2

391'2s

3900

0'1s

0'0

6.25

355

19,062.50

-10'2

381'2s

4000

0'1s

0'0

6.25

12,874

302

18,562.50

-10'2

371'2s

4100

0'1s

0'0

6.25

847

18,062.50

-10'2

361'2s

4200

0'1s

0'0

6.25

693

17,562.50

-10'2

351'2s

4300

0'1s

0'0

6.25

1,415

17,062.50

-10'2

341'2s

4400

0'1s

0'0

6.25

6,465

216

16,562.50

-10'2

331'2s

4500

0'1s

0'0

6.25

3,166

16,062.50

-10'2

321'2s

4600

0'1s

0'0

6.25

692

545

15,562.50

-10'2

311'2s

4700

0'1s

0'0

6.25

3,135

366

15,062.50

-10'2

301'2s

4800

0'1s

0'0

6.25

8,374

247

14,568.75

-10'2

291'3s

4900

0'2s

0'0

12.50

4,095

796

14,068.75

-10'2

281'3s

5000

0'2s

0'0

12.50

3,052

1,303

13,568.75

-10'3

271'3s

5100

0'2s

-0'1

12.50

1,754

380

13,068.75

-10'3

261'3s

5200

0'2s

-0'1

12.50

4,259

1,002

12,568.75

-10'3

251'3s

5300

0'2s

-0'1

12.50

11,053

12,325.00

-10'2

246'4s

5350

0'3s

0'0

18.75

131

1,988

12,075.00

-10'3

241'4s

5400

0'3s

0'0

18.75

3,590

11,825.00

-10'3

236'4s

5450

0'3s

-0'1

18.75

165

2,070

11,575.00

-10'3

231'4s

5500

0'3s

-0'1

18.75

5,288

11,325.00

-10'3

226'4s

5550

0'3s

-0'1

18.75

2,365

11,081.25

-10'3

221'5s

5600

0'4s

0'0

25.00

2,224

10,831.25

-10'3

216'5s

5650

0'4s

-0'1

25.00

201

1,518

10,587.50

-10'3

211'6s

5700

0'5s

-0'1

31.25

3,246

10,337.50

-10'3

206'6s

5750

0'5s

-0'1

31.25

2,095

3,797

10,093.75

-10'2

201'7s

5800

0'6s

0'0

37.50

4,415

9,843.75

-10'3

196'7s

5850

0'6s

-0'1

37.50

1,822

10,243.75

13'0

204'7s

5900

0'6s

-0'2

37.50

4,603

9,343.75

-10'4

186'7s

5950

0'6s

-0'2

37.50

408

5,483

9,100.00

-10'3

182'0s

6000

0'6s

-0'1

37.50

5,771

8,856.25

-10'3

177'1s

6050

1'0s

-0'1

50.00

207

2,608

8,606.25

-10'3

172'1s

6100

1'0s

-0'1

50.00

4,199

8,362.50

-10'3

167'2s

6150

1'1s

-0'1

56.25

2,530

5,545

8,112.50

-10'4

162'2s

6200

1'1s

-0'2

56.25

5,179

7,862.50

-10'5

157'2s

6250

1'1s

-0'3

56.25

619

3,348

7,618.75

-10'4

152'3s

6300

1'2s

0'0

62.50

2,305

7,375.00

-10'4

147'4s

6350

1'3s

-0'2

68.75

3,616

4,410

7,131.25

-10'4

142'5s

6400

1'4s

-0'2

75.00

8,994

6,881.25

-10'5

137'5s

6450

1'4s

-0'3

75.00

423

17,292

6,637.50

-10'5

132'6s

6500

1'5s

-0'3

81.25

14,202

6,400.00

-10'5

128'0s

6550

1'7s

-0'3

93.75

549

3,309

6,156.25

-10'5

123'1s

6600

2'0s

-0'3

100.00

8,280

5,912.50

-10'5

118'2s

6650

2'1s

-0'3

106.25

659

3,307

5,675.00

-10'5

113'4s

6700

2'3s

-0'3

118.75

3,393

5,437.50

-10'5

108'6s

6750

2'5s

-0'3

131.25

1,062

4,538

5,206.25

-10'4

104'1s

6800

2'4s

-0'4

125.00

12,390

4,968.75

-10'5

99'3s

6850

3'2s

-0'2

162.50

623

2,324

4,737.50

-10'5

94'6s

6900

3'0s

-0'5

150.00

3,670

4,506.25

-10'5

90'1s

6950

4'0s

-0'2

200.00

388

12,299

4,287.50

-10'4

85'6s

7000

4'1s

-0'4

206.25

12,891

4,075.00

-10'3

81'4s

7050

4'2s

-1'0

212.50

832

2,987

3,856.25

-10'3

77'1s

7100

4'6s

-1'1

237.50

4,460

3,650.00

-10'2

73'0s

7150

5'3s

-1'3

268.75

361

6,525

3,443.75

-10'2

68'7s

7200

6'1s

-1'4

306.25

5,893

623

3,250.00

-9'7

65'0s

7250

6'7s

-1'7

343.75

1,626

4,802

3,056.25

-9'7

61'1s

7300

7'7s

-2'0

393.75

4,449

150

2,875.00

-9'5

57'4s

7350

9'2s

-2'0

462.50

1,096

4,943

2,700.00

-9'4

54'0s

7400

9'4s

-3'2

475.00

6,887

300

2,531.25

-9'3

50'5s

7450

11'5s

-2'6

581.25

1,894

10,983

3,037.50

13'3

60'6s

7500

12'5s

-3'4

631.25

10,117

705

2,212.50

-9'0

44'2s

7550

12'7s

-5'1

643.75

1,148

3,390

2,068.75

-8'6

41'3s

7600

16'1s

-4'0

806.25

3,744

478

1,925.00

-8'5

38'4s

7650

17'6s

-4'4

887.50

1,003

5,829

2,518.75

14'4

50'3s

7700

19'4s

-5'1

975.00

6,688

1,279

2,350.00

13'6

47'0s

7750

20'4s

-6'4

1,025.00

880

8,363

2,043.75

10'0

40'7s

7800

19'1s

-10'4

956.25

3,882

1,205

1,987.50

11'1

39'6s

7850

32'3s

2'5

1,618.75

1,084

3,362

1,325.00

-7'3

26'4s

7900

35'2s

2'7

1,762.50

2,743

908

1,225.00

-7'1

24'4s

7950

38'2s

3'1

1,912.50

704

23,148

1,625.00

9'7

32'4s

8000

34'4s

-6'7

1,725.00

6,858

948

1,600.00

11'2

32'0s

8050

44'4s

3'5

2,225.00

452

3,050

956.25

-6'3

19'1s

8100

47'7s

4'0

2,393.75

1,656

670

881.25

-5'7

17'5s

8150

51'3s

4'3

2,568.75

344

4,962

1,250.00

8'6

25'0s

8200

55'0s

4'5

2,750.00

799

2,217

1,068.75

6'3

21'3s

8250

58'6s

5'0

2,937.50

3,512

1,043.75

7'1

20'7s

8300

62'4s

5'2

3,125.00

304

982

1,031.25

8'1

20'5s

8350

66'2s

5'2

3,312.50

5,458

956.25

7'5

19'1s

8400

70'2s

5'5

3,512.50

127

1,507

525.00

-4'3

10'4s

8450

74'2s

6'0

3,712.50

26,334

775.00

5'7

15'4s

8500

78'3s

6'2

3,918.75

179

1,248

756.25

6'2

15'1s

8550

82'5s

6'4

4,131.25

2,475

662.50

5'1

13'2s

8600

86'6s

6'5

4,337.50

518

643.75

5'4

12'7s

8650

91'0s

6'6

4,550.00

3,191

525.00

3'6

10'4s

8700

95'3s

7'0

4,768.75

1,088

506.25

3'7

10'1s

8750

99'7s

7'2

4,993.75

3,168

500.00

4'2

10'0s

8800

104'3s

7'4

5,218.75

581

425.00

3'2

8'4s

8850

108'7s

7'6

5,443.75

2,551

381.25

2'6

7'5s

8900

113'4s

8'0

5,675.00

694

362.50

2'6

7'2s

8950

118'1s

8'1

5,906.25

17,821

331.25

2'4

6'5s

9000

122'6s

8'2

6,137.50

510

193.75

-1'6

3'7s

9050

127'4s

8'4

6,375.00

1,291

175.00

-1'6

3'4s

9100

132'1s

8'4

6,606.25

364

162.50

-1'5

3'2s

9150

136'7s

8'5

6,843.75

2,407

156.25

-1'3

3'1s

9200

141'6s

8'7

7,087.50

509

225.00

1'5

4'4s

9250

146'4s

8'7

7,325.00

1,793

243.75

2'2

4'7s

9300

151'2s

8'7

7,562.50

1,709

125.00

-1'1

2'4s

9350

156'1s

9'1

7,806.25

980

212.50

1'7

4'2s

9400

161'0s

9'1

8,050.00

182

193.75

1'5

3'7s

9450

165'7s

9'2

8,293.75

2,711

162.50

1'1

3'2s

9500

170'6s

9'4

8,537.50

145

100.00

-0'6

2'0s

9550

175'5s

9'4

8,781.25

830

162.50

1'3

3'2s

9600

180'4s

9'4

9,025.00

152

87.50

-0'5

1'6s

9650

185'3s

9'5

9,268.75

743

143.75

1'2

2'7s

9700

190'2s

9'5

9,512.50

668

81.25

-0'4

1'5s

9750

195'2s

9'6

9,762.50

1,020

125.00

0'7

2'4s

9800

200'2s

9'7

10,012.50

75.00

-0'3

1'4s

9850

205'1s

9'7

10,256.25

608

106.25

0'5

2'1s

9900

210'1s

9'7

10,506.25

405

112.50

0'7

2'2s

9950

215'0s

9'7

10,750.00

7,996

100.00

0'5

2'0s

10000

220'0s

10'0

11,000.00

105

93.75

0'5

1'7s

10050

224'7s

9'7

11,243.75

421

100.00

0'6

2'0s

10100

229'7s

10'0

11,493.75

93.75

0'6

1'7s

10150

234'6s

9'7

11,737.50

389

87.50

0'5

1'6s

10200

239'6s

10'0

11,987.50

503

56.25

-0'1

1'1s

10300

249'6s

10'1

12,487.50

222

50.00

-0'2

1'0s

10400

259'5s

10'0

12,981.25

779

50.00

-0'1

1'0s

10500

269'5s

10'1

13,481.25

529

56.25

0'2

1'1s

10600

279'4s

10'1

13,975.00

263

43.75

-0'1

0'7s

10700

289'4s

10'1

14,475.00

229

56.25

0'3

1'1s

10800

299'3s

10'0

14,968.75

584

37.50

-0'1

0'6s

10900

309'3s

10'1

15,468.75

2,333

31.25

-0'1

0'5s

11000

319'2s

10'1

15,962.50

219

31.25

-0'1

0'5s

11100

329'2s

10'1

16,462.50

259

25.00

-0'1

0'4s

11200

339'1s

10'1

16,956.25

161

25.00

-0'1

0'4s

11300

349'1s

10'1

17,456.25

25.00

-0'1

0'4s

11400

359'1s

10'1

17,956.25

663

25.00

-0'1

0'4s

11500

369'0s

10'1

18,450.00

257

25.00

-0'1

0'4s

11600

379'0s

10'1

18,950.00

854

18.75

-0'1

0'3s

11700

389'0s

10'2

19,450.00

18.75

-0'1

0'3s

11800

399'0s

10'2

19,950.00

18.75

-0'1

0'3s

11900

408'7s

10'1

20,443.75

304

12.50

-0'2

0'2s

12000

418'7s

10'1

20,943.75

12.50

-0'1

0'2s

12100

428'7s

10'2

21,443.75

12.50

-0'1

0'2s

12200

438'7s

10'2

21,943.75

299

12.50

0'0

0'2s

12300

448'7s

10'2

22,443.75

187

12.50

0'0

0'2s

12400

458'7s

10'2

22,943.75

12.50

0'0

0'2s

12500

468'7s

10'2

23,443.75

12.50

0'0

0'2s

12600

478'7s

10'2

23,943.75

6.25

-0'1

0'1s

12700

488'6s

10'1

24,437.50

6.25

-0'1

0'1s

12800

498'6s

10'1

24,937.50

6.25

-0'1

0'1s

12900

508'6s

10'1

25,437.50

271

6.25

-0'1

0'1s

13000

518'6s

10'1

25,937.50

6.25

-0'1

0'1s

13100

528'6s

10'2

26,437.50

6.25

0'0

0'1s

13200

538'6s

10'2

26,937.50

6.25

0'0

0'1s

13300

548'6s

10'2

27,437.50

6.25

0'0

0'1s

13400

558'6s

10'2

27,937.50

6.25

0'0

0'1s

13600

578'6s

10'2

28,937.50

175

6.25

0'0

0'1s

13700

588'6s

10'2

29,437.50

6.25

0'0

0'1s

13800

598'6s

10'2

29,937.50

184

6.25

0'0

0'1s

13900

608'6s

10'2

30,437.50

6.25

0'0

0'1s

14000

618'6s

10'2

30,937.50

6.25

0'0

0'1s

14100

628'6s

10'2

31,437.50

6.25

0'0

0'1s

14200

638'6s

10'2

31,937.50

6.25

0'0

0'1s

14300

648'6s

10'2

32,437.50

6.25

0'0

0'1s

14400

658'6s

10'2

32,937.50

6.25

0'0

0'1s

14500

668'6s

10'2

33,437.50

6.25

0'0

0'1s

14600

678'6s

10'2

33,937.50

6.25

0'0

0'1s

14700

688'6s

10'2

34,437.50

6.25

0'0

0'1s

14800

698'6s

10'2

34,937.50

6.25

0'0

0'1s

14900

708'6s

10'2

35,437.50

142

6.25

0'0

0'1s

15000

718'6s

10'2

35,937.50

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

	Copyright DTN. All rights reserved. Disclaimer.