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: December 2022 (@C2Z)

Futures Price: 6826

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

23,975.00

-1'0

479'4s

1900

0'1s

0'0

6.25

21,975.00

-1'0

439'4s

2300

0'1s

0'0

6.25

21,475.00

-1'0

429'4s

2400

0'1s

0'0

6.25

110

20,975.00

-1'0

419'4s

2500

0'1s

0'0

6.25

19,975.00

-1'0

399'4s

2700

0'1s

0'0

6.25

19,475.00

-1'0

389'4s

2800

0'1s

0'0

6.25

18,975.00

-1'0

379'4s

2900

0'1s

0'0

6.25

100

18,475.00

-1'0

369'4s

3000

0'1s

0'0

6.25

658

17,975.00

-1'0

359'4s

3100

0'1s

0'0

6.25

17,475.00

-1'0

349'4s

3200

0'1s

0'0

6.25

276

16,975.00

-1'0

339'4s

3300

0'1s

0'0

6.25

466

16,475.00

-1'0

329'4s

3400

0'1s

0'0

6.25

184

15,975.00

-1'0

319'4s

3500

0'1s

0'0

6.25

666

15,475.00

-1'0

309'4s

3600

0'1s

0'0

6.25

692

14,975.00

-1'0

299'4s

3700

0'1s

0'0

6.25

758

14,475.00

-1'0

289'4s

3800

0'1s

0'0

6.25

1,990

13,975.00

-1'0

279'4s

3900

0'1s

0'0

6.25

598

13,475.00

-1'0

269'4s

4000

0'1s

0'0

6.25

4,210

110

12,975.00

-1'0

259'4s

4100

0'1s

0'0

6.25

1,835

12,475.00

-1'0

249'4s

4200

0'1s

-0'1

6.25

2,210

322

12,081.25

2'1

241'5s

4300

0'1s

-0'1

6.25

1,542

152

11,475.00

-1'0

229'4s

4400

0'2s

0'0

12.50

22,892

237

10,975.00

-1'0

219'4s

4500

0'2s

0'0

12.50

3,857

223

10,475.00

-1'0

209'4s

4600

0'2s

0'0

12.50

4,243

1,155

9,975.00

-1'0

199'4s

4700

0'3s

0'0

18.75

3,474

883

9,475.00

-1'1

189'4s

4800

0'3s

-0'1

18.75

5,710

1,109

8,981.25

-1'0

179'5s

4900

0'4s

0'0

25.00

5,020

8,731.25

-1'0

174'5s

4950

0'4s

0'0

25.00

5,376

8,487.50

-1'0

169'6s

5000

0'5s

0'0

31.25

23,328

8,237.50

-1'0

164'6s

5050

0'5s

0'0

31.25

1,373

714

7,993.75

-0'7

159'7s

5100

0'5s

-0'1

31.25

5,341

7,750.00

-0'7

155'0s

5150

0'7s

0'1

43.75

1,006

1,088

7,506.25

-0'7

150'1s

5200

0'5s

-0'3

31.25

6,217

7,256.25

-1'0

145'1s

5250

1'0s

0'0

50.00

826

4,374

7,087.50

1'4

141'6s

5300

1'1s

0'0

56.25

9,552

6,768.75

-0'7

135'3s

5350

1'2s

0'1

62.50

254

2,573

7,100.00

11'3

142'0s

5400

1'0s

-0'4

50.00

25,623

6,287.50

-0'6

125'6s

5450

1'4s

-0'1

75.00

2,803

7,138

6,043.75

-0'7

120'7s

5500

1'2s

-0'4

62.50

16,701

5,806.25

-0'6

116'1s

5550

1'4s

-0'4

75.00

2,792

3,284

5,631.25

1'2

112'5s

5600

1'7s

-0'3

93.75

7,771

5,393.75

1'2

107'7s

5650

2'4s

0'2

125.00

266

4,197

5,231.25

2'6

104'5s

5700

1'7s

-0'7

93.75

6,308

4,862.50

-0'6

97'2s

5750

2'1s

-1'0

106.25

4,737

5,853

4,637.50

-0'5

92'6s

5800

2'4s

-1'1

125.00

11,863

4,412.50

-0'5

88'2s

5850

4'0s

0'2

200.00

392

5,710

4,687.50

9'7

93'6s

5900

3'1s

-1'4

156.25

9,120

3,975.00

-0'4

79'4s

5950

3'4s

-1'6

175.00

360

24,427

4,350.00

11'6

87'0s

6000

4'0s

-2'0

200.00

38,241

3,556.25

-0'3

71'1s

6050

6'2s

-0'5

312.50

864

6,926

3,356.25

-0'2

67'1s

6100

5'4s

-2'3

275.00

11,214

3,156.25

-0'1

63'1s

6150

5'4s

-3'3

275.00

978

8,824

2,968.75

-0'1

59'3s

6200

6'6s

-3'3

337.50

15,242

457

2,793.75

0'1

55'7s

6250

8'3s

-3'1

418.75

1,916

9,653

2,993.75

7'4

59'7s

6300

9'0s

-4'0

450.00

18,482

416

2,450.00

0'2

49'0s

6350

12'1s

-2'4

606.25

1,062

11,359

2,700.00

8'2

54'0s

6400

11'2s

-5'1

562.50

19,126

2,600.00

9'2

52'0s

6450

14'2s

-4'1

712.50

743

25,199

2,393.75

8'0

47'7s

6500

14'1s

-6'3

706.25

21,065

581

1,856.25

0'5

37'1s

6550

16'5s

-6'0

831.25

1,801

13,031

1,912.50

3'6

38'2s

6600

19'0s

-6'0

950.00

10,041

973

1,937.50

6'6

38'6s

6650

21'3s

-6'1

1,068.75

1,085

10,104

1,731.25

5'1

34'5s

6700

23'6s

-6'2

1,187.50

5,892

2,251

1,806.25

8'6

36'1s

6750

26'0s

-6'7

1,300.00

1,221

16,138

1,593.75

6'5

31'7s

6800

28'1s

-7'5

1,406.25

11,799

602

1,425.00

5'2

28'4s

6850

29'3s

-9'2

1,468.75

562

5,475

1,250.00

3'4

25'0s

6900

34'1s

-7'6

1,706.25

2,824

441

1,187.50

4'0

23'6s

6950

43'4s

-1'5

2,175.00

395

60,636

1,062.50

3'1

21'2s

7000

34'0s

-14'4

1,700.00

11,582

1,827

981.25

3'0

19'5s

7050

45'6s

-6'2

2,287.50

157

6,698

950.00

3'6

19'0s

7100

55'5s

1'6

2,781.25

2,467

1,375

856.25

3'1

17'1s

7150

59'3s

1'6

2,968.75

102

16,803

750.00

2'2

15'0s

7200

54'0s

-9'0

2,700.00

3,466

2,213

681.25

2'0

13'5s

7250

57'5s

-9'2

2,881.25

15,185

656.25

2'4

13'1s

7300

70'7s

1'5

3,543.75

1,073

1,296

568.75

1'5

11'3s

7350

65'3s

-9'5

3,268.75

9,667

506.25

1'2

10'1s

7400

79'1s

1'5

3,956.25

2,664

984

537.50

2'5

10'6s

7450

83'3s

1'5

4,168.75

38,015

425.00

1'1

8'4s

7500

87'5s

1'5

4,381.25

2,762

3,278

381.25

0'7

7'5s

7550

91'7s

1'4

4,593.75

6,530

350.00

0'7

7'0s

7600

96'2s

1'4

4,812.50

841

1,388

287.50

0'1

5'6s

7650

98'7s

-1'7

4,943.75

4,897

281.25

0'4

5'5s

7700

105'2s

1'4

5,262.50

178

237

306.25

1'4

6'1s

7750

109'6s

1'3

5,487.50

6,725

268.75

1'1

5'3s

7800

114'3s

1'3

5,718.75

379

319

212.50

0'3

4'2s

7850

119'0s

1'2

5,950.00

4,505

200.00

0'3

4'0s

7900

123'6s

1'3

6,187.50

265

162.50

0'2

3'2s

7950

128'3s

1'2

6,418.75

53,967

156.25

0'0

3'1s

8000

131'0s

-2'1

6,550.00

9,031

1,041

150.00

0'1

3'0s

8050

137'7s

1'3

6,893.75

5,003

143.75

0'2

2'7s

8100

140'4s

-2'1

7,025.00

2,167

685

118.75

-0'1

2'3s

8150

147'4s

1'3

7,375.00

5,232

125.00

0'2

2'4s

8200

152'2s

1'3

7,612.50

829

100.00

0'2

2'0s

8250

157'0s

1'2

7,850.00

4,225

100.00

0'3

2'0s

8300

162'0s

1'3

8,100.00

360

187

93.75

0'0

1'7s

8350

164'6s

-2'1

8,237.50

4,541

81.25

0'2

1'5s

8400

171'5s

1'2

8,581.25

119

81.25

0'2

1'5s

8450

176'5s

1'2

8,831.25

21,702

75.00

0'0

1'4s

8500

181'4s

1'2

9,075.00

2,784

130

68.75

0'2

1'3s

8550

186'3s

1'2

9,318.75

3,808

68.75

0'2

1'3s

8600

191'3s

1'2

9,568.75

452

62.50

0'2

1'2s

8650

196'2s

1'2

9,812.50

2,977

68.75

0'1

1'3s

8700

201'2s

1'2

10,062.50

6,242

50.00

0'1

1'0s

8800

211'0s

1'1

10,550.00

1,754

50.00

0'2

1'0s

8900

221'0s

1'2

11,050.00

21,654

50.00

0'1

1'0s

9000

230'7s

1'2

11,543.75

2,074

2,163

37.50

0'1

0'6s

9100

240'6s

1'1

12,037.50

121

4,888

31.25

0'1

0'5s

9200

250'5s

1'0

12,531.25

1,690

25.00

0'0

0'4s

9300

260'4s

1'0

13,025.00

268

1,599

25.00

0'1

0'4s

9400

270'4s

1'0

13,525.00

102

20,942

25.00

0'1

0'4s

9500

280'4s

1'0

14,025.00

1,402

6,979

18.75

0'0

0'3s

9600

290'4s

1'0

14,525.00

20,741

18.75

0'1

0'3s

9700

300'4s

1'0

15,025.00

11,207

18.75

0'1

0'3s

9800

310'4s

1'0

15,525.00

2,040

18.75

0'1

0'3s

9900

320'4s

1'0

16,025.00

45,687

18.75

0'0

0'3s

10000

330'4s

1'0

16,525.00

875

1,364

12.50

0'0

0'2s

10100

340'4s

1'0

17,025.00

938

12.50

0'0

0'2s

10200

350'4s

1'0

17,525.00

1,340

12.50

0'0

0'2s

10300

360'4s

1'0

18,025.00

211

6.25

0'0

0'1s

10400

370'4s

1'0

18,525.00

14,245

6.25

0'0

0'1s

10500

380'4s

1'0

19,025.00

135

845

6.25

0'0

0'1s

10600

390'4s

1'0

19,525.00

340

6.25

0'0

0'1s

10700

400'4s

1'0

20,025.00

1,350

6.25

0'0

0'1s

10800

410'4s

1'0

20,525.00

393

6.25

0'0

0'1s

10900

420'4s

1'0

21,025.00

6,642

6.25

0'0

0'1s

11000

430'4s

1'0

21,525.00

540

6.25

0'0

0'1s

11100

440'4s

1'0

22,025.00

1,362

6.25

0'0

0'1s

11200

450'4s

1'0

22,525.00

411

6.25

0'0

0'1s

11300

460'4s

1'0

23,025.00

1,297

6.25

0'0

0'1s

11400

470'4s

1'0

23,525.00

1,103

6.25

0'0

0'1s

11500

480'4s

1'0

24,025.00

247

6.25

0'0

0'1s

11600

490'4s

1'0

24,525.00

383

6.25

0'0

0'1s

11700

500'4s

1'0

25,025.00

976

6.25

0'0

0'1s

11800

510'4s

1'0

25,525.00

366

6.25

0'0

0'1s

11900

520'4s

1'0

26,025.00

2,863

6.25

0'0

0'1s

12000

530'4s

1'0

26,525.00

1,086

6.25

0'0

0'1s

12100

540'4s

1'0

27,025.00

794

6.25

0'0

0'1s

12200

550'4s

1'0

27,525.00

903

6.25

0'0

0'1s

12300

560'4s

1'0

28,025.00

143

6.25

0'0

0'1s

12400

570'4s

1'0

28,525.00

915

6.25

0'0

0'1s

12500

580'4s

1'0

29,025.00

339

6.25

0'0

0'1s

12600

590'4s

1'0

29,525.00

6.25

0'0

0'1s

12700

600'4s

1'0

30,025.00

343

6.25

0'0

0'1s

12800

610'4s

1'0

30,525.00

122

6.25

0'0

0'1s

12900

620'4s

1'0

31,025.00

3,090

6.25

0'0

0'1s

13000

630'4s

1'0

31,525.00

171

6.25

0'0

0'1s

13100

640'4s

1'0

32,025.00

207

6.25

0'0

0'1s

13200

650'4s

1'0

32,525.00

153

6.25

0'0

0'1s

13300

660'4s

1'0

33,025.00

174

6.25

0'0

0'1s

13400

670'4s

1'0

33,525.00

241

6.25

0'0

0'1s

13500

680'4s

1'0

34,025.00

6.25

0'0

0'1s

13600

690'4s

1'0

34,525.00

6.25

0'0

0'1s

13700

700'4s

1'0

35,025.00

123

6.25

0'0

0'1s

13800

710'4s

1'0

35,525.00

6.25

0'0

0'1s

13900

720'4s

1'0

36,025.00

503

6.25

0'0

0'1s

14000

730'4s

1'0

36,525.00

6.25

0'0

0'1s

14100

740'4s

1'0

37,025.00

6.25

0'0

0'1s

14200

750'4s

1'0

37,525.00

6.25

0'0

0'1s

14400

770'4s

1'0

38,525.00

212

6.25

0'0

0'1s

14500

780'4s

1'0

39,025.00

6.25

0'0

0'1s

14600

790'4s

1'0

39,525.00

6.25

0'0

0'1s

14700

800'4s

1'0

40,025.00

247

6.25

0'0

0'1s

14800

810'4s

1'0

40,525.00

219

6.25

0'0

0'1s

14900

820'4s

1'0

41,025.00

1,329

6.25

0'0

0'1s

15000

830'4s

1'0

41,525.00

180

6.25

0'0

0'1s

16300

960'4s

1'0

48,025.00

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

	Copyright DTN. All rights reserved. Disclaimer.