THOMPSON FARMERS COOP ELEVATOR

Friday, December 3, 2021  
 
Weather |  Futures Markets |  Quotes |  Headline News |  Charts |  Markets Page |  Portfolio |  Options 
 Home
 Contact Us
 Cash Bids
 Calendar
 Agronomy
 Phone Numbers
 
Commodity Option:
AllOpen Only
Future: January 2022 (@S2F)   Futures Price: 12670  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  39,218.75   16'0   784'3s  4600   0'1s   0'0  6.25  0
 1  38,218.75   16'0   764'3s  4800   0'1s   0'0  6.25  0
 0  37,218.75   16'0   744'3s  5000   0'1s   0'0  6.25  1
 2  32,218.75   16'0   644'3s  6000   0'1s   0'0  6.25  0
 0  28,218.75   16'0   564'3s  6800   0'1s   0'0  6.25  21
 0  26,218.75   16'0   524'3s  7200   0'1s   0'0  6.25  16
 0  25,218.75   16'0   504'3s  7400   0'1s   0'0  6.25  27
 0  24,218.75   16'0   484'3s  7600   0'1s   0'0  6.25  28
 0  23,218.75   16'0   464'3s  7800   0'1s   0'0  6.25  24
 0  22,218.75   16'0   444'3s  8000   0'1s   0'0  6.25  572
 0  21,218.75   16'0   424'3s  8200   0'1s   0'0  6.25  32
 0  20,218.75   16'0   404'3s  8400   0'1s   0'0  6.25  93
 0  19,218.75   16'0   384'3s  8600   0'1s   0'0  6.25  41
 1  18,218.75   16'0   364'3s  8800   0'1s   0'0  6.25  83
 1  17,218.75   16'0   344'3s  9000   0'1s   0'0  6.25  714
 2  16,218.75   16'0   324'3s  9200   0'1s   0'0  6.25  68
 3  15,718.75   16'0   314'3s  9300   0'1s   0'0  6.25  0
 1  15,218.75   16'0   304'3s  9400   0'1s   0'0  6.25  262
 3  14,718.75   16'0   294'3s  9500   0'1s   0'0  6.25  26
 27  14,218.75   16'0   284'3s  9600   0'1s   0'0  6.25  239
 1  13,718.75   16'0   274'3s  9700   0'1s   0'0  6.25  105
 2  13,218.75   16'0   264'3s  9800   0'1s   0'0  6.25  361
 1  12,718.75   16'0   254'3s  9900   0'1s   0'0  6.25  60
 270  13,293.75   21'4   265'7s  10000   0'1s   -0'1  6.25  798
 2  12,868.75   23'0   257'3s  10100   0'1s   0'0  6.25  386
 3  11,218.75   15'6   224'3s  10200   0'1s   -0'2  6.25  291
 3  11,762.50   20'6   235'2s  10300   0'2s   -0'1  12.50  77
 5  11,300.00   21'4   226'0s  10400   0'2s   -0'1  12.50  393
 1  9,725.00   15'6   194'4s  10500   0'2s   -0'2  12.50  591
 1  10,356.25   22'5   207'1s  10600   0'2s   -0'3  12.50  599
 4  9,806.25   21'4   196'1s  10700   0'3s   -0'2  18.75  443
 25  8,231.25   15'5   164'5s  10800   0'4s   0'1  25.00  306
 3  8,693.75   19'1   173'7s  10900   0'3s   -0'1  18.75  268
 301  8,381.25   22'6   167'5s  11000   0'5s   -0'3  31.25  3,330
 15  7,843.75   21'7   156'7s  11100   0'6s   -0'4  37.50  737
 10  7,293.75   20'6   145'7s  11200   0'7s   -0'4  43.75  1,092
 23  6,768.75   20'1   135'3s  11300   0'6s   -0'2  37.50  2,363
 138  6,500.00   24'5   130'0s  11400   0'7s   -0'2  43.75  2,588
 10  5,881.25   22'0   117'5s  11500   1'0s   -0'3  50.00  4,545
 122  5,281.25   19'5   105'5s  11600   1'2s   -0'4  62.50  3,360
 1,048  5,025.00   23'7   100'4s  11700   1'4s   -0'7  75.00  2,210
 844  4,543.75   23'3   90'7s  11800   1'7s   -1'3  93.75  6,222
 1,039  3,781.25   17'0   75'5s  11900   2'6s   -1'5  137.50  3,207
 1,167  2,512.50   11'4   50'2s  12000   3'0s   -3'0  150.00  7,893
 817  3,168.75   21'0   63'3s  12100   4'2s   -3'7  212.50  3,463
 2,065  2,512.50   14'7   50'2s  12200   5'7s   -5'2  293.75  2,925
 1,559  2,137.50   13'6   42'6s  12300   7'6s   -7'0  387.50  2,308
 2,204  1,768.75   11'7   35'3s  12400   10'0s   -9'2  500.00  3,446
 2,699  1,450.00   10'3   29'0s  12500   13'4s   -10'7  675.00  4,058
 4,272  1,175.00   8'7   23'4s  12600   17'6s   -12'5  887.50  2,616
 2,220  968.75   8'1   19'3s  12700   24'0s   -13'0  1,200.00  724
 5,462  750.00   6'3   15'0s  12800   31'0s   -13'3  1,550.00  1,880
 3,087  568.75   5'0   11'3s  12900   35'5s   -16'4  1,781.25  1,271
 9,116  462.50   4'4   9'2s  13000   43'0s   -17'4  2,150.00  2,107
 3,333  343.75   3'3   6'7s  13100   51'5s   -17'5  2,581.25  118
 4,031  256.25   2'4   5'1s  13200   66'2s   -12'1  3,312.50  496
 2,186  231.25   2'5   4'5s  13300   68'7s   -18'7  3,443.75  89
 2,989  156.25   1'5   3'1s  13400   77'7s   -19'3  3,893.75  1,180
 3,619  112.50   1'0   2'2s  13500   89'0s   -18'0  4,450.00  22
 2,322  81.25   0'5   1'5s  13600   116'6s   -15'6  5,837.50  854
 1,770  87.50   1'0   1'6s  13700   102'4s   -24'0  5,125.00  49
 3,187  56.25   0'4   1'1s  13800   117'7s   -18'4  5,893.75  558
 592  50.00   0'3   1'0s  13900   146'3s   -15'6  7,318.75  11
 4,436  25.00   0'0   0'4s  14000   136'0s   -20'2  6,800.00  1,009
 336  18.75   0'1   0'3s  14100   141'6s   -24'3  7,087.50  17
 953  25.00   0'1   0'4s  14200   157'3s   -18'5  7,868.75  338
 247  12.50   0'1   0'2s  14300   164'6s   -21'2  8,237.50  7
 808  18.75   0'1   0'3s  14400   196'0s   -15'7  9,800.00  94
 952  12.50   0'0   0'2s  14500   205'7s   -16'0  10,293.75  2
 736  12.50   0'1   0'2s  14600   215'7s   -16'0  10,793.75  116
 315  6.25   0'0   0'1s  14700   225'7s   -16'0  11,293.75  6
 188  6.25   0'0   0'1s  14800   235'7s   -16'0  11,793.75  29
 20  6.25   0'0   0'1s  14900   245'7s   -16'0  12,293.75  4
 3,109  6.25   0'0   0'1s  15000   235'4s   -20'3  11,775.00  167
 152  6.25   0'0   0'1s  15100   265'7s   -16'0  13,293.75  3
 392  6.25   0'0   0'1s  15200   275'7s   -16'0  13,793.75  18
 57  6.25   0'0   0'1s  15300   285'7s   -16'0  14,293.75  2
 411  6.25   0'0   0'1s  15400   295'7s   -16'0  14,793.75  6
 125  6.25   0'0   0'1s  15500   305'7s   -16'0  15,293.75  0
 149  6.25   0'0   0'1s  15600   315'7s   -16'0  15,793.75  0
 1  6.25   0'0   0'1s  15700   325'7s   -16'0  16,293.75  0
 431  6.25   0'0   0'1s  15800   335'7s   -16'0  16,793.75  4
 30  6.25   0'0   0'1s  15900   322'7s   -23'0  16,143.75  0
 3,379  6.25   0'0   0'1s  16000   333'3s   -22'4  16,668.75  50
 34  6.25   0'0   0'1s  16100   365'7s   -16'0  18,293.75  1
 300  6.25   0'0   0'1s  16200   375'7s   -16'0  18,793.75  1
 356  6.25   0'0   0'1s  16400   395'7s   -16'0  19,793.75  1
 167  6.25   0'0   0'1s  16600   415'7s   -16'0  20,793.75  0
 141  6.25   0'0   0'1s  16800   435'7s   -16'0  21,793.75  0
 339  6.25   0'0   0'1s  17000   455'7s   -16'0  22,793.75  0
 306  6.25   0'0   0'1s  17200   475'7s   -16'0  23,793.75  0
 147  6.25   0'0   0'1s  17400   495'7s   -16'0  24,793.75  0
 144  6.25   0'0   0'1s  17600   515'7s   -16'0  25,793.75  0
 260  6.25   0'0   0'1s  17800   535'7s   -16'0  26,793.75  0
 917  6.25   0'0   0'1s  18000   555'7s   -16'0  27,793.75  30
 121  6.25   0'0   0'1s  18200   575'7s   -16'0  28,793.75  0
 29  6.25   0'0   0'1s  18400   595'7s   -16'0  29,793.75  0
 54  6.25   0'0   0'1s  18600   615'7s   -16'0  30,793.75  0
 114  6.25   0'0   0'1s  18800   635'7s   -16'0  31,793.75  0
 353  6.25   0'0   0'1s  19000   655'7s   -16'0  32,793.75  0
 28  6.25   0'0   0'1s  19200   675'7s   -16'0  33,793.75  0
 1,048  6.25   0'0   0'1s  19400   695'7s   -16'0  34,793.75  0
 30  6.25   0'0   0'1s  19600   715'7s   -16'0  35,793.75  0
 38  6.25   0'0   0'1s  19800   735'7s   -16'0  36,793.75  0
 87  6.25   0'0   0'1s  20000   755'7s   -16'0  37,793.75  0
 17  6.25   0'0   0'1s  20200   775'7s   -16'0  38,793.75  1
 36  6.25   0'0   0'1s  20400   795'7s   -16'0  39,793.75  0
 41  6.25   0'0   0'1s  20600   815'7s   -16'0  40,793.75  0
 52  6.25   0'0   0'1s  20800   835'7s   -16'0  41,793.75  0
 39  6.25   0'0   0'1s  21000   855'7s   -16'0  42,793.75  0
 43  6.25   0'0   0'1s  21200   875'7s   -16'0  43,793.75  0
 15  6.25   0'0   0'1s  21400   895'7s   -16'0  44,793.75  0
 27  6.25   0'0   0'1s  21600   915'7s   -16'0  45,793.75  0
 5  6.25   0'0   0'1s  21800   935'7s   -16'0  46,793.75  0


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN