THOMPSON FARMERS COOP ELEVATOR

Sunday, July 25, 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: August 2021 (@S1Q)   Futures Price: 13994s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  48,050.00   -15'3   961'0s  4400   0'1s   0'0  6.25  0
 1  47,050.00   -15'3   941'0s  4600   0'1s   0'0  6.25  0
 1  43,050.00   -15'3   861'0s  5400   0'1s   0'0  6.25  0
 1  42,050.00   -15'3   841'0s  5600   0'1s   0'0  6.25  0
 1  38,050.00   -15'3   761'0s  6400   0'1s   0'0  6.25  0
 0  34,050.00   -15'3   681'0s  7200   0'1s   0'0  6.25  38
 5  33,050.00   -15'3   661'0s  7400   0'1s   0'0  6.25  0
 1  32,050.00   -15'3   641'0s  7600   0'1s   0'0  6.25  36
 0  31,050.00   -15'3   621'0s  7800   0'1s   0'0  6.25  112
 0  30,050.00   -15'3   601'0s  8000   0'1s   0'0  6.25  308
 1  29,050.00   -15'3   581'0s  8200   0'1s   0'0  6.25  120
 11  28,050.00   -15'3   561'0s  8400   0'1s   0'0  6.25  58
 0  27,050.00   -15'3   541'0s  8600   0'1s   0'0  6.25  300
 1  26,050.00   -15'3   521'0s  8800   0'1s   0'0  6.25  170
 10  25,050.00   -15'3   501'0s  9000   0'1s   0'0  6.25  349
 1  24,050.00   -15'3   481'0s  9200   0'1s   0'0  6.25  103
 88  23,050.00   -15'3   461'0s  9400   0'1s   0'0  6.25  409
 21  22,050.00   -15'3   441'0s  9600   0'1s   0'0  6.25  231
 0  21,550.00   -15'3   431'0s  9700   0'1s   0'0  6.25  26
 2  21,050.00   -15'3   421'0s  9800   0'1s   0'0  6.25  344
 1  20,550.00   -15'3   411'0s  9900   0'1s   0'0  6.25  18
 24  20,050.00   -15'3   401'0s  10000   0'1s   0'0  6.25  875
 1  19,550.00   -15'3   391'0s  10100   0'1s   0'0  6.25  91
 55  19,050.00   -15'3   381'0s  10200   0'1s   0'0  6.25  1,253
 4  18,550.00   -15'3   371'0s  10300   0'1s   0'0  6.25  146
 112  18,050.00   -15'3   361'0s  10400   0'1s   0'0  6.25  605
 1  17,550.00   -15'3   351'0s  10500   0'1s   0'0  6.25  253
 889  17,050.00   -15'3   341'0s  10600   0'1s   0'0  6.25  587
 0  16,550.00   -15'3   331'0s  10700   0'1s   0'0  6.25  337
 61  16,050.00   -15'3   321'0s  10800   0'1s   0'0  6.25  499
 11  15,550.00   -15'3   311'0s  10900   0'1s   0'0  6.25  247
 333  15,050.00   -15'3   301'0s  11000   0'1s   0'0  6.25  1,851
 6  14,550.00   -15'3   291'0s  11100   0'1s   0'0  6.25  219
 496  14,050.00   -15'3   281'0s  11200   0'1s   0'0  6.25  0
 10  13,550.00   -15'3   271'0s  11300   0'1s   0'0  6.25  955
 131  13,050.00   -15'3   261'0s  11400   0'1s   0'0  6.25  632
 12  12,550.00   -15'3   251'0s  11500   0'1s   0'0  6.25  1,117
 5  11,550.00   -15'3   231'0s  11700   0'1s   0'0  6.25  1,072
 112  11,050.00   -15'3   221'0s  11800   0'1s   0'0  6.25  555
 30  10,550.00   -15'3   211'0s  11900   0'1s   0'0  6.25  415
 0  10,050.00   -15'3   201'0s  12000   0'1s   0'0  6.25  3,266
 45  9,550.00   -15'3   191'0s  12100   0'1s   0'0  6.25  341
 0  9,050.00   -15'3   181'0s  12200   0'1s   0'0  6.25  1,934
 11  8,550.00   -15'3   171'0s  12300   0'1s   0'0  6.25  873
 164  8,050.00   -15'3   161'0s  12400   0'1s   0'0  6.25  2,555
 46  7,550.00   -15'3   151'0s  12500   0'1s   0'0  6.25  1,658
 749  7,050.00   -15'3   141'0s  12600   0'1s   0'0  6.25  2,078
 85  6,550.00   -15'3   131'0s  12700   0'1s   0'0  6.25  879
 469  6,050.00   -15'3   121'0s  12800   0'1s   0'0  6.25  1,732
 18  5,550.00   -15'3   111'0s  12900   0'1s   0'0  6.25  1,475
 884  5,050.00   -15'3   101'0s  13000   0'1s   0'0  6.25  2,533
 236  4,550.00   -15'3   91'0s  13100   0'1s   0'0  6.25  2,061
 0  6.25   -0'1   0'1s  14800   79'0s   15'0  3,950.00  809
 1,062  6.25   -0'3   0'1s  15100   109'0s   15'1  5,450.00  1,237
 1,653  6.25   -0'2   0'1s  15200   119'0s   15'1  5,950.00  1,085
 0  6.25   -0'1   0'1s  15300   129'0s   15'1  6,450.00  739
 1,173  6.25   0'0   0'1s  15400   139'0s   15'1  6,950.00  1,346
 0  6.25   0'0   0'1s  15500   149'0s   15'1  7,450.00  612
 1,823  6.25   0'0   0'1s  15600   159'0s   15'1  7,950.00  748
 1,212  6.25   0'0   0'1s  15700   169'0s   15'1  8,450.00  145
 1,227  6.25   0'0   0'1s  15800   179'0s   15'1  8,950.00  0
 0  6.25   0'0   0'1s  15900   189'0s   15'1  9,450.00  16
 772  6.25   0'0   0'1s  16100   209'0s   15'1  10,450.00  29
 1,422  6.25   0'0   0'1s  16200   219'0s   15'1  10,950.00  102
 493  6.25   0'0   0'1s  16300   229'0s   15'1  11,450.00  13
 942  6.25   0'0   0'1s  16400   239'0s   15'1  11,950.00  126
 3,398  6.25   0'0   0'1s  16500   249'0s   15'1  12,450.00  0
 5,241  6.25   0'0   0'1s  16600   259'0s   15'1  12,950.00  28
 1,107  6.25   0'0   0'1s  16700   269'0s   15'1  13,450.00  1
 844  6.25   0'0   0'1s  16800   279'0s   15'1  13,950.00  30
 169  6.25   0'0   0'1s  16900   289'0s   15'1  14,450.00  19
 6,407  6.25   0'0   0'1s  17000   299'0s   15'1  14,950.00  62
 0  6.25   0'0   0'1s  17100   309'0s   15'1  15,450.00  5
 0  6.25   0'0   0'1s  17200   319'0s   15'1  15,950.00  27
 553  6.25   0'0   0'1s  17300   329'0s   15'1  16,450.00  10
 659  6.25   0'0   0'1s  17400   339'0s   15'1  16,950.00  6
 671  6.25   0'0   0'1s  17500   349'0s   15'1  17,450.00  25
 248  6.25   0'0   0'1s  17600   359'0s   15'1  17,950.00  5
 303  6.25   0'0   0'1s  17700   369'0s   15'1  18,450.00  20
 99  6.25   0'0   0'1s  17800   379'0s   15'1  18,950.00  7
 252  6.25   0'0   0'1s  17900   389'0s   15'1  19,450.00  5
 1,544  6.25   0'0   0'1s  18000   399'0s   15'1  19,950.00  12
 115  6.25   0'0   0'1s  18100   409'0s   15'1  20,450.00  24
 342  6.25   0'0   0'1s  18200   419'0s   15'1  20,950.00  1
 126  6.25   0'0   0'1s  18300   429'0s   15'1  21,450.00  0
 94  6.25   0'0   0'1s  18400   439'0s   15'1  21,950.00  15
 94  6.25   0'0   0'1s  18500   449'0s   15'1  22,450.00  10
 474  6.25   0'0   0'1s  18600   459'0s   15'1  22,950.00  12
 202  6.25   0'0   0'1s  18700   469'0s   15'1  23,450.00  20
 247  6.25   0'0   0'1s  18800   479'0s   15'1  23,950.00  12
 194  6.25   0'0   0'1s  18900   489'0s   15'1  24,450.00  6
 1,822  6.25   0'0   0'1s  19000   499'0s   15'1  24,950.00  2
 100  6.25   0'0   0'1s  19100   509'0s   15'1  25,450.00  0
 87  6.25   0'0   0'1s  19200   519'0s   15'1  25,950.00  0
 94  6.25   0'0   0'1s  19300   529'0s   15'1  26,450.00  13
 138  6.25   0'0   0'1s  19400   539'0s   15'1  26,950.00  5
 50  6.25   0'0   0'1s  19500   549'0s   15'1  27,450.00  0
 326  6.25   0'0   0'1s  19600   559'0s   15'1  27,950.00  1
 184  6.25   0'0   0'1s  19800   579'0s   15'1  28,950.00  0
 1,527  6.25   0'0   0'1s  20000   599'0s   15'1  29,950.00  1
 133  6.25   0'0   0'1s  20200   619'0s   15'1  30,950.00  1
 319  6.25   0'0   0'1s  20400   639'0s   15'1  31,950.00  1
 110  6.25   0'0   0'1s  20600   659'0s   15'1  32,950.00  0
 159  6.25   0'0   0'1s  20800   679'0s   15'1  33,950.00  0
 69  6.25   0'0   0'1s  21000   699'0s   15'1  34,950.00  1
 23  6.25   0'0   0'1s  21200   719'0s   15'1  35,950.00  0
 42  6.25   0'0   0'1s  21400   739'0s   15'1  36,950.00  1
 36  6.25   0'0   0'1s  21600   759'0s   15'1  37,950.00  0
 42  6.25   0'0   0'1s  21800   779'0s   15'1  38,950.00  19
 385  6.25   0'0   0'1s  22000   799'0s   15'1  39,950.00  0
 629  6.25   0'0   0'1s  22200   819'0s   15'1  40,950.00  1
 41  6.25   0'0   0'1s  22400   839'0s   15'1  41,950.00  0
 115  6.25   0'0   0'1s  22600   859'0s   15'1  42,950.00  0
 8  6.25   0'0   0'1s  22800   879'0s   15'1  43,950.00  0
 56  6.25   0'0   0'1s  23000   899'0s   15'1  44,950.00  6
 0  6.25   0'0   0'1s  23200   919'0s   15'1  45,950.00  7
 86  6.25   0'0   0'1s  23600   959'0s   15'1  47,950.00  9


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