THOMPSON FARMERS COOP ELEVATOR

Sunday, May 31, 2020  
 
Weather |  Futures Markets |  Quotes |  Headline News |  Charts |  Markets Page |  Portfolio |  Options 
 Home
 Contact Us
 Cash Bids
 Calendar
 Agronomy
 protein scales
 Phone numbers
 
Commodity Option:
AllOpen Only
Future: July 2020 (@S0N)   Futures Price: 8436  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  20,043.75   -6'2   400'7s  4400   0'1s   0'0  6.25  0
 0  13,043.75   -6'2   260'7s  5800   0'1s   0'0  6.25  4
 0  12,043.75   -6'2   240'7s  6000   0'1s   0'0  6.25  28
 12  11,043.75   -6'2   220'7s  6200   0'1s   0'0  6.25  180
 0  10,043.75   -6'2   200'7s  6400   0'1s   0'0  6.25  1,384
 0  9,543.75   -6'2   190'7s  6500   0'1s   0'0  6.25  210
 12  9,043.75   -6'2   180'7s  6600   0'1s   0'0  6.25  191
 0  8,543.75   -6'2   170'7s  6700   0'1s   0'0  6.25  165
 0  8,043.75   -6'2   160'7s  6800   0'1s   0'0  6.25  179
 26  7,543.75   -6'2   150'7s  6900   0'1s   0'0  6.25  279
 35  7,043.75   -6'2   140'7s  7000   0'1s   0'0  6.25  2,748
 45  6,543.75   -6'2   130'7s  7100   0'1s   0'0  6.25  3,477
 24  6,050.00   -6'1   121'0s  7200   0'2s   0'1  12.50  1,109
 1,141  5,550.00   -6'1   111'0s  7300   0'2s   0'1  12.50  1,129
 32  5,050.00   -6'2   101'0s  7400   0'2s   0'0  12.50  2,084
 10  4,556.25   -6'1   91'1s  7500   0'3s   0'1  18.75  818
 197  4,062.50   -6'1   81'2s  7600   0'4s   0'1  25.00  1,290
 52  3,575.00   -6'0   71'4s  7700   0'6s   0'2  37.50  2,706
 92  3,087.50   -5'7   61'6s  7800   1'0s   0'3  50.00  12,068
 37  2,618.75   -5'5   52'3s  7900   1'3s   -0'2  68.75  1,974
 694  2,162.50   -5'2   43'2s  8000   2'4s   1'0  125.00  12,558
 90  1,731.25   -4'6   34'5s  8100   3'6s   -0'1  187.50  3,160
 552  1,343.75   -4'1   26'7s  8200   5'0s   -1'1  250.00  6,610
 2,416  1,000.00   -3'4   20'0s  8300   9'2s   2'6  462.50  5,853
 6,673  718.75   -2'6   14'3s  8400   11'6s   -1'7  587.50  9,144
 6,926  562.50   1'3   11'2s  8500   19'1s   4'1  956.25  3,727
 8,522  375.00   0'7   7'4s  8600   25'7s   4'6  1,293.75  9,473
 6,976  275.00   1'0   5'4s  8700   33'6s   5'2  1,687.50  4,757
 9,866  175.00   0'4   3'4s  8800   42'2s   5'4  2,112.50  7,726
 2,913  106.25   -0'4   2'1s  8900   51'3s   5'6  2,568.75  3,339
 10,978  81.25   0'0   1'5s  9000   60'7s   6'0  3,043.75  5,160
 1,827  81.25   0'3   1'5s  9100   70'4s   6'0  3,525.00  90
 5,615  50.00   -0'1   1'0s  9200   80'2s   6'1  4,012.50  2,843
 2,166  43.75   0'0   0'7s  9300   90'1s   6'2  4,506.25  35
 3,712  50.00   0'2   1'0s  9400   100'0s   6'2  5,000.00  964
 1,791  31.25   0'0   0'5s  9500   109'7s   6'2  5,493.75  3
 7,291  25.00   0'0   0'4s  9600   119'6s   6'2  5,987.50  3,057
 1,277  25.00   0'0   0'4s  9700   129'6s   6'2  6,487.50  35
 2,531  25.00   0'1   0'4s  9800   139'5s   6'2  6,981.25  524
 298  12.50   -0'1   0'2s  9900   149'4s   6'1  7,475.00  0
 8,553  12.50   0'0   0'2s  10000   159'4s   6'2  7,975.00  849
 172  12.50   0'0   0'2s  10100   169'4s   6'2  8,475.00  1
 5,466  6.25   -0'1   0'1s  10200   179'3s   6'1  8,968.75  52
 610  6.25   -0'1   0'1s  10300   189'3s   6'2  9,468.75  0
 2,052  6.25   0'0   0'1s  10400   199'3s   6'2  9,968.75  1
 274  6.25   0'0   0'1s  10500   209'3s   6'2  10,468.75  0
 3,843  6.25   0'0   0'1s  10600   219'3s   6'2  10,968.75  1,143
 284  6.25   0'0   0'1s  10700   229'3s   6'2  11,468.75  0
 2,756  6.25   0'0   0'1s  10800   239'3s   6'2  11,968.75  10
 321  6.25   0'0   0'1s  10900   249'3s   6'2  12,468.75  0
 2,748  6.25   0'0   0'1s  11000   259'3s   6'2  12,968.75  123
 63  6.25   0'0   0'1s  11100   269'3s   6'2  13,468.75  0
 1,019  6.25   0'0   0'1s  11200   279'3s   6'2  13,968.75  0
 859  6.25   0'0   0'1s  11400   299'3s   6'2  14,968.75  29
 740  6.25   0'0   0'1s  11600   319'3s   6'2  15,968.75  3
 455  6.25   0'0   0'1s  11800   339'3s   6'2  16,968.75  0
 707  6.25   0'0   0'1s  12000   359'3s   6'2  17,968.75  0
 552  6.25   0'0   0'1s  12200   379'3s   6'2  18,968.75  0
 393  6.25   0'0   0'1s  12400   399'3s   6'2  19,968.75  0
 228  6.25   0'0   0'1s  12600   419'3s   6'2  20,968.75  0
 106  6.25   0'0   0'1s  12800   439'3s   6'2  21,968.75  0
 304  6.25   0'0   0'1s  13000   459'3s   6'2  22,968.75  0
 130  6.25   0'0   0'1s  13200   479'3s   6'2  23,968.75  0
 178  6.25   0'0   0'1s  13400   499'3s   6'2  24,968.75  0
 17  6.25   0'0   0'1s  13800   539'3s   6'2  26,968.75  0
 17  6.25   0'0   0'1s  14000   559'3s   6'2  27,968.75  1
 4  6.25   0'0   0'1s  14200   579'3s   6'2  28,968.75  0
 10  6.25   0'0   0'1s  14600   619'3s   6'2  30,968.75  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