Markets - Grains

Underlying Price: 538'4
Expiration Date: 11/26/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 346'7 12'6 359'5 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 336'7 12'6 349'5 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 326'7 12'6 339'5 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 316'7 12'6 329'5 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 306'7 12'6 319'5 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 296'7 12'6 309'5 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 286'7 12'6 299'5 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 276'7 12'6 289'5 2500 0'1 0'0 0'1 ... ... 0.125
0 ... ... 266'7 12'6 279'5 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 256'7 12'6 269'5 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 246'7 12'6 259'5 2800 0'1 0'0 0'1 ... ... 2.625
0 ... ... 236'7 12'6 249'5 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 226'7 12'6 239'5 3000 0'1 0'0 0'1 ... ... 2.5
0 ... ... 216'7 12'6 229'5 3100 0'1 0'0 0'1 0'0 0'0 0
0 ... ... 206'7 12'6 219'5 3200 0'1 0'0 0'1 ... ... 10
0 ... ... 196'7 12'6 209'5 3300 0'1 0'0 0'1 ... ... 0.25
0 ... ... 186'7 12'6 199'5 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 176'7 12'6 189'5 3500 0'1 0'0 0'1 ... ... 4
0 ... ... 166'7 12'6 179'5 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 156'7 12'6 169'5 3700 0'1 0'0 0'1 ... ... 0.125
0 155'0 155'0 146'7 12'6 159'5 3800 0'1 0'0 0'1 ... ... 3
0 ... ... 142'0 12'6 154'6 3850 0'2 0'0 0'2 ... ... 0
0 149'0 149'0 149'6 -0'6 149'0 3900 0'2 0'0 0'2 0'2 0'2 6.5
0 ... ... 132'1 12'5 144'6 3950 0'2 -0'1 0'3 ... ... 0
0 ... ... 127'1 12'6 139'7 4000 0'2 -0'1 0'3 0'2 0'2 1
0 ... ... 122'1 12'6 134'7 4050 0'3 0'0 0'3 ... ... 0
0 ... ... 117'1 12'6 129'7 4100 0'3 0'0 0'3 0'3 0'3 4
0 ... ... 112'2 12'5 124'7 4150 0'3 -0'1 0'4 ... ... 0
0 120'0 120'0 107'3 12'5 120'0 4200 0'4 -0'1 0'5 0'5 0'4 5
0 ... ... 102'3 12'6 115'1 4250 0'5 0'0 0'5 ... ... 0
0 ... ... 97'4 12'5 110'1 4300 0'5 -0'1 0'6 0'6 0'5 3
0 ... ... 92'5 12'5 105'2 4350 0'6 -0'1 0'7 1'0 1'0 0
0 ... ... 87'7 12'4 100'3 4400 0'7 -0'2 1'1 ... ... 6
0 ... ... 83'0 12'4 95'4 4450 1'0 -0'2 1'2 ... ... 0
0 89'4 88'4 90'6 -1'2 89'4 4500 1'2 -0'3 1'5 1'3 1'2 1.25
0 ... ... 73'5 12'2 85'7 4550 1'3 -0'4 1'7 ... ... 0
0 80'2 76'2 69'0 12'1 81'1 4600 1'5 0'0 1'5 1'5 1'5 1.75
0 ... ... 64'3 12'0 76'3 4650 1'7 -0'6 2'5 2'0 2'0 0
95 61'2 61'2 60'0 11'6 71'6 4700 2'2 0'0 2'2 2'2 2'2 4.125
0 ... ... 55'5 11'5 67'2 4750 2'6 -1'1 3'7 2'7 2'7 0
120 63'0 62'3 51'4 11'2 62'6 4800 3'0 -0'2 3'2 3'2 3'0 8
0 ... ... 47'4 10'7 58'3 4850 3'7 -1'7 5'6 4'0 3'6 8
75 53'6 53'2 43'5 10'4 54'1 4900 4'4 -0'1 4'5 4'4 4'4 13
0 47'7 38'4 40'0 10'0 50'0 4950 5'4 -2'6 8'2 6'4 5'6 0
48 47'0 45'0 46'1 0'7 47'0 5000 6'2 -0'3 6'5 7'0 6'2 10
0 41'5 41'5 33'1 9'2 42'3 5050 8'0 0'1 7'7 8'0 8'0 0
60 38'0 37'7 38'7 -1'0 37'7 5100 9'5 0'2 9'3 9'5 9'0 15
0 35'6 25'7 27'2 8'2 35'4 5150 11'1 0'1 11'0 11'1 11'1 0
44.5 32'4 31'4 32'3 0'1 32'4 5200 13'3 0'4 12'7 13'7 12'6 14.5
0 25'5 21'0 22'1 7'2 29'3 5250 14'3 -0'4 14'7 14'3 14'3 0
30 27'6 25'7 26'5 -0'6 25'7 5300 17'6 0'5 17'1 17'7 17'2 18
0 24'2 17'0 17'5 6'3 24'0 5350 19'4 -6'3 25'7 26'2 19'7 0
21.375 22'5 20'0 21'5 0'5 22'2 5400 22'1 0'0 22'1 22'1 22'1 38
0 19'0 19'0 19'3 -0'3 19'0 5450 24'7 -7'3 32'2 26'5 25'2 0
17 18'2 16'5 17'3 0'3 17'6 5500 27'0 -0'7 27'7 27'7 26'5 37
0 16'3 16'3 15'4 0'7 16'3 5550 31'0 -8'2 39'2 ... ... 0
15 14'0 13'1 13'7 0'1 14'0 5600 34'3 -8'5 43'0 44'0 37'4 43
0 12'5 10'1 8'6 3'5 12'3 5650 37'7 -9'1 47'0 ... ... 0
11.5 11'4 10'0 11'1 0'3 11'4 5700 43'5 2'0 41'5 43'5 41'6 68
0 10'2 9'4 9'7 0'3 10'2 5750 44'1 -1'2 45'3 44'1 44'1 0
10 9'2 8'4 8'7 0'3 9'2 5800 49'3 -10'0 59'3 61'0 50'5 83
12 8'0 8'0 8'0 0'0 8'0 5850 53'4 -10'2 63'6 62'0 57'5 0
9.75 7'3 7'3 7'1 0'2 7'3 5900 57'5 -10'4 68'1 66'4 66'4 0
0 6'0 6'0 6'3 -0'3 6'0 5950 61'7 -10'6 72'5 73'7 71'0 0
5.625 6'0 5'2 5'6 0'1 5'7 6000 66'2 -11'0 77'2 70'3 65'7 0
0 5'1 5'1 5'2 -0'1 5'1 6050 70'6 -11'1 81'7 ... ... 0
8.125 4'5 4'5 4'5 0'0 4'5 6100 75'1 -11'3 86'4 87'6 85'3 0
0 4'1 4'1 4'2 -0'1 4'1 6150 79'6 -11'4 91'2 ... ... 0
13 4'0 2'5 2'6 1'1 3'7 6200 84'3 -11'5 96'0 91'0 91'0 112
0 3'5 3'5 2'4 1'0 3'4 6250 89'0 -11'6 100'6 ... ... 0
30 3'2 2'5 2'2 0'7 3'1 6300 93'5 -11'7 105'4 98'6 98'6 0
0 ... ... 2'1 0'6 2'7 6350 98'3 -12'0 110'3 ... ... 0
5 2'7 2'7 2'5 0'2 2'7 6400 103'1 -12'1 115'2 ... ... 0
0 ... ... 1'7 0'5 2'4 6450 108'0 -12'1 120'1 ... ... 0
4 2'4 1'7 1'6 0'5 2'3 6500 112'7 -12'1 125'0 ... ... 0
0 ... ... 1'5 0'5 2'2 6550 117'6 -12'1 129'7 ... ... 0
9 2'1 1'5 1'4 0'5 2'1 6600 122'5 -12'1 134'6 ... ... 0
0 2'0 2'0 1'4 0'4 2'0 6650 127'4 -12'2 139'6 ... ... 0
15 1'7 1'4 1'3 0'4 1'7 6700 132'3 -12'2 144'5 ... ... 0
0 ... ... 1'2 0'4 1'6 6750 137'2 -12'2 149'4 ... ... 0
1.75 ... ... 1'2 0'3 1'5 6800 142'1 -12'3 154'4 ... ... 0
0 ... ... 1'2 0'2 1'4 6850 147'0 -12'4 159'4 ... ... 0
2 1'3 1'3 1'1 0'2 1'3 6900 151'7 -12'4 164'3 ... ... 0
2 1'3 0'6 1'2 0'1 1'3 7000 161'6 -12'5 174'3 ... ... 0
13.625 1'2 1'0 1'0 0'1 1'1 7100 171'5 -12'5 184'2 ... ... 0
0 1'0 1'0 1'0 0'0 1'0 7200 181'4 -12'5 194'1 ... ... 0
0 0'7 0'7 0'6 0'2 1'0 7300 191'4 -12'4 204'0 ... ... 0
5 ... ... 0'6 0'1 0'7 7400 201'3 -12'5 214'0 ... ... 0
9.25 0'6 0'6 0'6 0'0 0'6 7500 211'2 -12'5 223'7 ... ... 0
0 ... ... 0'5 0'1 0'6 7600 221'2 -12'5 233'7 ... ... 0
3.5 ... ... 0'4 0'1 0'5 7700 231'1 -12'5 243'6 ... ... 0
0 ... ... 0'4 0'1 0'5 7800 241'1 -12'5 253'6 ... ... 0
30 ... ... 0'4 0'0 0'4 7900 251'0 -12'6 263'6 ... ... 0
3 0'4 0'4 0'3 0'1 0'4 8000 261'0 -12'5 273'5 ... ... 0
20.25 ... ... 0'3 0'1 0'4 8100 271'0 -12'5 283'5 ... ... 0
15 0'4 0'4 0'2 0'2 0'4 8200 281'0 -12'4 293'4 ... ... 0
16 ... ... 0'2 0'1 0'3 8300 290'7 -12'5 303'4 ... ... 0
0 ... ... 0'2 0'1 0'3 8400 300'7 -12'5 313'4 ... ... 0
15 ... ... 0'2 0'1 0'3 8500 310'7 -12'5 323'4 ... ... 0
22.625 ... ... 0'1 0'1 0'2 8600 320'6 -12'5 333'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 330'5 -12'6 343'3 ... ... 0
13.125 ... ... 0'1 0'0 0'1 8800 340'5 -12'6 353'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 350'5 -12'6 363'3 ... ... 0
0.75 ... ... 0'1 0'0 0'1 9000 360'5 -12'6 373'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 370'5 -12'6 383'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 380'5 -12'6 393'3 ... ... 0
10.75 ... ... 0'1 0'0 0'1 9300 390'5 -12'6 403'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 400'5 -12'6 413'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 410'5 -12'6 423'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 420'5 -12'6 433'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 430'5 -12'6 443'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9800 440'5 -12'6 453'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9900 450'5 -12'6 463'3 ... ... 0
4.875 ... ... 0'1 0'0 0'1 10000 460'5 -12'6 473'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 560'5 -12'6 573'3 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 660'5 -12'6 673'3 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 760'5 -12'6 773'3 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 860'5 -12'6 873'3 ... ... 0

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.