Markets - Grains

Underlying Price: 420'2
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 90'0 10'2 100'2 3200 0'1 0'0 0'1 ... ... 100
0 ... ... 85'0 10'2 95'2 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 80'0 10'2 90'2 3300 0'1 0'0 0'1 ... ... 101
0 ... ... 75'0 10'2 85'2 3350 0'1 0'0 0'1 ... ... 379
0 ... ... 70'0 10'2 80'2 3400 0'1 0'0 0'1 ... ... 156
0 ... ... 65'0 10'2 75'2 3450 0'1 0'0 0'1 ... ... 150
0 ... ... 60'0 10'2 70'2 3500 0'1 0'0 0'1 ... ... 185
1 ... ... 55'0 10'2 65'2 3550 0'1 0'0 0'1 0'1 0'1 174
0 ... ... 50'0 10'2 60'2 3600 0'1 0'0 0'1 0'1 0'1 1357
2 ... ... 45'0 10'2 55'2 3650 0'1 0'0 0'1 0'2 0'2 904
1 ... ... 40'1 10'2 50'3 3700 0'1 -0'1 0'2 0'2 0'2 5044
9 ... ... 35'2 10'1 45'3 3750 0'2 -0'1 0'3 0'3 0'2 2438
26 ... ... 30'5 9'7 40'4 3800 0'3 -0'2 0'5 0'5 0'4 7803
17 ... ... 26'0 9'6 35'6 3850 0'5 -0'3 1'0 0'6 0'6 2106
0 ... ... 25'1 9'5 34'6 3860 0'5 -0'4 1'1 ... ... 0
0 ... ... 24'2 9'5 33'7 3870 0'5 -0'5 1'2 ... ... 0
0 ... ... 23'3 9'4 32'7 3880 0'6 -0'5 1'3 ... ... 0
0 ... ... 22'4 9'4 32'0 3890 0'6 -0'6 1'4 ... ... 0
383 28'1 28'1 21'4 9'4 31'0 3900 0'7 -0'5 1'4 1'2 0'7 11232
0 ... ... 20'5 9'4 30'1 3910 1'0 -0'5 1'5 1'3 1'0 413
0 ... ... 19'7 9'3 29'2 3920 1'0 -0'7 1'7 1'6 1'0 543
0 ... ... 19'0 9'2 28'2 3930 1'1 -0'7 2'0 ... ... 47
0 ... ... 18'2 9'1 27'3 3940 1'2 -1'0 2'2 1'6 1'2 840
4131 20'7 20'7 17'3 9'1 26'4 3950 1'3 -1'0 2'3 2'0 1'2 6381
0 ... ... 16'5 9'0 25'5 3960 1'3 -1'2 2'5 1'7 1'4 240
0 ... ... 15'7 8'7 24'6 3970 1'4 -1'3 2'7 1'6 1'6 649
10 ... ... 15'1 8'6 23'7 3980 1'5 -1'5 3'2 1'6 1'6 370
0 ... ... 14'3 8'5 23'0 3990 1'7 -1'5 3'4 2'3 2'3 234
5832 20'4 16'1 13'4 8'5 22'1 4000 2'0 -1'5 3'5 3'2 1'7 19630
0 ... ... 12'7 8'4 21'3 4010 2'1 -1'7 4'0 3'1 2'1 706
38 ... ... 12'1 8'3 20'4 4020 2'2 -2'0 4'2 ... ... 326
0 ... ... 11'5 8'0 19'5 4030 2'4 -2'1 4'5 4'0 3'2 289
82 ... ... 11'0 7'7 18'7 4040 2'5 -2'3 5'0 3'7 2'6 429
5751 17'6 12'2 10'2 7'7 18'1 4050 2'7 -2'3 5'2 4'5 3'1 8893
1073 15'2 11'7 9'6 7'4 17'2 4060 3'1 -2'5 5'6 5'0 4'1 491
542 ... ... 9'1 7'3 16'4 4070 3'2 -2'7 6'1 5'3 4'0 711
643 12'7 10'1 8'5 7'1 15'6 4080 3'4 -3'1 6'5 5'7 3'6 358
1020 9'1 8'3 8'1 6'7 15'0 4090 3'7 -3'2 7'1 6'1 3'7 222
9491 13'2 7'6 7'5 6'6 14'3 4100 4'1 -3'4 7'5 6'5 4'1 8389
1001 9'2 7'4 7'1 6'4 13'5 4110 4'3 -3'6 8'1 6'7 4'5 496
1007 12'4 7'1 6'5 6'3 13'0 4120 4'6 -3'7 8'5 8'2 5'5 42
270 8'1 6'7 6'2 6'1 12'3 4130 5'1 -4'1 9'2 7'7 7'6 72
166 10'1 10'0 5'6 6'0 11'6 4140 5'4 -4'2 9'6 7'5 5'6 225
8295 10'4 5'7 5'3 5'6 11'1 4150 5'7 -4'4 10'3 8'4 6'0 5665
2075 10'3 5'6 5'0 5'5 10'5 4160 6'3 -4'5 11'0 9'2 7'1 43
283 9'1 5'4 4'5 5'3 10'0 4170 6'6 -4'7 11'5 9'1 7'0 93
522 8'6 4'7 4'2 5'2 9'4 4180 7'2 -5'0 12'2 8'4 8'1 100
10 7'6 7'5 4'0 5'0 9'0 4190 7'6 -5'2 13'0 8'6 8'3 0
9446 8'5 4'1 3'6 4'6 8'4 4200 8'2 -5'4 13'6 11'0 8'4 1524
509 7'4 4'4 3'4 4'4 8'0 4210 8'6 -5'6 14'4 9'0 9'0 0
6 6'3 6'3 3'2 4'3 7'5 4220 9'3 -5'7 15'2 ... ... 0
162 4'2 4'2 3'0 4'1 7'1 4230 9'7 -6'1 16'0 10'1 10'1 1
113 3'3 3'3 2'7 3'7 6'6 4240 10'4 -6'2 16'6 ... ... 0
4873 5'7 3'6 2'6 3'5 6'3 4250 11'1 -6'4 17'5 16'0 11'6 1593
141 5'7 5'0 2'4 3'4 6'0 4260 11'6 -6'5 18'3 ... ... 0
277 5'5 2'6 2'2 3'3 5'5 4270 12'3 -6'6 19'1 ... ... 0
647 4'5 4'3 2'1 3'1 5'2 4280 13'0 -7'0 20'0 ... ... 10
867 4'4 2'3 2'0 3'0 5'0 4290 13'6 -7'1 20'7 ... ... 0
5894 4'5 2'1 1'7 2'6 4'5 4300 14'3 -7'3 21'6 18'4 15'7 410
1940 3'1 2'1 1'6 2'5 4'3 4310 15'1 -7'4 22'5 ... ... 1
216 2'5 2'0 1'5 2'4 4'1 4320 15'7 -7'5 23'4 ... ... 0
4822 2'6 1'4 1'3 2'0 3'3 4350 18'1 -8'1 26'2 ... ... 184
3161 2'3 1'1 1'0 1'4 2'4 4400 22'1 -8'6 30'7 ... ... 286
3209 ... ... 0'5 1'1 1'6 4450 26'4 -9'0 35'4 ... ... 2
4016 0'6 0'5 0'5 0'6 1'3 4500 31'0 -9'4 40'4 ... ... 73
3133 0'4 0'4 0'4 0'4 1'0 4550 35'6 -9'5 45'3 ... ... 0
4879 0'4 0'3 0'2 0'4 0'6 4600 40'4 -9'5 50'1 ... ... 56
1157 ... ... 0'2 0'3 0'5 4650 45'2 -9'7 55'1 ... ... 32
1372 ... ... 0'2 0'2 0'4 4700 50'1 -10'0 60'1 ... ... 7
2337 0'3 0'2 0'1 0'2 0'3 4750 55'0 -10'0 65'0 ... ... 0
1177 ... ... 0'1 0'2 0'3 4800 60'0 -10'0 70'0 ... ... 0
474 ... ... 0'1 0'1 0'2 4850 64'7 -10'1 75'0 ... ... 0
922 ... ... 0'1 0'1 0'2 4900 69'7 -10'1 80'0 ... ... 0
163 ... ... 0'1 0'1 0'2 4950 74'7 -10'1 85'0 ... ... 0
5593 ... ... 0'1 0'1 0'2 5000 79'7 -10'1 90'0 ... ... 0
63 ... ... 0'1 0'0 0'1 5050 84'6 -10'2 95'0 ... ... 0
35 ... ... 0'1 0'0 0'1 5100 89'6 -10'2 100'0 ... ... 0
184 ... ... 0'1 0'0 0'1 5150 94'6 -10'2 105'0 ... ... 0
84 ... ... 0'1 0'0 0'1 5200 99'6 -10'2 110'0 ... ... 0
715 ... ... 0'1 0'0 0'1 5250 104'6 -10'2 115'0 ... ... 0
700 ... ... 0'1 0'0 0'1 5750 154'6 -10'2 165'0 ... ... 0
4 ... ... 0'1 0'0 0'1 6000 179'6 -10'2 190'0 ... ... 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.