Markets - Grains

Underlying Price: 574'4
Expiration Date: 08/27/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 377'1 20'2 397'3 1800 0'1 0'0 0'1 ... ... 1
1 388'0 388'0 367'1 20'2 387'3 1900 0'1 0'0 0'1 ... ... 0
0 378'0 378'0 357'1 20'2 377'3 2000 0'1 0'0 0'1 ... ... 0
6 ... ... 347'1 20'2 367'3 2100 0'1 0'0 0'1 ... ... 0
0 358'0 358'0 337'1 20'2 357'3 2200 0'1 0'0 0'1 ... ... 0
9 ... ... 327'1 20'2 347'3 2300 0'1 0'0 0'1 ... ... 100
0 ... ... 317'1 20'2 337'3 2400 0'1 0'0 0'1 ... ... 56
5 ... ... 307'1 20'2 327'3 2500 0'1 0'0 0'1 ... ... 31
0 318'0 318'0 297'1 20'2 317'3 2600 0'1 0'0 0'1 ... ... 42
6 ... ... 287'1 20'2 307'3 2700 0'1 0'0 0'1 ... ... 137
45 ... ... 277'1 20'2 297'3 2800 0'1 0'0 0'1 ... ... 100
60 ... ... 267'1 20'2 287'3 2900 0'1 0'0 0'1 ... ... 123
93 ... ... 257'1 20'2 277'3 3000 0'1 0'0 0'1 ... ... 364
78 ... ... 247'1 20'3 267'4 3100 0'2 0'1 0'1 ... ... 513
67 ... ... 237'2 20'2 257'4 3200 0'2 0'0 0'2 ... ... 2656
59 ... ... 227'2 20'2 247'4 3300 0'3 0'1 0'2 0'2 0'2 2456
68 ... ... 217'3 20'2 237'5 3400 0'3 0'0 0'3 0'3 0'3 1583
135 ... ... 207'4 20'2 227'6 3500 0'4 0'0 0'4 0'4 0'4 4294
758 ... ... 197'6 20'1 217'7 3600 0'5 -0'1 0'6 0'5 0'5 4001
751 ... ... 188'0 20'1 208'1 3700 0'7 -0'1 1'0 ... ... 2051
1130 195'1 193'6 198'3 -3'2 195'1 3800 1'1 -0'2 1'3 ... ... 2855
2658 185'3 183'0 188'5 -3'3 185'2 3900 1'4 0'1 1'3 1'4 1'3 2794
3683 180'0 180'0 159'1 19'7 179'0 4000 2'2 0'3 1'7 2'2 2'2 6156
1628 164'3 164'3 169'4 -5'1 164'3 4100 2'1 -0'2 2'3 2'5 2'1 2276
3017 154'6 153'1 160'2 -7'1 153'1 4200 3'0 0'0 3'0 3'0 2'6 5318
1408 145'4 145'4 151'1 -5'5 145'4 4300 4'1 0'2 3'7 4'2 3'4 3973
3561 141'3 141'3 142'2 -0'7 141'3 4400 5'0 0'0 5'0 5'1 4'4 3570
3518 136'7 117'4 114'3 19'1 133'4 4500 6'4 0'2 6'2 6'6 5'6 4102
1439 122'0 121'0 125'1 -3'1 122'0 4600 7'7 0'0 7'7 8'3 7'3 4140
3085 112'1 112'1 117'0 -4'7 112'1 4700 9'6 0'0 9'6 10'0 9'1 4742
4854 95'4 95'2 91'3 17'7 109'2 4800 12'5 0'5 12'0 13'1 11'2 4276
2907 99'0 96'5 101'7 -3'0 98'7 4900 14'4 -0'1 14'5 14'4 14'1 1353
6914 93'0 91'7 94'7 -1'7 93'0 5000 18'0 0'3 17'5 18'3 17'0 3660
2515 84'2 84'2 88'3 -4'1 84'2 5100 21'6 0'5 21'1 23'1 20'5 2044
4418 81'0 77'0 82'1 -1'7 80'2 5200 25'1 0'2 24'7 27'2 24'3 920
4071 71'1 71'1 76'3 -5'2 71'1 5300 29'4 0'3 29'1 30'1 28'5 892
1703 66'0 65'7 70'7 -4'7 66'0 5400 33'3 -0'2 33'5 33'3 33'3 1219
8987 63'6 61'4 65'6 -2'0 63'6 5500 38'2 -0'2 38'4 39'7 37'7 1051
2953 58'0 57'0 61'0 -3'0 58'0 5600 44'4 0'6 43'6 46'0 44'0 1155
3573 55'4 51'5 56'5 -2'5 54'0 5700 50'0 0'5 49'3 50'0 48'4 413
4452 52'7 47'7 52'3 -0'1 52'2 5800 55'1 0'0 55'1 55'2 55'1 177
1602 45'2 45'2 48'4 -3'2 45'2 5900 61'2 -8'5 69'7 68'0 66'5 89
10822 44'6 40'6 45'0 -2'2 42'6 6000 67'6 -8'7 76'5 73'3 68'7 275
967 37'6 37'5 41'5 -3'7 37'6 6100 75'2 0'7 74'3 75'2 74'7 120
2289 34'5 34'5 38'4 -3'7 34'5 6200 81'3 0'1 81'2 81'7 81'3 102
2632 35'4 32'3 35'4 0'0 35'4 6300 88'2 -10'5 98'7 90'7 87'7 126
3421 31'3 29'5 32'7 -3'2 29'5 6400 95'6 0'1 95'5 98'1 95'6 56
5366 30'3 27'0 30'3 -1'7 28'4 6500 103'2 0'1 103'1 104'0 102'5 7
1045 26'4 25'3 28'0 -2'1 25'7 6600 111'6 1'0 110'6 113'7 111'0 8
950 26'0 23'3 25'7 -1'7 24'0 6700 120'6 2'1 118'5 121'7 120'6 21
514 24'0 21'4 23'7 0'1 24'0 6800 126'7 0'2 126'5 127'7 126'7 101
530 20'7 20'5 22'1 -1'2 20'7 6900 136'7 2'0 134'7 137'2 136'7 124
3433 20'4 18'2 20'3 -1'2 19'1 7000 143'1 -13'5 156'6 ... ... 63
384 18'5 17'5 18'7 -1'2 17'5 7100 151'5 -14'0 165'5 161'1 161'1 86
335 16'3 15'0 17'3 -1'1 16'2 7200 160'1 -14'4 174'5 171'4 170'5 39
70 15'0 13'7 16'1 -1'1 15'0 7300 168'7 -14'7 183'6 ... ... 16
64 14'1 13'0 14'7 -0'6 14'1 7400 177'5 -15'2 192'7 189'4 188'5 51
738 13'5 11'7 13'6 -1'1 12'5 7500 186'4 -15'4 202'0 ... ... 11
35 12'4 11'0 12'6 -0'2 12'4 7600 195'4 -15'6 211'2 ... ... 64
270 11'4 10'1 11'6 -0'2 11'4 7700 204'4 -16'2 220'6 ... ... 88
29 10'6 9'2 10'7 -0'2 10'5 7800 213'5 -16'4 230'1 ... ... 94
110 9'7 8'4 10'1 -0'2 9'7 7900 222'7 -16'6 239'5 ... ... 98
1473 9'3 8'0 9'3 -0'7 8'4 8000 232'1 -17'0 249'1 229'6 229'6 99
103 8'4 7'6 8'6 -0'2 8'4 8100 241'4 -17'1 258'5 239'0 239'0 64
74 7'7 6'7 8'1 -0'2 7'7 8200 250'7 -17'3 268'2 ... ... 30
87 7'0 6'6 7'4 -0'6 6'6 8300 260'2 -17'5 277'7 ... ... 110
47 4'7 4'6 4'4 2'4 7'0 8400 269'6 -17'6 287'4 ... ... 84
24 6'0 6'0 6'4 -0'4 6'0 8500 279'2 -18'0 297'2 ... ... 15
201 5'5 5'2 6'1 -0'4 5'5 8600 288'7 -18'1 307'0 301'6 301'6 81
94 5'4 5'2 5'6 -0'4 5'2 8700 298'4 -18'2 316'6 ... ... 35
76 5'1 4'4 5'3 -0'2 5'1 8800 308'1 -18'3 326'4 ... ... 0
134 4'5 4'4 5'0 -0'3 4'5 8900 317'6 -18'5 336'3 ... ... 2
228 4'5 4'1 4'6 -0'1 4'5 9000 327'4 -18'6 346'2 ... ... 1
0 2'4 2'3 0'0 2'4 2'4 10000 ... ... ... ... ... 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.