Markets - Grains

Underlying Price: 430'2
Expiration Date: 08/23/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 219'4 0'0 219'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 209'4 0'0 209'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 199'4 0'0 199'4 2400 0'1 0'0 0'1 ... ... 87
0 ... ... 189'4 0'0 189'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 179'4 0'0 179'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 169'4 0'0 169'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 159'4 0'0 159'4 2800 0'1 0'0 0'1 ... ... 111
0 ... ... 149'4 0'0 149'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 139'4 0'0 139'4 3000 0'1 0'0 0'1 ... ... 12
0 ... ... 129'4 0'0 129'4 3100 0'1 0'0 0'1 ... ... 116
0 ... ... 119'4 0'0 119'4 3200 0'2 0'0 0'2 ... ... 186
0 109'0 109'0 109'4 -0'4 109'0 3300 0'3 0'0 0'3 ... ... 301
0 ... ... 104'5 0'0 104'5 3350 0'3 0'0 0'3 ... ... 0
10 ... ... 99'5 0'0 99'5 3400 0'4 0'0 0'4 0'4 0'4 1992
0 ... ... 94'5 0'0 94'5 3450 0'4 0'0 0'4 ... ... 50
5 ... ... 89'6 0'0 89'6 3500 0'7 0'2 0'5 0'7 0'7 2181
0 ... ... 84'7 0'0 84'7 3550 0'5 0'0 0'5 ... ... 9
334 ... ... 80'0 0'0 80'0 3600 0'7 0'1 0'6 0'7 0'7 968
0 ... ... 75'1 0'0 75'1 3650 1'0 0'0 1'0 ... ... 33
164 ... ... 70'2 0'0 70'2 3700 1'5 0'4 1'1 1'5 1'5 2740
0 ... ... 65'5 0'0 65'5 3750 1'4 0'1 1'3 1'4 1'4 72
332 ... ... 61'0 0'0 61'0 3800 2'7 1'0 1'7 2'7 2'0 4676
224 ... ... 56'4 0'0 56'4 3850 2'2 0'0 2'2 ... ... 565
252 ... ... 52'1 0'0 52'1 3900 4'4 1'5 2'7 4'4 3'0 2652
40 ... ... 47'7 0'0 47'7 3950 3'6 0'0 3'6 ... ... 1182
1971 ... ... 43'7 0'0 43'7 4000 7'1 2'4 4'5 7'2 5'0 13556
56 ... ... 40'1 0'0 40'1 4050 7'6 2'0 5'6 7'7 6'6 2517
974 ... ... 36'4 0'0 36'4 4100 10'2 3'1 7'1 10'2 7'3 9219
39 ... ... 33'1 0'0 33'1 4150 10'5 1'7 8'6 10'5 9'6 1970
1298 ... ... 30'0 0'0 30'0 4200 14'4 3'6 10'6 14'4 10'4 17842
115 22'2 22'0 27'2 -5'0 22'2 4250 16'2 3'3 12'7 16'2 13'7 2672
1043 20'6 19'5 24'5 -5'0 19'5 4300 20'4 5'2 15'2 20'4 18'4 11033
1367 19'0 19'0 22'2 -3'2 19'0 4350 22'0 4'2 17'6 22'0 22'0 1432
1771 19'2 16'2 20'0 -3'4 16'4 4400 26'0 5'4 20'4 26'0 20'4 10255
680 16'4 14'5 18'0 -3'3 14'5 4450 23'4 0'0 23'4 ... ... 1055
13428 16'4 13'0 16'2 -3'1 13'1 4500 32'4 5'7 26'5 32'4 27'4 13423
2232 11'7 11'6 14'5 -2'7 11'6 4550 35'7 5'6 30'1 35'7 35'7 563
15712 13'2 10'5 13'2 -2'5 10'5 4600 40'6 7'1 33'5 40'6 35'2 13762
754 10'3 10'3 11'7 -1'4 10'3 4650 37'2 0'0 37'2 ... ... 150
15037 11'1 8'6 10'6 -2'0 8'6 4700 48'4 7'4 41'0 48'4 48'4 3717
2174 9'6 8'0 9'6 -1'6 8'0 4750 45'0 0'0 45'0 ... ... 324
14083 ... ... 8'6 0'0 8'6 4800 49'0 0'0 49'0 ... ... 5605
1792 7'3 6'4 8'0 -1'4 6'4 4850 53'1 0'0 53'1 ... ... 254
14971 6'6 5'7 7'2 -1'3 5'7 4900 57'3 0'0 57'3 ... ... 1071
576 6'1 6'1 6'5 -0'4 6'1 4950 61'6 0'0 61'6 ... ... 318
50715 5'5 4'6 6'0 -1'2 4'6 5000 66'1 0'0 66'1 ... ... 2344
1417 ... ... 5'4 0'0 5'4 5050 70'5 0'0 70'5 ... ... 120
8190 ... ... 5'0 0'0 5'0 5100 75'1 0'0 75'1 ... ... 1753
663 4'2 3'5 4'5 -1'0 3'5 5150 79'5 0'0 79'5 ... ... 92
12299 4'1 3'4 4'1 -0'5 3'4 5200 84'2 0'0 84'2 ... ... 1042
1467 ... ... 3'7 0'0 3'7 5250 88'7 0'0 88'7 ... ... 78
3978 3'0 3'0 3'4 -0'4 3'0 5300 93'4 0'0 93'4 ... ... 642
524 ... ... 3'2 0'0 3'2 5350 98'2 0'0 98'2 ... ... 10
3930 2'4 2'4 3'0 -0'4 2'4 5400 103'0 0'0 103'0 ... ... 146
312 ... ... 2'6 0'0 2'6 5450 107'6 0'0 107'6 ... ... 0
30288 2'5 2'2 2'5 -0'3 2'2 5500 112'4 0'0 112'4 ... ... 202
415 ... ... 2'3 0'0 2'3 5550 117'2 0'0 117'2 ... ... 0
4942 2'1 1'7 2'2 -0'3 1'7 5600 122'1 0'0 122'1 ... ... 672
1133 1'5 1'5 2'1 -0'4 1'5 5650 127'0 0'0 127'0 ... ... 10
3337 ... ... 2'0 0'0 2'0 5700 131'6 0'0 131'6 ... ... 116
1150 ... ... 1'7 0'0 1'7 5750 136'5 0'0 136'5 ... ... 0
2625 ... ... 1'6 0'0 1'6 5800 141'4 0'0 141'4 ... ... 272
278 ... ... 1'5 0'0 1'5 5850 146'3 0'0 146'3 ... ... 0
2865 ... ... 1'4 0'0 1'4 5900 151'3 0'0 151'3 ... ... 170
40918 1'2 1'0 1'3 -0'2 1'1 6000 169'0 7'7 161'1 169'0 169'0 361
2829 ... ... 1'1 0'0 1'1 6100 171'0 0'0 171'0 ... ... 358
2054 ... ... 1'0 0'0 1'0 6200 180'7 0'0 180'7 ... ... 32
1682 ... ... 0'7 0'0 0'7 6300 190'6 0'0 190'6 ... ... 224
929 ... ... 0'6 0'0 0'6 6400 200'5 0'0 200'5 ... ... 134
27840 0'6 0'6 0'6 0'0 0'6 6500 210'5 0'0 210'5 ... ... 579
1726 ... ... 0'5 0'0 0'5 6600 220'4 0'0 220'4 ... ... 763
694 ... ... 0'4 0'0 0'4 6700 230'4 0'0 230'4 ... ... 112
2122 0'3 0'3 0'4 -0'1 0'3 6800 240'4 0'0 240'4 ... ... 3
1712 ... ... 0'4 0'0 0'4 6900 250'4 0'0 250'4 ... ... 119
6485 ... ... 0'3 0'0 0'3 7000 260'4 0'0 260'4 ... ... 12
573 0'2 0'2 0'3 -0'1 0'2 7100 270'4 0'0 270'4 ... ... 30
653 0'2 0'2 0'3 -0'1 0'2 7200 280'4 0'0 280'4 ... ... 0
643 ... ... 0'2 0'0 0'2 7300 290'4 0'0 290'4 ... ... 0
287 ... ... 0'2 0'0 0'2 7400 300'4 0'0 300'4 ... ... 0
1778 ... ... 0'2 0'0 0'2 7500 310'4 0'0 310'4 ... ... 20
632 ... ... 0'2 0'0 0'2 7600 320'4 0'0 320'4 ... ... 0
43 ... ... 0'2 0'0 0'2 7700 330'4 0'0 330'4 ... ... 0
126 ... ... 0'1 0'0 0'1 7800 340'4 0'0 340'4 ... ... 0
39 ... ... 0'1 0'0 0'1 7900 350'4 0'0 350'4 ... ... 0
1539 ... ... 0'1 0'0 0'1 8000 360'4 0'0 360'4 ... ... 5
447 ... ... 0'1 0'0 0'1 8100 370'4 0'0 370'4 ... ... 0
357 ... ... 0'1 0'0 0'1 8200 380'4 0'0 380'4 ... ... 0
625 ... ... 0'1 0'0 0'1 8300 390'4 0'0 390'4 ... ... 0
813 ... ... 0'1 0'0 0'1 8400 400'4 0'0 400'4 ... ... 0
64 ... ... 0'1 0'0 0'1 8500 410'4 0'0 410'4 ... ... 0
39 ... ... 0'1 0'0 0'1 8600 420'4 0'0 420'4 ... ... 0
851 ... ... 0'1 0'0 0'1 8700 430'4 0'0 430'4 ... ... 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.