Markets - Grains

Underlying Price: 443'0
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 231'6 1'2 233'0 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 221'6 1'2 223'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 211'6 1'2 213'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 201'6 1'2 203'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 191'6 1'2 193'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 181'6 1'2 183'0 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 171'6 1'2 173'0 2700 0'3 0'0 0'3 ... ... 0
0 ... ... 161'6 1'2 163'0 2800 0'4 0'0 0'4 ... ... 0
0 ... ... 151'6 1'2 153'0 2900 0'5 0'0 0'5 ... ... 0
0 ... ... 141'6 1'2 143'0 3000 0'6 -0'1 0'7 ... ... 0
0 ... ... 131'6 1'2 133'0 3100 1'0 -0'1 1'1 ... ... 0
0 ... ... 121'7 1'2 123'1 3200 1'3 -0'1 1'4 ... ... 0
0 ... ... 112'2 1'1 113'3 3300 1'6 -0'2 2'0 ... ... 0
0 ... ... 102'7 1'0 103'7 3400 2'3 -0'2 2'5 ... ... 86
0 ... ... 93'7 0'7 94'6 3500 3'3 -0'2 3'5 ... ... 89
0 ... ... 85'2 0'7 86'1 3600 4'5 -0'3 5'0 ... ... 20
0 ... ... 77'1 0'6 77'7 3700 6'2 -0'4 6'6 ... ... 252
3 ... ... 69'4 0'6 70'2 3800 8'4 -0'4 9'0 ... ... 1339
0 ... ... 62'4 0'4 63'0 3900 11'1 -0'6 11'7 ... ... 2516
341 ... ... 56'0 0'4 56'4 4000 14'3 -0'6 15'1 15'5 15'5 1052
65 ... ... 50'0 0'4 50'4 4100 18'2 -0'6 19'0 ... ... 266
383 ... ... 44'5 0'3 45'0 4200 22'5 -0'6 23'3 ... ... 804
1011 ... ... 39'6 0'3 40'1 4300 27'4 -0'6 28'2 ... ... 662
2539 33'6 33'6 35'3 0'3 35'6 4400 32'7 -0'6 33'5 ... ... 2057
1862 ... ... 31'3 0'3 31'6 4500 38'5 -0'7 39'4 40'6 40'6 675
904 27'0 27'0 27'7 0'3 28'2 4600 44'6 -0'7 45'5 ... ... 133
1759 ... ... 24'5 0'2 24'7 4700 51'3 -0'7 52'2 ... ... 90
436 21'2 21'2 21'6 0'2 22'0 4800 58'1 -1'0 59'1 ... ... 39
517 ... ... 19'1 0'2 19'3 4900 65'3 -1'0 66'3 67'7 67'7 1
2759 16'2 16'1 16'7 0'2 17'1 5000 72'7 -1'0 73'7 ... ... 73
538 ... ... 14'7 0'1 15'0 5100 80'5 -1'1 81'6 ... ... 10
333 ... ... 13'2 0'0 13'2 5200 88'5 -1'2 89'7 ... ... 0
497 11'1 11'1 11'6 0'0 11'6 5300 97'0 -1'1 98'1 ... ... 1
353 ... ... 10'3 0'0 10'3 5400 105'4 -1'2 106'6 ... ... 0
698 ... ... 9'2 0'0 9'2 5500 114'2 -1'2 115'4 ... ... 0
239 ... ... 8'2 0'0 8'2 5600 123'1 -1'2 124'3 ... ... 0
66 ... ... 7'3 0'0 7'3 5700 132'1 -1'2 133'3 ... ... 0
74 ... ... 6'5 0'0 6'5 5800 141'2 -1'2 142'4 143'1 143'1 0
200 ... ... 5'7 0'1 6'0 5900 150'4 -1'2 151'6 152'4 152'4 1
214 ... ... 5'3 0'0 5'3 6000 159'7 -1'1 161'0 ... ... 0
226 ... ... 4'6 0'1 4'7 6100 169'2 -1'2 170'4 ... ... 0
7 ... ... 4'3 0'0 4'3 6200 178'6 -1'2 180'0 ... ... 0
23 ... ... 3'7 0'1 4'0 6300 188'3 -1'2 189'5 ... ... 0
0 ... ... 3'5 0'0 3'5 6400 198'0 -1'2 199'2 ... ... 0
71 ... ... 3'2 0'0 3'2 6500 207'6 -1'2 209'0 ... ... 0
0 ... ... 3'0 0'0 3'0 6600 217'4 -1'2 218'6 ... ... 0
50 ... ... 2'6 0'0 2'6 6700 227'3 -1'2 228'5 ... ... 0
0 ... ... 2'4 0'0 2'4 6800 237'1 -1'2 238'3 ... ... 0
0 ... ... 2'3 0'0 2'3 6900 247'1 -1'2 248'3 ... ... 0
26 ... ... 2'1 0'0 2'1 7000 257'0 -1'2 258'2 ... ... 0
100 ... ... 2'0 0'0 2'0 7100 267'0 -1'2 268'2 ... ... 0
0 ... ... 1'7 0'0 1'7 7200 277'0 -1'2 278'2 ... ... 0
100 ... ... 1'6 0'0 1'6 7300 287'0 -1'2 288'2 ... ... 0
115 ... ... 1'5 0'0 1'5 7400 297'0 -1'2 298'2 ... ... 0
250 1'3 1'3 1'4 0'0 1'4 7500 307'0 -1'2 308'2 ... ... 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.