Markets - Grains

Underlying Price: 549'4
Expiration Date: 11/26/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
1 ... ... 356'5 16'6 373'3 1800 0'1 0'0 0'1 ... ... 1
7 ... ... 346'5 16'6 363'3 1900 0'1 0'0 0'1 0'0 0'0 5
2 ... ... 336'5 16'6 353'3 2000 0'1 0'0 0'1 ... ... 0
1 ... ... 326'5 16'6 343'3 2100 0'1 0'0 0'1 ... ... 13
0 ... ... 316'5 16'6 333'3 2200 0'1 0'0 0'1 ... ... 9
0 ... ... 306'5 16'6 323'3 2300 0'1 0'0 0'1 ... ... 176
7 ... ... 296'5 16'6 313'3 2400 0'1 0'0 0'1 ... ... 4
184 305'7 302'4 286'5 16'6 303'3 2500 0'1 0'0 0'1 ... ... 497
7 ... ... 276'5 16'6 293'3 2600 0'1 -0'1 0'2 ... ... 18
20 ... ... 266'6 16'5 283'3 2700 0'1 -0'1 0'2 ... ... 64
43 ... ... 256'6 16'5 273'3 2800 0'2 0'0 0'2 ... ... 239
86 ... ... 246'7 16'5 263'4 2900 0'2 -0'1 0'3 ... ... 238
143 ... ... 236'7 16'6 253'5 3000 0'3 -0'1 0'4 ... ... 1144
213 246'4 246'4 227'0 16'5 243'5 3100 0'3 -0'1 0'4 0'3 0'3 743
266 236'5 236'5 217'1 16'5 233'6 3200 0'5 -0'1 0'6 ... ... 1816
11970 226'6 226'6 207'3 16'5 224'0 3300 0'6 -0'1 0'7 0'6 0'6 7577
1536 ... ... 197'4 16'5 214'1 3400 0'7 -0'2 1'1 1'1 0'7 12848
457 ... ... 187'7 16'4 204'3 3500 1'1 0'0 1'1 1'1 1'1 11127
1294 197'5 196'7 178'2 16'4 194'6 3600 1'4 0'0 1'4 1'5 1'4 14314
1436 187'3 187'3 168'6 16'4 185'2 3700 2'0 -0'2 2'2 2'2 2'0 11515
4685 178'0 178'0 159'3 16'4 175'7 3800 2'4 -0'1 2'5 2'6 2'4 9740
6395 168'6 168'0 150'1 16'4 166'5 3900 3'2 -0'1 3'3 3'5 3'0 14609
14988 156'2 149'4 157'5 -4'0 153'5 4000 4'3 0'0 4'3 4'5 4'0 26619
5310 146'0 143'0 148'6 -2'6 146'0 4100 5'2 -0'2 5'4 5'6 5'1 14760
10626 137'4 137'3 140'2 -2'7 137'3 4200 7'0 0'0 7'0 7'6 6'4 19970
3843 125'0 116'3 116'3 15'5 132'0 4300 8'2 -0'4 8'6 8'7 8'2 13001
7034 118'0 117'0 124'1 -7'1 117'0 4400 11'0 0'1 10'7 11'4 10'4 10155
11635 113'6 109'5 116'6 -3'0 113'6 4500 13'4 0'0 13'4 14'5 12'6 18655
9534 106'0 102'4 109'5 -3'5 106'0 4600 15'7 -0'4 16'3 18'0 15'7 10380
7491 102'0 94'6 102'6 -5'1 97'5 4700 19'6 0'2 19'4 20'2 19'3 7053
13051 93'2 88'6 96'4 -3'2 93'2 4800 23'4 0'2 23'2 25'1 22'4 8038
4853 83'6 83'0 90'5 -6'7 83'6 4900 27'1 -0'2 27'3 28'0 27'1 3808
45228 83'2 78'2 85'0 -2'4 82'4 5000 32'0 0'1 31'7 34'2 30'6 11763
10343 76'0 74'5 79'6 -5'1 74'5 5100 37'0 0'4 36'4 37'0 37'0 1410
7757 74'0 67'4 74'6 -2'2 72'4 5200 40'5 -0'7 41'4 42'3 40'5 2345
9785 69'1 64'3 70'1 -5'3 64'6 5300 46'7 0'0 46'7 47'6 46'4 3313
13108 68'2 54'0 54'2 11'4 65'6 5400 52'3 -0'1 52'4 52'6 52'0 4880
21370 61'2 55'0 61'5 -1'6 59'7 5500 58'5 0'2 58'3 61'3 58'0 983
5883 57'4 51'2 57'6 -2'6 55'0 5600 64'4 -6'0 70'4 ... ... 103
5317 57'0 49'1 54'1 -2'2 51'7 5700 70'7 -6'3 77'2 ... ... 59
5097 49'1 45'0 50'5 -3'5 47'0 5800 77'3 -6'6 84'1 ... ... 1173
4253 45'4 41'6 47'3 -1'7 45'4 5900 84'1 -7'1 91'2 ... ... 74
41127 44'4 38'6 44'3 -1'6 42'5 6000 91'1 0'0 91'1 91'1 91'1 1474
10155 39'3 37'3 41'4 -2'6 38'6 6100 98'2 -7'6 106'0 ... ... 128
3618 37'3 34'0 38'6 -1'3 37'3 6200 105'4 -8'1 113'5 ... ... 27
7124 33'0 32'2 36'1 -3'2 32'7 6300 112'7 -8'4 121'3 114'4 114'4 276
6524 33'4 30'0 33'6 -3'0 30'6 6400 120'4 -8'7 129'3 ... ... 71
15996 30'5 27'3 31'4 -1'4 30'0 6500 128'2 -9'2 137'4 ... ... 30
2262 27'7 25'4 29'4 -1'6 27'6 6600 136'1 -9'5 145'6 ... ... 96
594 26'2 24'6 27'4 -1'2 26'2 6700 144'2 -9'7 154'1 ... ... 6
2720 25'6 22'5 25'5 -1'3 24'2 6800 154'4 2'1 152'3 154'4 154'4 48
531 22'1 21'1 24'0 -1'7 22'1 6900 160'5 -10'5 171'2 ... ... 45
24617 22'2 19'0 22'3 -1'2 21'1 7000 169'1 -10'7 180'0 ... ... 188
316 18'2 18'1 20'7 -2'6 18'1 7100 177'5 -11'1 188'6 ... ... 39
656 17'6 16'6 19'4 -1'6 17'6 7200 186'2 -11'3 197'5 ... ... 100
172 18'7 15'1 13'2 5'0 18'2 7300 195'0 -11'5 206'5 197'1 197'1 68
460 15'7 14'5 17'1 -1'2 15'7 7400 203'6 -12'0 215'6 ... ... 109
396 14'4 13'2 16'0 -1'4 14'4 7500 212'6 -12'1 224'7 ... ... 55
1730 12'7 12'7 15'0 -2'1 12'7 7600 221'6 -12'3 234'1 ... ... 61
92 12'5 11'4 14'0 -1'3 12'5 7700 230'6 -12'5 243'3 ... ... 63
94 11'6 10'5 13'1 -1'7 11'2 7800 239'7 -12'6 252'5 ... ... 35
143 10'4 10'1 12'3 -2'2 10'1 7900 249'0 -13'0 262'0 ... ... 116
8372 11'5 9'7 11'5 -1'1 10'4 8000 258'2 -13'2 271'4 ... ... 69
74 8'7 8'7 10'7 -2'0 8'7 8100 267'5 -13'3 281'0 ... ... 104
143 8'4 8'4 10'2 -1'6 8'4 8200 276'7 -13'5 290'4 ... ... 68
62 8'4 7'6 9'5 -1'1 8'4 8300 286'2 -13'6 300'0 ... ... 23
30 8'0 7'3 9'0 -1'0 8'0 8400 295'6 -13'7 309'5 ... ... 77
119 7'4 6'7 8'4 -1'0 7'4 8500 305'2 -14'0 319'2 ... ... 0
132 7'3 6'4 8'0 -0'5 7'3 8600 314'6 -14'2 329'0 ... ... 47
58 6'1 6'1 7'4 -1'3 6'1 8700 324'2 -14'3 338'5 ... ... 43
94 5'4 5'4 4'7 2'2 7'1 8800 333'7 -14'4 348'3 ... ... 2
250 5'6 5'6 6'6 -1'0 5'6 8900 343'3 -14'6 358'1 ... ... 6
524 6'1 5'3 6'3 -0'4 5'7 9000 353'1 -14'6 367'7 ... ... 56
983 4'2 3'6 2'6 1'1 3'7 10000 450'5 0'1 450'4 451'5 450'5 7

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.