Markets - Grains

Underlying Price: 442'0
Expiration Date: 12/27/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 128'4 -1'4 127'0 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 123'4 -1'4 122'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 118'4 -1'4 117'0 3250 0'1 0'0 0'1 ... ... 240
0 ... ... 113'4 -1'4 112'0 3300 0'1 0'0 0'1 ... ... 200
0 ... ... 108'4 -1'4 107'0 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 103'4 -1'4 102'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 98'4 -1'4 97'0 3450 0'1 0'0 0'1 ... ... 611
0 ... ... 93'4 -1'4 92'0 3500 0'1 0'0 0'1 ... ... 202
0 ... ... 88'4 -1'4 87'0 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 83'4 -1'4 82'0 3600 0'1 0'0 0'1 ... ... 754
16 ... ... 78'4 -1'4 77'0 3650 0'1 0'0 0'1 ... ... 29
309 ... ... 73'4 -1'3 72'1 3700 0'1 0'0 0'1 ... ... 180
51 ... ... 68'5 -1'4 67'1 3750 0'1 0'0 0'1 ... ... 1302
55 ... ... 63'5 -1'4 62'1 3800 0'1 0'0 0'1 ... ... 701
90 ... ... 58'5 -1'4 57'1 3850 0'1 0'0 0'1 ... ... 660
33 ... ... 53'5 -1'4 52'1 3900 0'1 0'0 0'1 ... ... 1495
35 ... ... 48'5 -1'4 47'1 3950 0'1 0'0 0'1 ... ... 1147
227 ... ... 43'5 -1'4 42'1 4000 0'1 0'0 0'1 ... ... 2906
188 ... ... 38'5 -1'4 37'1 4050 0'1 0'0 0'1 ... ... 2898
266 ... ... 33'5 -1'4 32'1 4100 0'1 0'0 0'1 0'1 0'1 5949
255 ... ... 28'5 -1'4 27'1 4150 0'1 0'0 0'1 ... ... 3491
2502 ... ... 23'6 -1'4 22'2 4200 0'2 0'0 0'2 0'2 0'2 7469
2528 17'7 16'0 18'7 -1'4 17'3 4250 0'3 0'0 0'3 0'4 0'3 6675
9607 14'2 11'4 14'3 -1'5 12'6 4300 0'6 -0'1 0'7 1'0 0'6 9983
8226 9'0 8'0 10'1 -1'4 8'5 4350 1'6 0'1 1'5 2'1 1'5 11043
10963 6'4 4'2 6'6 -1'3 5'3 4400 3'3 0'1 3'2 4'0 3'0 8355
8566 4'0 2'5 4'0 -1'1 2'7 4450 5'7 0'3 5'4 7'1 5'5 3673
22141 2'3 1'3 2'2 -0'5 1'5 4500 9'4 0'6 8'6 10'5 9'2 2507
7167 1'2 0'5 1'2 -0'3 0'7 4550 13'7 1'2 12'5 ... ... 144
5748 0'6 0'4 0'5 -0'2 0'3 4600 18'3 1'2 17'1 19'6 19'1 387
5341 0'3 0'2 0'3 -0'1 0'2 4650 23'2 1'3 21'7 ... ... 150
3017 0'2 0'2 0'2 0'0 0'2 4700 28'2 1'4 26'6 ... ... 191
1667 0'1 0'1 0'1 0'0 0'1 4750 33'1 1'4 31'5 ... ... 126
1334 0'1 0'1 0'1 0'0 0'1 4800 38'1 1'4 36'5 ... ... 118
610 ... ... 0'1 0'0 0'1 4850 43'1 1'4 41'5 ... ... 55
481 ... ... 0'1 0'0 0'1 4900 48'1 1'4 46'5 ... ... 138
1051 ... ... 0'1 0'0 0'1 4950 53'1 1'4 51'5 ... ... 109
1096 ... ... 0'1 0'0 0'1 5000 58'1 1'4 56'5 ... ... 4
178 ... ... 0'1 0'0 0'1 5050 63'1 1'4 61'5 ... ... 1
274 ... ... 0'1 0'0 0'1 5100 68'1 1'4 66'5 ... ... 15
316 ... ... 0'1 0'0 0'1 5150 73'1 1'5 71'4 ... ... 40
235 ... ... 0'1 0'0 0'1 5200 78'0 1'4 76'4 ... ... 15
383 ... ... 0'1 0'0 0'1 5250 83'0 1'4 81'4 ... ... 0
1 ... ... 0'1 0'0 0'1 5300 88'0 1'4 86'4 ... ... 0
300 ... ... 0'1 0'0 0'1 5350 93'0 1'4 91'4 ... ... 0
498 ... ... 0'1 0'0 0'1 5400 98'0 1'4 96'4 ... ... 0
503 ... ... 0'1 0'0 0'1 5450 103'0 1'4 101'4 ... ... 0
106 ... ... 0'1 0'0 0'1 5500 108'0 1'4 106'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5550 113'0 1'4 111'4 ... ... 0
177 ... ... 0'1 0'0 0'1 5600 118'0 1'4 116'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5700 128'0 1'4 126'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5800 138'0 1'4 136'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5900 148'0 1'4 146'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 158'0 1'4 156'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6100 168'0 1'4 166'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 178'0 1'4 176'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 188'0 1'4 186'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 198'0 1'4 196'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 208'0 1'4 206'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 218'0 1'4 216'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 228'0 1'4 226'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 238'0 1'4 236'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 248'0 1'4 246'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 258'0 1'4 256'4 ... ... 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.