Markets - Grains

Underlying Price: 492'0
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 261'2 0'6 262'0 2300 0'2 0'1 0'1 ... ... 0
0 ... ... 251'2 0'6 252'0 2400 0'2 0'0 0'2 ... ... 0
0 ... ... 241'2 0'6 242'0 2500 0'3 0'1 0'2 ... ... 0
0 ... ... 231'2 0'6 232'0 2600 0'4 0'1 0'3 ... ... 0
0 ... ... 221'2 0'6 222'0 2700 0'5 0'1 0'4 ... ... 0
0 ... ... 211'2 0'6 212'0 2800 0'6 0'1 0'5 ... ... 0
0 ... ... 201'2 0'6 202'0 2900 0'7 0'1 0'6 ... ... 0
0 ... ... 191'2 0'6 192'0 3000 1'1 0'1 1'0 ... ... 50
0 ... ... 181'2 0'6 182'0 3100 1'3 0'2 1'1 ... ... 0
0 ... ... 171'2 0'6 172'0 3200 1'6 0'2 1'4 ... ... 0
0 ... ... 161'2 0'6 162'0 3300 2'1 0'3 1'6 ... ... 0
0 ... ... 151'2 0'6 152'0 3400 2'5 0'3 2'2 ... ... 0
0 ... ... 141'3 0'7 142'2 3500 3'2 0'4 2'6 ... ... 120
0 ... ... 131'5 1'1 132'6 3600 4'0 0'5 3'3 ... ... 3
0 ... ... 122'2 1'2 123'4 3700 4'7 0'5 4'2 ... ... 4
0 ... ... 113'2 1'2 114'4 3800 6'0 0'6 5'2 ... ... 37
0 ... ... 104'3 1'4 105'7 3900 7'2 0'7 6'3 ... ... 45
25 ... ... 96'0 1'4 97'4 4000 8'6 0'7 7'7 ... ... 1057
0 ... ... 88'0 1'6 89'6 4100 10'6 1'0 9'6 ... ... 189
0 ... ... 80'4 1'6 82'2 4200 13'1 1'1 12'0 ... ... 227
0 ... ... 73'3 1'7 75'2 4300 15'6 1'2 14'4 ... ... 195
0 ... ... 66'6 2'0 68'6 4400 18'7 1'2 17'5 ... ... 187
7 ... ... 61'0 1'7 62'7 4500 22'5 1'1 21'4 ... ... 554
0 ... ... 55'6 1'5 57'3 4600 26'6 1'0 25'6 ... ... 36
1 ... ... 50'7 1'3 52'2 4700 31'2 0'6 30'4 ... ... 346
21 ... ... 46'3 1'2 47'5 4800 36'1 0'4 35'5 ... ... 451
90 ... ... 42'2 1'0 43'2 4900 41'3 0'2 41'1 41'0 41'0 555
1981 38'4 38'0 38'4 0'6 39'2 5000 46'7 0'0 46'7 ... ... 741
283 ... ... 35'1 0'4 35'5 5100 52'6 -0'2 53'0 ... ... 5
455 31'0 31'0 32'0 0'2 32'2 5200 59'0 -0'4 59'4 ... ... 727
333 ... ... 29'1 0'0 29'1 5300 65'4 -0'5 66'1 ... ... 0
447 ... ... 26'3 0'0 26'3 5400 72'2 -0'7 73'1 ... ... 0
898 ... ... 24'0 -0'1 23'7 5500 79'3 -0'7 80'2 ... ... 0
608 ... ... 21'6 -0'1 21'5 5600 86'6 -0'7 87'5 ... ... 0
377 ... ... 19'5 0'0 19'5 5700 94'3 -0'7 95'2 ... ... 0
431 17'5 17'5 17'6 0'1 17'7 5800 102'3 -0'5 103'0 ... ... 0
53 ... ... 16'0 0'2 16'2 5900 110'4 -0'3 110'7 ... ... 0
2406 ... ... 14'3 0'4 14'7 6000 118'7 -0'2 119'1 ... ... 0
24 ... ... 13'2 0'4 13'6 6100 127'3 -0'2 127'5 ... ... 0
248 ... ... 12'2 0'4 12'6 6200 136'1 -0'2 136'3 ... ... 0
10 ... ... 11'2 0'4 11'6 6300 145'0 -0'2 145'2 ... ... 0
0 ... ... 10'4 0'4 11'0 6400 154'1 -0'2 154'3 ... ... 0
12 ... ... 9'6 0'5 10'3 6500 163'2 -0'2 163'4 ... ... 0
0 ... ... 9'1 0'5 9'6 6600 172'4 -0'1 172'5 ... ... 0
0 ... ... 8'4 0'6 9'2 6700 181'7 -0'1 182'0 ... ... 0
10 ... ... 8'0 0'7 8'7 6800 191'2 -0'1 191'3 ... ... 0
0 ... ... 7'4 1'0 8'4 6900 200'7 0'0 200'7 ... ... 0
13 ... ... 7'0 1'1 8'1 7000 210'3 0'0 210'3 ... ... 0
0 ... ... 6'6 1'1 7'7 7100 220'0 -0'1 220'1 ... ... 0
1 ... ... 6'4 1'1 7'5 7200 229'6 0'0 229'6 ... ... 0
0 ... ... 6'2 1'1 7'3 7300 239'4 0'0 239'4 ... ... 0
0 ... ... 6'1 1'1 7'2 7400 249'2 -0'1 249'3 ... ... 0
20 ... ... 6'0 1'1 7'1 7500 259'0 -0'2 259'2 ... ... 0
10 ... ... 5'7 1'1 7'0 7600 268'7 -0'2 269'1 ... ... 0
0 ... ... 5'6 1'1 6'7 7700 278'6 -0'2 279'0 ... ... 0
30 ... ... 5'6 1'0 6'6 7800 288'5 -0'3 289'0 ... ... 0
0 ... ... 5'5 1'1 6'6 7900 298'4 -0'3 298'7 ... ... 0
45 ... ... 5'5 1'0 6'5 8000 308'3 -0'4 308'7 ... ... 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.