Markets - Grains

Underlying Price: 467'0
Expiration Date: 11/20/26

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 245'0 2'0 247'0 2200 0'3 0'0 0'3 ... ... 0
0 ... ... 235'0 2'0 237'0 2300 0'3 -0'1 0'4 ... ... 0
0 ... ... 225'0 2'0 227'0 2400 0'4 -0'1 0'5 ... ... 0
0 ... ... 215'0 2'0 217'0 2500 0'5 -0'1 0'6 ... ... 0
0 ... ... 205'0 2'0 207'0 2600 0'6 -0'1 0'7 ... ... 0
0 ... ... 195'0 2'0 197'0 2700 1'0 0'0 1'0 ... ... 0
0 ... ... 185'0 2'0 187'0 2800 1'2 0'0 1'2 ... ... 0
0 ... ... 175'0 2'0 177'0 2900 1'4 -0'1 1'5 ... ... 0
0 ... ... 165'0 2'0 167'0 3000 1'6 -0'1 1'7 ... ... 0
0 ... ... 155'0 2'0 157'0 3100 2'1 -0'2 2'3 ... ... 0
0 ... ... 145'1 1'7 147'0 3200 2'5 -0'2 2'7 ... ... 0
0 ... ... 135'4 1'7 137'3 3300 3'2 -0'2 3'4 ... ... 7
0 ... ... 126'1 1'6 127'7 3400 4'0 -0'3 4'3 ... ... 6
0 ... ... 117'0 1'6 118'6 3500 5'0 -0'3 5'3 ... ... 54
0 ... ... 108'2 1'5 109'7 3600 6'2 -0'3 6'5 ... ... 0
0 ... ... 99'7 1'4 101'3 3700 7'5 -0'5 8'2 ... ... 303
0 ... ... 92'0 1'3 93'3 3800 9'4 -0'5 10'1 ... ... 21
0 ... ... 84'4 1'2 85'6 3900 11'5 -0'6 12'3 ... ... 47
0 ... ... 77'4 1'1 78'5 4000 14'2 -0'6 15'0 ... ... 25
0 ... ... 70'7 1'0 71'7 4100 17'2 -1'0 18'2 ... ... 4
0 ... ... 64'7 0'7 65'6 4200 20'6 -1'0 21'6 ... ... 10
0 ... ... 59'3 0'6 60'1 4300 24'6 -1'1 25'7 ... ... 314
2 ... ... 54'2 0'5 54'7 4400 29'1 -1'1 30'2 ... ... 310
2 ... ... 49'4 0'5 50'1 4500 33'7 -1'2 35'1 ... ... 382
36 ... ... 45'0 0'5 45'5 4600 39'0 -1'2 40'2 39'6 39'6 328
26 ... ... 40'7 0'5 41'4 4700 44'3 -1'3 45'6 ... ... 7
104 ... ... 37'1 0'4 37'5 4800 50'0 -1'3 51'3 ... ... 25
82 ... ... 33'4 0'4 34'0 4900 56'0 -1'4 57'4 ... ... 0
479 ... ... 30'3 0'3 30'6 5000 62'3 -1'4 63'7 ... ... 3
5 ... ... 27'4 0'3 27'7 5100 69'0 -1'5 70'5 ... ... 0
8 ... ... 25'0 0'2 25'2 5200 76'1 -1'4 77'5 ... ... 0
300 23'0 23'0 22'6 0'2 23'0 5300 83'3 -1'5 85'0 ... ... 0
18 ... ... 20'6 0'2 21'0 5400 91'0 -1'6 92'6 ... ... 0
136 ... ... 19'0 0'2 19'2 5500 99'0 -1'5 100'5 ... ... 0
31 ... ... 17'4 0'1 17'5 5600 107'1 -1'5 108'6 ... ... 0
2 ... ... 16'1 0'1 16'2 5700 115'3 -1'6 117'1 ... ... 0
2 ... ... 15'0 0'1 15'1 5800 123'7 -1'6 125'5 ... ... 0
0 ... ... 13'7 0'1 14'0 5900 132'4 -1'7 134'3 ... ... 0
24 ... ... 12'7 0'1 13'0 6000 141'3 -1'6 143'1 ... ... 0
0 ... ... 12'0 0'1 12'1 6100 150'2 -1'7 152'1 ... ... 0
0 ... ... 11'2 0'1 11'3 6200 159'2 -1'7 161'1 ... ... 0
0 ... ... 10'5 0'0 10'5 6300 168'3 -1'7 170'2 ... ... 0
0 ... ... 9'7 0'1 10'0 6400 177'5 -1'7 179'4 ... ... 0
5 ... ... 9'3 0'0 9'3 6500 186'7 -1'7 188'6 ... ... 0
0 ... ... 8'7 0'0 8'7 6600 196'2 -1'7 198'1 ... ... 0
0 ... ... 8'3 0'0 8'3 6700 205'6 -1'7 207'5 ... ... 0
0 ... ... 7'7 0'0 7'7 6800 215'2 -1'7 217'1 ... ... 0
0 ... ... 7'4 0'0 7'4 6900 224'6 -2'0 226'6 ... ... 0
11 ... ... 7'1 0'0 7'1 7000 234'3 -2'0 236'3 ... ... 0
0 ... ... 6'7 0'0 6'7 7100 244'1 -1'7 246'0 ... ... 0
0 ... ... 6'4 0'0 6'4 7200 253'7 -1'7 255'6 ... ... 0
0 ... ... 6'2 0'0 6'2 7300 263'5 -1'7 265'4 ... ... 0
0 ... ... 6'0 0'0 6'0 7400 273'3 -2'0 275'3 ... ... 0
15 ... ... 5'6 0'0 5'6 7500 283'2 -2'0 285'2 ... ... 0
0 ... ... 5'5 -0'1 5'4 7600 293'1 -2'0 295'1 ... ... 0
39 ... ... 4'7 0'0 4'7 8000 333'0 -2'0 335'0 ... ... 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.