Markets - Grains

Underlying Price: 1456'0
Expiration Date: 12/23/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 836'2 21'0 857'2 6000 0'1 0'0 0'1 ... ... 0
4 824'6 824'6 816'2 21'0 837'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 796'2 21'0 817'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 776'2 21'0 797'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 756'2 21'0 777'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 736'2 21'0 757'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 716'2 21'0 737'2 7200 0'1 0'0 0'1 ... ... 7
0 ... ... 696'2 21'0 717'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 676'2 21'0 697'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 656'2 21'0 677'2 7800 0'1 0'0 0'1 ... ... 24
0 ... ... 636'2 21'0 657'2 8000 0'1 0'0 0'1 ... ... 30
0 ... ... 616'2 21'0 637'2 8200 0'1 0'0 0'1 ... ... 8
0 ... ... 596'2 21'0 617'2 8400 0'1 0'0 0'1 ... ... 27
0 ... ... 576'2 21'0 597'2 8600 0'1 0'0 0'1 ... ... 25
0 ... ... 556'2 21'0 577'2 8800 0'1 0'0 0'1 ... ... 132
0 ... ... 536'2 21'0 557'2 9000 0'1 0'0 0'1 ... ... 36
0 ... ... 516'2 21'0 537'2 9200 0'1 0'0 0'1 ... ... 20
0 ... ... 496'2 21'0 517'2 9400 0'1 0'0 0'1 ... ... 1
0 ... ... 476'2 21'0 497'2 9600 0'1 0'0 0'1 ... ... 37
0 ... ... 456'2 21'0 477'2 9800 0'1 0'0 0'1 ... ... 123
9 ... ... 436'2 21'0 457'2 10000 0'1 0'0 0'1 ... ... 826
0 ... ... 416'2 21'0 437'2 10200 0'1 0'0 0'1 ... ... 99
1 ... ... 406'2 21'0 427'2 10300 0'1 0'0 0'1 ... ... 10
0 ... ... 396'2 21'0 417'2 10400 0'1 0'0 0'1 ... ... 184
0 ... ... 386'2 21'0 407'2 10500 0'1 0'0 0'1 ... ... 20
0 ... ... 376'2 21'0 397'2 10600 0'1 0'0 0'1 ... ... 219
0 ... ... 366'2 21'0 387'2 10700 0'1 0'0 0'1 ... ... 0
0 ... ... 356'2 21'0 377'2 10800 0'1 0'0 0'1 ... ... 265
0 ... ... 346'2 21'0 367'2 10900 0'1 0'0 0'1 ... ... 64
74 ... ... 336'2 21'0 357'2 11000 0'1 0'0 0'1 ... ... 915
0 ... ... 326'2 21'0 347'2 11100 0'1 0'0 0'1 ... ... 146
0 ... ... 316'2 21'0 337'2 11200 0'1 0'0 0'1 ... ... 236
0 ... ... 306'2 21'0 327'2 11300 0'1 0'0 0'1 ... ... 224
0 ... ... 296'2 21'0 317'2 11400 0'1 0'0 0'1 ... ... 728
0 ... ... 286'2 21'0 307'2 11500 0'1 0'0 0'1 ... ... 108
10 ... ... 276'2 21'0 297'2 11600 0'1 0'0 0'1 0'1 0'1 402
0 ... ... 266'2 21'0 287'2 11700 0'1 0'0 0'1 ... ... 207
1 ... ... 256'2 21'0 277'2 11800 0'1 0'0 0'1 ... ... 508
0 ... ... 246'2 21'0 267'2 11900 0'1 0'0 0'1 0'2 0'2 208
79 ... ... 236'2 21'0 257'2 12000 0'1 0'0 0'1 0'1 0'1 3610
1 ... ... 226'2 21'0 247'2 12100 0'1 0'0 0'1 ... ... 159
1 ... ... 216'2 21'0 237'2 12200 0'1 -0'1 0'2 ... ... 499
0 ... ... 206'2 21'0 227'2 12300 0'1 -0'1 0'2 ... ... 166
2 ... ... 196'3 20'7 217'2 12400 0'2 0'1 0'1 0'2 0'2 789
0 ... ... 186'3 20'7 207'2 12500 0'2 -0'1 0'3 ... ... 1060
2 ... ... 176'3 20'7 197'2 12600 0'2 0'0 0'2 0'3 0'2 724
4 ... ... 166'4 20'7 187'3 12700 0'3 0'0 0'3 0'3 0'3 325
3 ... ... 156'5 20'6 177'3 12800 0'3 -0'2 0'5 0'6 0'4 1553
2 ... ... 146'6 20'6 167'4 12900 0'4 0'0 0'4 0'4 0'4 510
290 164'0 164'0 157'5 6'3 164'0 13000 0'4 -0'1 0'5 0'5 0'4 5641
1 ... ... 127'1 20'5 147'6 13100 0'5 0'0 0'5 0'5 0'5 689
60 ... ... 117'3 20'4 137'7 13200 0'6 -0'1 0'7 0'6 0'6 1451
2 ... ... 107'6 20'2 128'0 13300 1'0 -0'6 1'6 1'2 1'0 781
103 88'5 88'5 98'2 20'0 118'2 13400 1'2 -1'0 2'2 2'0 1'6 1834
431 94'0 94'0 88'7 19'6 108'5 13500 1'2 -0'3 1'5 1'5 1'1 2809
219 ... ... 79'7 19'1 99'0 13600 1'4 -0'4 2'0 2'0 1'4 2809
279 ... ... 71'0 18'5 89'5 13700 2'2 -0'2 2'4 2'2 2'2 1682
798 58'2 58'2 62'5 17'6 80'3 13800 3'0 -0'3 3'3 3'0 2'6 2576
660 58'2 51'6 54'5 16'7 71'4 13900 3'2 -1'1 4'3 3'5 3'2 2365
4313 70'4 64'0 63'0 6'0 69'0 14000 5'4 -0'3 5'7 6'1 4'1 6322
607 59'4 55'0 54'7 4'5 59'4 14100 7'1 -0'5 7'6 8'6 5'6 2515
1641 55'0 50'0 47'2 4'2 51'4 14200 9'7 -0'2 10'1 9'7 7'4 5966
2422 43'6 39'2 40'2 -1'0 39'2 14300 11'6 -1'2 13'0 13'2 9'4 4478
3196 40'0 29'4 33'7 1'0 34'7 14400 16'3 -0'2 16'5 16'4 12'5 4060
2865 33'0 25'2 28'2 3'5 31'7 14500 20'4 -0'4 21'0 20'4 16'4 1649
2517 28'1 23'0 23'2 -0'2 23'0 14600 22'1 -3'7 26'0 29'4 20'4 2490
1859 23'2 16'2 19'0 0'0 19'0 14700 31'2 -0'3 31'5 34'2 25'0 535
3674 18'4 13'2 15'2 0'0 15'2 14800 32'4 -5'4 38'0 40'6 31'2 947
1679 14'1 11'5 12'2 0'3 12'5 14900 45'0 0'1 44'7 45'0 43'2 90
9229 11'6 9'0 9'5 -0'4 9'1 15000 51'3 -0'7 52'2 51'3 51'3 322
1332 9'0 7'1 7'5 1'1 8'6 15100 54'1 -6'1 60'2 55'6 54'1 29
2223 7'1 5'2 6'0 -0'4 5'4 15200 68'4 -19'0 87'4 ... ... 72
1325 5'5 4'4 4'5 0'6 5'3 15300 77'2 -19'4 96'6 ... ... 5
2345 4'2 3'2 3'5 -0'3 3'2 15400 86'2 -19'7 106'1 ... ... 351
3866 3'1 2'6 2'7 0'2 3'1 15500 95'3 -20'2 115'5 ... ... 15
968 2'1 2'1 2'2 -0'1 2'1 15600 104'7 -20'3 125'2 ... ... 29
1110 1'7 1'7 1'7 0'0 1'7 15700 114'3 -20'4 134'7 ... ... 5
769 1'6 1'2 1'2 0'2 1'4 15800 124'0 -20'5 144'5 ... ... 29
286 ... ... 1'0 0'2 1'2 15900 133'6 -20'6 154'4 ... ... 0
4876 1'1 1'1 1'0 0'1 1'1 16000 143'4 -20'6 164'2 ... ... 46
243 1'0 1'0 0'6 0'1 0'7 16100 153'3 -20'6 174'1 ... ... 0
769 0'5 0'5 0'5 0'1 0'6 16200 163'2 -20'7 184'1 ... ... 24
154 ... ... 0'4 0'1 0'5 16300 173'1 -20'7 194'0 ... ... 12
541 0'5 0'5 0'4 0'1 0'5 16400 183'0 -20'7 203'7 ... ... 0
607 0'2 0'2 0'3 0'1 0'4 16500 193'0 -20'7 213'7 ... ... 10
427 0'3 0'3 0'3 0'0 0'3 16600 202'7 -21'0 223'7 ... ... 1
99 0'4 0'4 0'2 0'1 0'3 16700 212'7 -20'7 233'6 ... ... 0
485 ... ... 0'2 0'0 0'2 16800 222'6 -21'0 243'6 ... ... 0
486 ... ... 0'2 0'0 0'2 16900 232'6 -21'0 253'6 ... ... 0
488 ... ... 0'2 0'0 0'2 17000 242'6 -21'0 263'6 ... ... 11
212 ... ... 0'1 0'0 0'1 17100 252'6 -21'0 273'6 ... ... 0
1054 ... ... 0'1 0'0 0'1 17200 262'6 -21'0 283'6 ... ... 1
17 ... ... 0'1 0'0 0'1 17300 272'6 -21'0 293'6 ... ... 0
670 ... ... 0'1 0'0 0'1 17400 282'6 -21'0 303'6 ... ... 2
120 ... ... 0'1 0'0 0'1 17500 292'6 -21'0 313'6 ... ... 0
804 ... ... 0'1 0'0 0'1 17600 302'6 -21'0 323'6 ... ... 0
156 0'2 0'2 0'1 0'1 0'2 17700 312'6 -21'0 333'6 ... ... 0
349 ... ... 0'1 0'0 0'1 17800 322'6 -21'0 343'6 ... ... 0
0 ... ... 0'1 0'0 0'1 17900 332'6 -21'0 353'6 ... ... 0
483 0'1 0'1 0'1 0'0 0'1 18000 342'6 -21'0 363'6 ... ... 0
3 0'1 0'1 0'1 0'0 0'1 18100 352'6 -21'0 373'6 ... ... 0
208 ... ... 0'1 0'0 0'1 18200 362'6 -21'0 383'6 ... ... 0
78 0'1 0'1 0'1 0'0 0'1 18400 382'6 -21'0 403'6 ... ... 0
187 ... ... 0'1 0'0 0'1 18600 402'6 -21'0 423'6 ... ... 0
119 ... ... 0'1 0'0 0'1 18800 422'6 -21'0 443'6 ... ... 0
817 ... ... 0'1 0'0 0'1 19000 442'6 -21'0 463'6 ... ... 0
157 ... ... 0'1 0'0 0'1 19200 462'6 -21'0 483'6 ... ... 0
157 ... ... 0'1 0'0 0'1 19400 482'6 -21'0 503'6 ... ... 0
132 ... ... 0'1 0'0 0'1 19600 502'6 -21'0 523'6 ... ... 0
48 ... ... 0'1 0'0 0'1 19800 522'6 -21'0 543'6 ... ... 0
340 ... ... 0'1 0'0 0'1 20000 542'6 -21'0 563'6 ... ... 0
92 ... ... 0'1 0'0 0'1 20200 562'6 -21'0 583'6 ... ... 0
73 ... ... 0'1 0'0 0'1 20400 582'6 -21'0 603'6 ... ... 0
155 ... ... 0'1 0'0 0'1 20600 602'6 -21'0 623'6 ... ... 0
2 ... ... 0'1 0'0 0'1 20800 622'6 -21'0 643'6 ... ... 0
1134 ... ... 0'1 0'0 0'1 21000 642'6 -21'0 663'6 ... ... 0
1 ... ... 0'1 0'0 0'1 21200 662'6 -21'0 683'6 ... ... 0
2 ... ... 0'1 0'0 0'1 21400 682'6 -21'0 703'6 ... ... 0
13 ... ... 0'1 0'0 0'1 21600 702'6 -21'0 723'6 ... ... 0
62 ... ... 0'1 0'0 0'1 21800 722'6 -21'0 743'6 ... ... 0
280 ... ... 0'1 0'0 0'1 22000 742'6 -21'0 763'6 ... ... 0
18 ... ... 0'1 0'0 0'1 22200 762'6 -21'0 783'6 ... ... 0
229 ... ... 0'1 0'0 0'1 22400 782'6 -21'0 803'6 ... ... 0
12 ... ... 0'1 0'0 0'1 22600 802'6 -21'0 823'6 ... ... 0
20 ... ... 0'1 0'0 0'1 22800 822'6 -21'0 843'6 ... ... 0
79 ... ... 0'1 0'0 0'1 23000 842'6 -21'0 863'6 ... ... 0
50 ... ... 0'1 0'0 0'1 23200 862'6 -21'0 883'6 ... ... 0
14 ... ... 0'1 0'0 0'1 23400 882'6 -21'0 903'6 ... ... 0
104 ... ... 0'1 0'0 0'1 23600 902'6 -21'0 923'6 ... ... 0

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.