Markets - Grains

Underlying Price: 1333'4
Expiration Date: 12/23/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 847'4 28'0 875'4 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 827'4 28'0 855'4 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 807'4 28'0 835'4 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 787'4 28'0 815'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 767'4 28'0 795'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 747'4 28'0 775'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 727'4 28'0 755'4 5800 0'1 0'0 0'1 ... ... 0
2 ... ... 707'4 28'0 735'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 687'4 28'0 715'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 667'4 28'0 695'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 647'4 28'0 675'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 627'4 28'0 655'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 607'4 28'0 635'4 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 587'4 28'0 615'4 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 567'5 27'7 595'4 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 547'5 28'0 575'5 7600 0'1 -0'1 0'2 ... ... 0
0 ... ... 527'6 27'7 555'5 7800 0'2 0'0 0'2 ... ... 0
0 ... ... 507'6 27'7 535'5 8000 0'2 -0'1 0'3 ... ... 474
0 ... ... 487'7 27'7 515'6 8200 0'3 -0'1 0'4 ... ... 0
0 ... ... 468'0 27'7 495'7 8400 0'4 -0'1 0'5 ... ... 25
0 ... ... 448'2 27'6 476'0 8600 0'5 -0'2 0'7 ... ... 25
0 ... ... 428'4 27'6 456'2 8800 0'6 -0'2 1'0 ... ... 10
0 ... ... 408'6 27'6 436'4 9000 1'0 -0'3 1'3 ... ... 22
0 ... ... 389'1 27'5 416'6 9200 1'3 -0'2 1'5 ... ... 34
0 ... ... 369'4 27'5 397'1 9400 1'5 -0'4 2'1 ... ... 274
25 ... ... 350'0 27'4 377'4 9600 2'1 -0'4 2'5 ... ... 26
0 ... ... 330'5 27'4 358'1 9800 2'5 -0'5 3'2 ... ... 214
216 ... ... 311'3 27'3 338'6 10000 3'3 -0'5 4'0 4'7 3'7 90
0 ... ... 292'3 27'2 319'5 10200 4'2 -0'5 4'7 ... ... 53
4 ... ... 273'5 27'1 300'6 10400 5'3 -0'6 6'1 ... ... 187
0 ... ... 255'2 27'1 282'3 10600 6'7 -0'7 7'6 ... ... 61
0 ... ... 237'2 27'0 264'2 10800 8'7 -1'0 9'7 ... ... 8
7 ... ... 220'0 26'6 246'6 11000 11'2 -1'2 12'4 ... ... 624
0 ... ... 203'3 26'2 229'5 11200 14'1 -1'6 15'7 ... ... 58
116 ... ... 187'4 25'5 213'1 11400 18'2 0'4 17'6 18'4 17'5 45
51 ... ... 172'5 24'6 197'3 11600 21'7 -3'2 25'1 ... ... 96
320 ... ... 158'5 23'7 182'4 11800 27'0 -4'1 31'1 29'0 29'0 303
34 ... ... 145'5 22'7 168'4 12000 33'0 -5'1 38'1 33'0 33'0 575
80 ... ... 133'5 21'7 155'4 12200 40'2 0'1 40'1 40'2 40'2 34
305 ... ... 122'5 21'1 143'6 12400 48'2 -6'7 55'1 51'4 51'4 502
639 ... ... 112'4 20'3 132'7 12600 57'3 -7'5 65'0 60'0 59'5 168
35 ... ... 103'1 19'7 123'0 12800 67'4 -8'1 75'5 ... ... 2
200 ... ... 94'6 19'1 113'7 13000 78'3 -8'7 87'2 ... ... 2
28 ... ... 87'0 18'4 105'4 13200 90'0 -9'4 99'4 ... ... 0
4 ... ... 79'7 17'7 97'6 13400 102'2 -10'1 112'3 ... ... 0
56 ... ... 73'4 16'7 90'3 13600 114'7 -11'0 125'7 ... ... 0
10 ... ... 67'4 16'0 83'4 13800 128'0 -12'0 140'0 ... ... 0
12 75'1 66'0 62'1 14'6 76'7 14000 141'3 -13'2 154'5 ... ... 51
0 ... ... 57'2 13'4 70'6 14200 155'2 -14'3 169'5 ... ... 0
12 ... ... 52'5 12'4 65'1 14400 169'5 -15'4 185'1 ... ... 0
0 ... ... 48'3 11'3 59'6 14600 184'2 -16'5 200'7 ... ... 0
0 ... ... 44'4 10'3 54'7 14800 199'3 -17'5 217'0 ... ... 0
231 ... ... 40'7 9'4 50'3 15000 214'6 -18'5 233'3 ... ... 51
20 ... ... 37'4 8'6 46'2 15200 230'5 -19'3 250'0 ... ... 0
0 ... ... 34'4 8'0 42'4 15400 247'0 -19'7 266'7 ... ... 0
0 ... ... 31'5 7'4 39'1 15600 263'5 -20'4 284'1 ... ... 0
0 ... ... 29'1 7'0 36'1 15800 280'5 -20'7 301'4 ... ... 0
16 36'0 36'0 33'3 2'5 36'0 16000 297'7 -21'2 319'1 ... ... 2
0 ... ... 24'4 6'4 31'0 16200 315'3 -21'4 336'7 ... ... 0
0 ... ... 22'4 6'1 28'5 16400 333'1 -21'6 354'7 ... ... 0
0 ... ... 20'6 5'6 26'4 16600 351'0 -22'1 373'1 ... ... 0
32 ... ... 19'0 5'5 24'5 16800 369'0 -22'4 391'4 ... ... 0
1 ... ... 17'4 5'2 22'6 17000 387'1 -22'6 409'7 ... ... 0
0 ... ... 16'1 4'7 21'0 17200 405'3 -23'1 428'4 ... ... 0
1 ... ... 14'7 4'4 19'3 17400 423'6 -23'4 447'2 ... ... 0
0 ... ... 13'6 4'0 17'6 17600 442'1 -24'0 466'1 ... ... 0
0 ... ... 12'6 3'4 16'2 17800 460'6 -24'3 485'1 ... ... 0
0 ... ... 11'6 3'2 15'0 18000 479'3 -24'6 504'1 ... ... 0
0 ... ... 10'7 3'0 13'7 18200 498'2 -25'0 523'2 ... ... 0
0 ... ... 10'1 2'5 12'6 18400 517'1 -25'3 542'4 ... ... 0
0 ... ... 9'3 2'4 11'7 18600 536'2 -25'4 561'6 ... ... 0
0 ... ... 8'5 2'3 11'0 18800 555'3 -25'5 581'0 ... ... 0
0 ... ... 8'1 2'1 10'2 19000 574'5 -25'6 600'3 ... ... 0
0 ... ... 7'4 2'1 9'5 19200 594'0 -25'7 619'7 ... ... 0
0 ... ... 7'0 2'0 9'0 19400 613'3 -26'0 639'3 ... ... 0
0 ... ... ... ... ... 19600 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 19800 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 20000 0'0 0'0 0'0 0'0 0'0 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.