Markets - Grains

Underlying Price: 1196'6
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 ... ... 613'0 3'6 616'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 593'0 3'6 596'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 573'0 3'6 576'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 553'0 3'6 556'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 533'0 3'6 536'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 513'0 3'6 516'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 493'0 3'6 496'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 473'0 3'6 476'6 7200 0'2 0'0 0'2 ... ... 0
0 ... ... 453'0 3'6 456'6 7400 0'2 0'0 0'2 ... ... 0
0 ... ... 433'0 3'6 436'6 7600 0'3 0'0 0'3 ... ... 0
0 ... ... 413'0 3'6 416'6 7800 0'4 0'0 0'4 ... ... 0
0 ... ... 393'0 3'6 396'6 8000 0'5 0'0 0'5 ... ... 200
0 ... ... 373'0 3'6 376'6 8200 0'6 0'0 0'6 ... ... 0
0 ... ... 353'0 3'6 356'6 8400 0'7 -0'1 1'0 ... ... 2
0 ... ... 333'0 3'6 336'6 8600 1'1 -0'1 1'2 ... ... 0
0 ... ... 313'0 3'6 316'6 8800 1'4 0'0 1'4 ... ... 0
0 ... ... 293'0 3'6 296'6 9000 2'0 0'0 2'0 ... ... 0
0 ... ... 273'0 3'6 276'6 9200 2'5 -0'1 2'6 ... ... 0
0 ... ... 253'4 3'5 257'1 9400 3'3 -0'2 3'5 ... ... 0
0 ... ... 234'2 3'4 237'6 9600 4'3 -0'3 4'6 ... ... 0
0 ... ... 215'5 3'3 219'0 9800 5'6 -0'4 6'2 ... ... 0
0 ... ... 197'4 3'1 200'5 10000 7'3 -0'6 8'1 ... ... 1575
0 ... ... 180'1 2'6 182'7 10200 9'5 -0'7 10'4 ... ... 7
0 ... ... 163'3 2'4 165'7 10400 12'4 -1'1 13'5 ... ... 139
0 ... ... 147'4 2'2 149'6 10600 16'1 -1'3 17'4 ... ... 55
0 ... ... 132'4 2'1 134'5 10800 20'4 -1'6 22'2 ... ... 96
0 ... ... 118'5 1'6 120'3 11000 25'7 -2'0 27'7 ... ... 364
0 ... ... 105'5 1'4 107'1 11200 32'2 -2'2 34'4 37'5 37'5 97
155 ... ... 93'5 1'3 95'0 11400 39'5 -2'3 42'0 ... ... 137
190 ... ... 82'5 1'1 83'6 11600 48'0 -2'4 50'4 55'0 55'0 102
163 ... ... 72'4 1'0 73'4 11800 57'2 -2'5 59'7 64'4 55'6 656
677 ... ... 63'3 0'7 64'2 12000 67'3 -2'7 70'2 ... ... 197
114 ... ... 55'2 0'5 55'7 12200 78'5 -2'7 81'4 ... ... 0
103 ... ... 47'7 0'5 48'4 12400 90'6 -3'0 93'6 ... ... 0
455 ... ... 41'4 0'4 42'0 12600 103'6 -3'1 106'7 ... ... 1
477 ... ... 35'7 0'4 36'3 12800 117'5 -3'1 120'6 ... ... 1
378 ... ... 31'0 0'3 31'3 13000 132'1 -3'2 135'3 ... ... 2
352 ... ... 26'5 0'4 27'1 13200 147'4 -3'1 150'5 ... ... 0
58 ... ... 23'0 0'4 23'4 13400 163'3 -3'2 166'5 ... ... 0
27 ... ... 19'7 0'3 20'2 13600 179'7 -3'2 183'1 ... ... 0
51 ... ... 17'1 0'3 17'4 13800 196'7 -3'2 200'1 ... ... 0
7 ... ... 14'7 0'3 15'2 14000 214'2 -3'2 217'4 ... ... 2
0 ... ... 12'7 0'3 13'2 14200 232'0 -3'3 235'3 ... ... 0
2 ... ... 11'2 0'2 11'4 14400 250'1 -3'3 253'4 ... ... 0
5 ... ... 9'6 0'3 10'1 14600 268'5 -3'3 272'0 ... ... 0
6 ... ... 8'4 0'3 8'7 14800 287'2 -3'3 290'5 ... ... 0
11 ... ... 7'4 0'2 7'6 15000 306'1 -3'4 309'5 ... ... 0
4 ... ... 6'4 0'3 6'7 15200 325'2 -3'4 328'6 ... ... 0
0 ... ... 5'6 0'3 6'1 15400 344'5 -3'4 348'1 ... ... 0
13 ... ... 5'1 0'2 5'3 15600 364'0 -3'5 367'5 ... ... 0
0 ... ... 4'4 0'2 4'6 15800 383'5 -3'5 387'2 ... ... 0
0 ... ... 4'0 0'2 4'2 16000 403'3 -3'6 407'1 ... ... 0
0 ... ... 3'5 0'2 3'7 16200 423'2 -3'6 427'0 ... ... 0
0 ... ... 3'2 0'2 3'4 16400 443'2 -3'6 447'0 ... ... 0
0 ... ... 2'7 0'2 3'1 16600 463'2 -3'6 467'0 ... ... 0
0 ... ... 2'5 0'2 2'7 16800 483'2 -3'6 487'0 ... ... 0
0 ... ... 2'3 0'2 2'5 17000 503'2 -3'6 507'0 ... ... 0
0 ... ... 2'2 0'1 2'3 17200 523'2 -3'6 527'0 ... ... 0
0 ... ... 2'0 0'1 2'1 17400 543'2 -3'6 547'0 ... ... 0
0 ... ... 1'7 0'1 2'0 17600 563'2 -3'6 567'0 ... ... 0
0 ... ... 1'6 0'1 1'7 17800 583'2 -3'6 587'0 ... ... 0
0 ... ... 1'5 0'1 1'6 18000 603'2 -3'6 607'0 ... ... 0
0 ... ... 1'4 0'1 1'5 18200 623'2 -3'6 627'0 ... ... 0
0 ... ... 1'3 0'1 1'4 18400 643'2 -3'6 647'0 ... ... 0
0 ... ... 1'2 0'1 1'3 18600 663'2 -3'6 667'0 ... ... 0
0 ... ... 1'2 0'0 1'2 18800 683'2 -3'6 687'0 ... ... 0
0 ... ... 1'1 0'0 1'1 19000 703'2 -3'6 707'0 ... ... 0
0 ... ... 1'0 0'1 1'1 19200 723'2 -3'6 727'0 ... ... 0
0 ... ... 1'0 0'0 1'0 19400 743'2 -3'6 747'0 ... ... 0
0 ... ... 0'7 0'1 1'0 19600 763'2 -3'6 767'0 ... ... 0
0 ... ... 0'7 0'0 0'7 19800 783'2 -3'6 787'0 ... ... 0
0 ... ... 0'5 0'0 0'5 21000 903'2 -3'6 907'0 ... ... 0
75 ... ... 0'3 0'0 0'3 23000 1103'2 -3'6 1107'0 ... ... 0
0 ... ... 0'2 0'0 0'2 25000 1303'2 -3'6 1307'0 ... ... 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.