Markets - Grains

Underlying Price: 1284'0
Expiration Date: 10/22/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 865'1 2'4 867'5 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 845'1 2'4 847'5 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 825'1 2'4 827'5 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 805'1 2'4 807'5 4800 0'1 0'0 0'1 ... ... 0
25 ... ... 785'1 2'4 787'5 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 765'1 2'4 767'5 5200 0'1 0'0 0'1 ... ... 2
0 ... ... 745'1 2'4 747'5 5400 0'1 0'0 0'1 ... ... 6
0 ... ... 725'1 2'4 727'5 5600 0'1 0'0 0'1 ... ... 10
1 ... ... 705'1 2'4 707'5 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 685'1 2'4 687'5 6000 0'1 0'0 0'1 ... ... 15
1 ... ... 665'1 2'4 667'5 6200 0'1 0'0 0'1 ... ... 18
0 ... ... 645'1 2'4 647'5 6400 0'1 0'0 0'1 ... ... 58
1 ... ... 625'1 2'4 627'5 6600 0'1 0'0 0'1 ... ... 101
1 ... ... 605'1 2'4 607'5 6800 0'1 0'0 0'1 ... ... 226
0 ... ... 585'1 2'4 587'5 7000 0'1 0'0 0'1 ... ... 96
0 ... ... 565'1 2'4 567'5 7200 0'1 0'0 0'1 ... ... 76
0 ... ... 545'1 2'4 547'5 7400 0'1 0'0 0'1 ... ... 110
0 ... ... 525'1 2'4 527'5 7600 0'1 0'0 0'1 ... ... 561
0 ... ... 505'1 2'4 507'5 7800 0'1 0'0 0'1 ... ... 281
5 ... ... 485'1 2'4 487'5 8000 0'1 0'0 0'1 ... ... 430
0 ... ... 465'1 2'4 467'5 8200 0'1 0'0 0'1 ... ... 613
4 ... ... 445'1 2'4 447'5 8400 0'1 0'0 0'1 ... ... 1710
32 ... ... 425'1 2'4 427'5 8600 0'1 0'0 0'1 0'1 0'1 4014
145 ... ... 405'1 2'4 407'5 8800 0'1 0'0 0'1 0'1 0'1 7699
960 ... ... 385'1 2'4 387'5 9000 0'1 0'0 0'1 ... ... 10751
90 ... ... 365'1 2'4 367'5 9200 0'1 0'0 0'1 ... ... 2119
321 342'7 342'7 347'5 -4'6 342'7 9400 0'1 0'0 0'1 0'1 0'1 8731
0 ... ... 335'2 2'3 337'5 9500 0'1 -0'1 0'2 ... ... 20
906 ... ... 325'2 2'3 327'5 9600 0'1 -0'1 0'2 ... ... 8179
0 312'0 312'0 317'5 -5'5 312'0 9700 0'1 -0'1 0'2 ... ... 73
1463 ... ... 305'2 2'4 307'6 9800 0'2 0'0 0'2 ... ... 2556
13 291'0 291'0 297'6 -6'6 291'0 9900 0'2 -0'1 0'3 0'2 0'2 181
6698 ... ... 285'3 2'3 287'6 10000 0'1 -0'1 0'2 0'1 0'1 5127
0 ... ... 275'3 2'3 277'6 10100 0'2 -0'1 0'3 ... ... 67
1035 275'0 275'0 265'3 2'3 267'6 10200 0'2 -0'1 0'3 0'3 0'3 2034
1 256'7 256'7 255'3 2'3 257'6 10300 0'2 -0'1 0'3 ... ... 637
3145 ... ... 245'4 2'2 247'6 10400 0'3 -0'1 0'4 0'3 0'3 7287
1 231'2 231'2 237'7 -6'5 231'2 10500 0'3 -0'1 0'4 ... ... 1074
2113 221'2 221'2 227'7 -6'5 221'2 10600 0'3 -0'2 0'5 0'4 0'4 6141
14 217'0 217'0 215'5 2'2 217'7 10700 0'4 0'1 0'3 0'4 0'4 670
1586 210'2 207'2 205'6 2'2 208'0 10800 0'4 -0'2 0'6 0'5 0'4 4926
1 193'2 193'2 198'0 -4'6 193'2 10900 0'4 -0'2 0'6 0'5 0'5 356
4219 195'5 187'7 185'7 2'1 188'0 11000 0'5 0'1 0'4 0'5 0'5 8305
0 173'4 170'5 178'1 -7'4 170'5 11100 0'5 -0'3 1'0 ... ... 221
3187 160'6 160'6 168'1 -7'3 160'6 11200 0'6 0'1 0'5 0'6 0'6 4582
1 160'3 160'3 156'0 2'2 158'2 11300 0'6 -0'2 1'0 0'7 0'7 367
1439 144'6 144'4 148'3 -3'5 144'6 11400 0'7 -0'2 1'1 0'7 0'7 5499
7 138'0 138'0 136'2 2'2 138'4 11500 1'0 -0'2 1'2 1'1 1'0 1236
2075 137'0 137'0 126'4 2'1 128'5 11600 1'1 0'0 1'1 1'3 1'1 3325
8 ... ... 116'6 2'0 118'6 11700 1'5 0'2 1'3 1'5 1'5 862
2016 104'3 104'3 109'1 -4'6 104'3 11800 2'0 0'3 1'5 2'0 1'5 6074
2 95'0 95'0 99'4 -4'4 95'0 11900 2'2 0'2 2'0 2'3 2'2 963
5489 87'0 84'2 90'0 -5'0 85'0 12000 2'7 0'3 2'4 3'1 2'7 19746
4 81'6 78'6 79'0 1'5 80'5 12100 3'6 0'5 3'1 4'0 3'6 1605
2412 70'0 69'0 71'5 -2'5 69'0 12200 4'7 0'6 4'1 5'2 4'4 7192
292 57'5 57'5 63'0 -5'3 57'5 12300 6'5 1'1 5'4 7'0 5'6 1684
3286 53'0 49'4 54'6 -4'4 50'2 12400 8'1 0'7 7'2 9'2 7'7 9376
340 53'1 53'1 45'6 1'2 47'0 12500 11'2 1'6 9'4 12'0 11'0 9259
5677 46'6 46'6 38'6 1'1 39'7 12600 14'0 1'5 12'3 15'3 13'3 10549
1290 31'3 29'6 33'4 -2'5 30'7 12700 17'2 1'2 16'0 19'4 16'5 3504
5599 25'7 24'1 27'6 -1'7 25'7 12800 22'0 1'6 20'2 24'4 21'0 10232
3562 21'6 19'6 22'6 -2'0 20'6 12900 27'7 2'5 25'2 28'7 26'4 1631
12116 18'0 16'0 18'4 -2'0 16'4 13000 32'4 1'4 31'0 36'0 31'0 11474
2043 13'6 12'7 15'0 -1'4 13'4 13100 37'4 -1'6 39'2 36'6 33'4 529
4999 11'4 11'0 12'0 -0'4 11'4 13200 48'5 4'1 44'4 50'0 47'0 6061
3213 9'5 8'6 9'5 -0'3 9'2 13300 58'3 6'2 52'1 58'3 58'3 947
7559 7'2 6'4 7'6 -0'4 7'2 13400 63'3 3'1 60'2 66'7 63'3 4114
5471 6'2 5'4 6'3 -0'4 5'7 13500 73'3 4'4 68'7 73'3 73'3 756
11351 6'4 4'2 4'4 0'5 5'1 13600 83'0 5'3 77'5 84'1 82'0 6050
1393 3'7 3'6 4'2 -0'4 3'6 13700 94'0 7'2 86'6 94'0 90'6 355
8271 3'2 3'1 3'4 -0'2 3'2 13800 101'0 5'0 96'0 103'3 100'1 2755
737 3'0 2'6 3'0 -0'2 2'6 13900 110'1 4'5 105'4 112'7 109'5 49
14487 2'4 2'3 2'5 -0'2 2'3 14000 117'6 2'5 115'1 117'6 117'6 3094
1026 2'5 2'2 1'7 0'3 2'2 14100 124'6 -2'1 126'7 123'4 123'4 54
9821 2'2 1'4 1'5 0'3 2'0 14200 140'0 5'4 134'4 140'0 140'0 3717
674 1'4 1'4 1'3 0'3 1'6 14300 147'7 3'5 144'2 147'7 147'7 8
5939 1'5 1'5 1'5 0'0 1'5 14400 159'5 5'4 154'1 159'5 159'5 1658
1974 1'3 1'3 1'4 -0'1 1'3 14500 171'2 7'2 164'0 171'2 171'2 29
3911 1'3 1'3 1'0 0'3 1'3 14600 173'7 -2'1 176'0 ... ... 972
318 1'1 1'1 0'7 0'3 1'2 14700 183'6 -2'1 185'7 ... ... 7
3038 1'1 1'1 0'7 0'2 1'1 14800 193'5 -2'1 195'6 ... ... 239
405 ... ... 0'6 0'3 1'1 14900 203'5 -2'1 205'6 202'5 202'5 10
22497 1'0 1'0 1'0 0'0 1'0 15000 213'4 -2'2 215'6 ... ... 690
391 ... ... 0'6 0'1 0'7 15100 223'3 -2'3 225'6 ... ... 1
2467 ... ... 0'5 0'2 0'7 15200 233'3 -2'2 235'5 ... ... 44
535 0'6 0'6 0'5 0'1 0'6 15300 243'2 -2'3 245'5 ... ... 9
4896 0'6 0'6 0'5 0'1 0'6 15400 253'2 -2'3 255'5 ... ... 434
1994 ... ... 0'4 0'1 0'5 15500 263'1 -2'3 265'4 ... ... 2
3048 0'4 0'4 0'5 -0'1 0'4 15600 278'5 5'4 273'1 278'5 278'5 87
862 0'5 0'5 0'4 0'1 0'5 15700 283'1 -2'3 285'4 ... ... 1
957 0'4 0'4 0'5 -0'1 0'4 15800 293'1 -2'2 295'3 ... ... 24
206 0'4 0'4 0'3 0'2 0'5 15900 303'0 -2'3 305'3 ... ... 6
12613 0'3 0'1 0'4 -0'1 0'3 16000 313'0 -2'3 315'3 312'0 312'0 590
122 ... ... 0'3 0'1 0'4 16100 323'0 -2'2 325'2 ... ... 0
2307 ... ... 0'2 0'2 0'4 16200 333'0 -2'2 335'2 ... ... 6
521 ... ... 0'2 0'2 0'4 16300 343'0 -2'2 345'2 ... ... 0
1613 0'4 0'2 0'2 0'2 0'4 16400 353'0 -2'2 355'2 ... ... 1
1036 0'3 0'3 0'2 0'1 0'3 16500 362'7 -2'3 365'2 ... ... 1
2246 0'2 0'2 0'2 0'1 0'3 16600 372'7 -2'3 375'2 ... ... 9
102 ... ... 0'2 0'1 0'3 16700 382'7 -2'2 385'1 ... ... 0
876 0'1 0'1 0'3 -0'2 0'1 16800 392'6 -2'3 395'1 389'3 389'3 1
87 0'2 0'2 0'1 0'1 0'2 16900 402'6 -2'3 405'1 399'3 399'3 22
6655 0'2 0'1 0'2 -0'1 0'1 17000 412'6 -2'3 415'1 ... ... 164
43 ... ... 0'1 0'1 0'2 17100 422'6 -2'3 425'1 ... ... 0
583 ... ... 0'1 0'1 0'2 17200 432'5 -2'4 435'1 ... ... 6
719 0'1 0'1 0'1 0'0 0'1 17400 452'5 -2'4 455'1 ... ... 5
482 ... ... 0'1 0'0 0'1 17600 472'5 -2'4 475'1 ... ... 2
382 ... ... 0'1 0'0 0'1 17800 492'5 -2'4 495'1 ... ... 1
5104 0'1 0'1 0'1 0'0 0'1 18000 512'5 -2'4 515'1 ... ... 18
347 ... ... 0'1 0'0 0'1 18200 532'5 -2'4 535'1 ... ... 0
660 ... ... 0'1 0'0 0'1 18400 552'5 -2'4 555'1 ... ... 0
493 ... ... 0'1 0'0 0'1 18600 572'5 -2'4 575'1 ... ... 1
421 ... ... 0'1 0'0 0'1 18800 592'5 -2'4 595'1 ... ... 0
3263 ... ... 0'1 0'0 0'1 19000 612'5 -2'4 615'1 ... ... 0
271 ... ... 0'1 0'0 0'1 19200 632'5 -2'4 635'1 ... ... 1
1143 ... ... 0'1 0'0 0'1 19400 652'5 -2'4 655'1 ... ... 1
391 ... ... 0'1 0'0 0'1 19600 672'5 -2'4 675'1 ... ... 1
44 ... ... 0'1 0'0 0'1 19800 692'5 -2'4 695'1 ... ... 4
2075 ... ... 0'1 0'0 0'1 20000 712'5 -2'4 715'1 ... ... 50
190 ... ... 0'1 0'0 0'1 20200 732'5 -2'4 735'1 ... ... 0
363 ... ... 0'1 0'0 0'1 20400 752'5 -2'4 755'1 ... ... 9
86 ... ... 0'1 0'0 0'1 20600 772'5 -2'4 775'1 ... ... 1
147 ... ... 0'1 0'0 0'1 20800 792'5 -2'4 795'1 ... ... 1
370 ... ... 0'1 0'0 0'1 21000 812'5 -2'4 815'1 ... ... 1
37 ... ... 0'1 0'0 0'1 21200 832'5 -2'4 835'1 ... ... 1
100 ... ... 0'1 0'0 0'1 21400 852'5 -2'4 855'1 ... ... 12
78 ... ... 0'1 0'0 0'1 21600 872'5 -2'4 875'1 ... ... 13
119 ... ... 0'1 0'0 0'1 21800 892'5 -2'4 895'1 ... ... 22
731 ... ... 0'1 0'0 0'1 22000 912'5 -2'4 915'1 ... ... 2

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.