Markets - Grains

Underlying Price: 1217'6
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 ... ... 786'3 11'4 797'7 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 766'3 11'4 777'7 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 746'3 11'4 757'7 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 726'3 11'4 737'7 4800 0'1 0'0 0'1 ... ... 0
25 ... ... 706'3 11'4 717'7 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 686'3 11'4 697'7 5200 0'1 0'0 0'1 ... ... 2
0 ... ... 666'3 11'4 677'7 5400 0'1 0'0 0'1 ... ... 6
0 ... ... 646'3 11'4 657'7 5600 0'1 0'0 0'1 ... ... 10
1 ... ... 626'3 11'4 637'7 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 606'3 11'4 617'7 6000 0'1 0'0 0'1 ... ... 15
1 ... ... 586'3 11'4 597'7 6200 0'1 0'0 0'1 ... ... 18
0 ... ... 566'3 11'4 577'7 6400 0'1 0'0 0'1 ... ... 58
1 ... ... 546'3 11'4 557'7 6600 0'1 0'0 0'1 ... ... 101
1 ... ... 526'3 11'4 537'7 6800 0'1 0'0 0'1 ... ... 226
0 ... ... 506'3 11'4 517'7 7000 0'1 0'0 0'1 ... ... 96
0 ... ... 486'3 11'4 497'7 7200 0'1 0'0 0'1 ... ... 76
0 ... ... 466'3 11'4 477'7 7400 0'1 0'0 0'1 ... ... 110
0 ... ... 446'3 11'4 457'7 7600 0'1 0'0 0'1 ... ... 561
0 ... ... 426'3 11'4 437'7 7800 0'1 0'0 0'1 ... ... 281
5 ... ... 406'3 11'4 417'7 8000 0'1 0'0 0'1 ... ... 430
1 ... ... 386'3 11'4 397'7 8200 0'1 0'0 0'1 ... ... 613
137 ... ... 366'3 11'4 377'7 8400 0'1 0'0 0'1 ... ... 1737
33 ... ... 346'3 11'4 357'7 8600 0'1 0'0 0'1 0'0 0'0 4014
146 ... ... 326'3 11'4 337'7 8800 0'1 0'0 0'1 ... ... 7699
959 ... ... 306'3 11'4 317'7 9000 0'1 0'0 0'1 ... ... 10069
1 ... ... 296'3 11'4 307'7 9100 0'1 0'0 0'1 ... ... 0
91 ... ... 286'3 11'4 297'7 9200 0'1 0'0 0'1 ... ... 1989
0 ... ... 276'3 11'4 287'7 9300 0'1 0'0 0'1 ... ... 120
323 277'5 272'7 266'3 11'4 277'7 9400 0'1 0'0 0'1 0'1 0'1 8907
3 267'5 262'7 256'3 11'4 267'7 9500 0'1 0'0 0'1 ... ... 96
909 258'3 258'3 246'3 11'4 257'7 9600 0'1 0'0 0'1 ... ... 8186
6 250'1 245'3 236'3 11'4 247'7 9700 0'1 0'0 0'1 ... ... 127
1507 236'0 235'3 226'3 11'4 237'7 9800 0'1 0'0 0'1 ... ... 2594
20 223'4 223'4 216'3 11'4 227'7 9900 0'1 0'0 0'1 0'1 0'1 371
6695 ... ... 206'3 11'4 217'7 10000 0'1 0'0 0'1 0'1 0'1 5401
7 ... ... 196'3 11'4 207'7 10100 0'1 0'0 0'1 ... ... 259
1032 197'7 196'3 186'3 11'4 197'7 10200 0'1 0'0 0'1 ... ... 2109
8 185'0 185'0 176'4 11'3 187'7 10300 0'1 -0'1 0'2 0'1 0'1 805
3165 177'1 174'6 166'4 11'3 177'7 10400 0'1 -0'1 0'2 ... ... 7577
3 163'5 163'5 156'5 11'2 167'7 10500 0'1 -0'2 0'3 0'2 0'1 1104
2111 ... ... 146'5 11'2 157'7 10600 0'1 -0'2 0'3 0'2 0'2 5996
17 145'5 144'7 136'5 11'2 147'7 10700 0'1 -0'2 0'3 ... ... 748
1582 138'5 138'5 126'5 11'3 138'0 10800 0'2 -0'1 0'3 0'3 0'2 4903
7 128'6 125'1 116'6 11'2 128'0 10900 0'2 -0'2 0'4 0'3 0'2 416
4146 119'6 115'3 106'6 11'3 118'1 11000 0'3 -0'1 0'4 0'4 0'2 8072
7 108'0 105'3 96'7 11'2 108'1 11100 0'3 -0'2 0'5 0'3 0'3 831
3163 98'6 94'6 87'0 11'1 98'1 11200 0'3 -0'3 0'6 0'5 0'4 3752
13 89'0 83'3 77'1 11'1 88'2 11300 0'4 -0'3 0'7 0'6 0'3 1460
1442 78'7 74'4 67'1 11'1 78'2 11400 0'4 -0'3 0'7 1'0 0'5 9391
19 69'4 65'6 57'4 10'7 68'3 11500 0'5 -0'5 1'2 1'0 0'5 3727
2070 59'4 54'1 47'7 10'6 58'5 11600 0'7 -0'6 1'5 1'4 0'7 5034
22 49'1 47'3 38'4 10'3 48'7 11700 1'1 -1'1 2'2 1'6 1'1 1990
2046 39'2 30'2 29'6 9'5 39'3 11800 1'5 -1'7 3'4 3'6 1'5 4671
302 33'0 28'6 21'6 8'5 30'3 11900 2'5 -2'7 5'4 3'6 2'3 2350
8098 23'3 14'7 15'0 7'1 22'1 12000 4'3 -4'3 8'6 9'0 3'7 14066
1594 16'4 9'2 9'5 5'4 15'1 12100 7'3 -6'0 13'3 10'5 6'7 2033
3496 11'2 7'4 5'6 3'5 9'3 12200 11'5 -7'7 19'4 19'4 10'5 7799
3428 6'6 5'0 3'2 2'1 5'3 12300 17'5 -9'3 27'0 25'4 16'5 3326
4757 3'7 1'3 1'6 1'1 2'7 12400 25'1 -10'3 35'4 28'3 23'4 8453
3188 2'1 1'1 0'7 0'5 1'4 12500 33'6 -10'7 44'5 39'4 31'7 5840
7363 1'1 0'6 0'5 0'2 0'7 12600 43'1 -11'2 54'3 47'1 40'6 8430
3311 0'5 0'3 0'3 0'1 0'4 12700 52'6 -11'3 64'1 55'1 50'2 2946
6580 0'4 0'2 0'2 0'1 0'3 12800 62'5 -11'3 74'0 74'0 60'0 6485
4497 0'3 0'1 0'1 0'1 0'2 12900 72'4 -11'3 83'7 77'2 71'3 1507
12789 0'2 0'2 0'1 0'0 0'1 13000 82'3 -11'4 93'7 88'0 80'0 8825
3353 0'2 0'1 0'1 0'0 0'1 13100 92'3 -11'4 103'7 92'4 90'7 598
5600 0'1 0'1 0'1 0'0 0'1 13200 102'3 -11'4 113'7 113'6 100'4 5466
4210 0'1 0'1 0'1 0'0 0'1 13300 112'3 -11'4 123'7 113'1 111'6 828
5950 ... ... 0'1 0'0 0'1 13400 122'3 -11'4 133'7 121'4 121'3 4117
2369 0'1 0'1 0'1 0'0 0'1 13500 132'3 -11'4 143'7 ... ... 715
9437 ... ... 0'1 0'0 0'1 13600 142'3 -11'4 153'7 147'0 140'0 5807
2730 ... ... 0'1 0'0 0'1 13700 152'3 -11'4 163'7 ... ... 438
4951 ... ... 0'1 0'0 0'1 13800 162'3 -11'4 173'7 165'4 162'0 2773
976 ... ... 0'1 0'0 0'1 13900 172'3 -11'4 183'7 ... ... 40
13981 ... ... 0'1 0'0 0'1 14000 182'3 -11'4 193'7 183'0 181'0 2977
1123 ... ... 0'1 0'0 0'1 14100 192'3 -11'4 203'7 ... ... 50
9716 0'0 0'0 0'1 0'0 0'1 14200 202'3 -11'4 213'7 ... ... 3720
658 ... ... 0'1 0'0 0'1 14300 212'3 -11'4 223'7 ... ... 9
6333 ... ... 0'1 0'0 0'1 14400 222'3 -11'4 233'7 226'4 220'6 1660
1924 0'1 0'1 0'1 0'0 0'1 14500 232'3 -11'4 243'7 ... ... 31
3962 ... ... 0'1 0'0 0'1 14600 242'3 -11'4 253'7 ... ... 976
308 ... ... 0'1 0'0 0'1 14700 252'3 -11'4 263'7 251'0 251'0 7
2930 ... ... 0'1 0'0 0'1 14800 262'3 -11'4 273'7 263'0 262'0 237
530 ... ... 0'1 0'0 0'1 14900 272'3 -11'4 283'7 ... ... 13
22210 ... ... 0'1 0'0 0'1 15000 282'3 -11'4 293'7 ... ... 754
518 ... ... 0'1 0'0 0'1 15100 292'3 -11'4 303'7 ... ... 9
2515 ... ... 0'1 0'0 0'1 15200 302'3 -11'4 313'7 ... ... 50
534 ... ... 0'1 0'0 0'1 15300 312'3 -11'4 323'7 ... ... 9
4344 ... ... 0'1 0'0 0'1 15400 322'3 -11'4 333'7 ... ... 436
2071 ... ... 0'1 0'0 0'1 15500 332'3 -11'4 343'7 ... ... 1
3039 ... ... 0'1 0'0 0'1 15600 342'3 -11'4 353'7 ... ... 89
870 ... ... 0'1 0'0 0'1 15700 352'3 -11'4 363'7 ... ... 5
957 ... ... 0'1 0'0 0'1 15800 362'3 -11'4 373'7 ... ... 26
206 ... ... 0'1 0'0 0'1 15900 372'3 -11'4 383'7 ... ... 6
12521 0'1 0'1 0'1 0'0 0'1 16000 382'3 -11'4 393'7 ... ... 647
129 ... ... 0'1 0'0 0'1 16100 392'3 -11'4 403'7 ... ... 1
2267 ... ... 0'1 0'0 0'1 16200 402'3 -11'4 413'7 ... ... 7
541 ... ... 0'1 0'0 0'1 16300 412'3 -11'4 423'7 ... ... 1
1613 ... ... 0'1 0'0 0'1 16400 422'3 -11'4 433'7 ... ... 2
1036 ... ... 0'1 0'0 0'1 16500 432'3 -11'4 443'7 ... ... 1
2246 ... ... 0'1 0'0 0'1 16600 442'3 -11'4 453'7 ... ... 9
102 ... ... 0'1 0'0 0'1 16700 452'3 -11'4 463'7 ... ... 2
874 ... ... 0'1 0'0 0'1 16800 462'3 -11'4 473'7 ... ... 3
87 0'0 0'0 0'1 0'0 0'1 16900 472'3 -11'4 483'7 ... ... 22
6630 ... ... 0'1 0'0 0'1 17000 482'3 -11'4 493'7 484'0 484'0 163
43 ... ... 0'1 0'0 0'1 17100 492'3 -11'4 503'7 ... ... 3
587 ... ... 0'1 0'0 0'1 17200 502'3 -11'4 513'7 ... ... 6
723 ... ... 0'1 0'0 0'1 17400 522'3 -11'4 533'7 ... ... 5
482 ... ... 0'1 0'0 0'1 17600 542'3 -11'4 553'7 ... ... 7
380 ... ... 0'1 0'0 0'1 17800 562'3 -11'4 573'7 ... ... 1
5104 0'1 0'1 0'1 0'0 0'1 18000 582'3 -11'4 593'7 ... ... 18
347 ... ... 0'1 0'0 0'1 18200 602'3 -11'4 613'7 ... ... 0
660 ... ... 0'1 0'0 0'1 18400 622'3 -11'4 633'7 ... ... 0
493 ... ... 0'1 0'0 0'1 18600 642'3 -11'4 653'7 ... ... 1
421 ... ... 0'1 0'0 0'1 18800 662'3 -11'4 673'7 ... ... 0
3263 ... ... 0'1 0'0 0'1 19000 682'3 -11'4 693'7 ... ... 0
271 ... ... 0'1 0'0 0'1 19200 702'3 -11'4 713'7 ... ... 1
1143 ... ... 0'1 0'0 0'1 19400 722'3 -11'4 733'7 ... ... 1
391 ... ... 0'1 0'0 0'1 19600 742'3 -11'4 753'7 ... ... 1
44 ... ... 0'1 0'0 0'1 19800 762'3 -11'4 773'7 ... ... 4
2075 ... ... 0'1 0'0 0'1 20000 782'3 -11'4 793'7 ... ... 50
190 ... ... 0'1 0'0 0'1 20200 802'3 -11'4 813'7 ... ... 0
363 ... ... 0'1 0'0 0'1 20400 822'3 -11'4 833'7 ... ... 9
86 ... ... 0'1 0'0 0'1 20600 842'3 -11'4 853'7 ... ... 1
147 ... ... 0'1 0'0 0'1 20800 862'3 -11'4 873'7 ... ... 1
370 ... ... 0'1 0'0 0'1 21000 882'3 -11'4 893'7 ... ... 1
37 ... ... 0'1 0'0 0'1 21200 902'3 -11'4 913'7 ... ... 1
100 ... ... 0'1 0'0 0'1 21400 922'3 -11'4 933'7 ... ... 12
78 ... ... 0'1 0'0 0'1 21600 942'3 -11'4 953'7 ... ... 13
119 ... ... 0'1 0'0 0'1 21800 962'3 -11'4 973'7 ... ... 22
731 ... ... 0'1 0'0 0'1 22000 982'3 -11'4 993'7 ... ... 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.