Markets - Grains

Underlying Price: 706'2
Expiration Date: 04/23/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 423'3 37'0 460'3 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 413'3 37'0 450'3 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 403'3 37'0 440'3 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 393'3 37'0 430'3 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 383'3 37'0 420'3 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 373'3 37'0 410'3 3000 0'1 0'0 0'1 ... ... 4
0 ... ... 363'3 37'0 400'3 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 353'3 37'0 390'3 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 343'3 37'0 380'3 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 333'3 37'0 370'3 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 323'3 37'0 360'3 3500 0'1 0'0 0'1 ... ... 10
0 ... ... 313'3 37'0 350'3 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 303'3 37'0 340'3 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 293'3 37'0 330'3 3800 0'1 0'0 0'1 ... ... 8
0 ... ... 283'3 37'0 320'3 3900 0'1 0'0 0'1 ... ... 16
0 ... ... 273'3 37'0 310'3 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 263'3 37'0 300'3 4100 0'1 0'0 0'1 ... ... 11
0 ... ... 253'3 37'0 290'3 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 243'3 37'0 280'3 4300 0'1 0'0 0'1 ... ... 211
0 ... ... 233'3 37'0 270'3 4400 0'1 0'0 0'1 ... ... 53
0 ... ... 223'3 37'0 260'3 4500 0'1 0'0 0'1 ... ... 26
0 ... ... 218'3 37'0 255'3 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 213'3 37'0 250'3 4600 0'1 0'0 0'1 ... ... 80
0 ... ... 208'3 37'0 245'3 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 203'3 37'0 240'3 4700 0'1 0'0 0'1 ... ... 48
0 ... ... 198'3 37'0 235'3 4750 0'1 0'0 0'1 ... ... 0
0 ... ... 193'3 37'0 230'3 4800 0'1 0'0 0'1 ... ... 302
0 ... ... 188'3 37'0 225'3 4850 0'1 0'0 0'1 ... ... 0
0 ... ... 183'3 37'0 220'3 4900 0'1 0'0 0'1 ... ... 142
0 ... ... 178'3 37'0 215'3 4950 0'1 0'0 0'1 ... ... 67
2 ... ... 173'3 37'0 210'3 5000 0'1 0'0 0'1 ... ... 119
0 ... ... 168'3 37'0 205'3 5050 0'1 0'0 0'1 ... ... 1
15 ... ... 163'3 37'0 200'3 5100 0'1 0'0 0'1 ... ... 224
0 ... ... 158'3 37'0 195'3 5150 0'1 0'0 0'1 ... ... 241
52 191'0 191'0 190'3 0'5 191'0 5200 0'1 0'0 0'1 ... ... 178
0 ... ... 148'3 37'0 185'3 5250 0'1 0'0 0'1 ... ... 163
14 ... ... 143'3 37'0 180'3 5300 0'1 0'0 0'1 ... ... 126
0 ... ... 138'3 37'0 175'3 5350 0'1 0'0 0'1 ... ... 173
6 ... ... 133'3 37'0 170'3 5400 0'1 0'0 0'1 ... ... 414
0 ... ... 128'3 37'0 165'3 5450 0'1 0'0 0'1 ... ... 243
55 ... ... 123'3 37'0 160'3 5500 0'1 0'0 0'1 ... ... 969
0 ... ... 118'3 37'0 155'3 5550 0'1 0'0 0'1 ... ... 185
109 ... ... 113'3 37'0 150'3 5600 0'1 0'0 0'1 ... ... 2167
0 ... ... 108'3 37'0 145'3 5650 0'1 0'0 0'1 ... ... 666
446 ... ... 103'3 37'0 140'3 5700 0'1 0'0 0'1 ... ... 1096
70 ... ... 98'3 37'0 135'3 5750 0'1 0'0 0'1 ... ... 1273
761 ... ... 93'3 37'0 130'3 5800 0'1 0'0 0'1 ... ... 2018
2 ... ... 88'3 37'0 125'3 5850 0'1 0'0 0'1 ... ... 631
283 ... ... 83'3 37'0 120'3 5900 0'1 0'0 0'1 ... ... 1836
3 ... ... 78'3 37'0 115'3 5950 0'1 0'0 0'1 ... ... 565
1032 110'4 101'4 110'3 0'1 110'4 6000 0'1 0'0 0'1 ... ... 4598
95 ... ... 68'3 37'0 105'3 6050 0'1 0'0 0'1 ... ... 671
1132 103'4 103'4 63'3 37'0 100'3 6100 0'1 0'0 0'1 ... ... 1988
1006 ... ... 58'3 37'0 95'3 6150 0'1 0'0 0'1 ... ... 1271
1320 92'0 92'0 53'3 37'0 90'3 6200 0'1 0'0 0'1 ... ... 2648
552 ... ... 48'3 37'0 85'3 6250 0'1 0'0 0'1 ... ... 562
1269 ... ... 43'3 37'0 80'3 6300 0'1 0'0 0'1 ... ... 2222
611 ... ... 38'4 36'7 75'3 6350 0'1 -0'1 0'2 ... ... 390
1948 71'0 65'0 70'3 -5'3 65'0 6400 0'1 -0'1 0'2 ... ... 2867
1319 67'0 67'0 65'3 1'5 67'0 6450 0'1 -0'3 0'4 0'3 0'3 1079
3352 63'0 29'3 24'1 36'2 60'3 6500 0'1 -0'6 0'7 0'4 0'1 2864
901 ... ... 19'6 35'5 55'3 6550 0'1 -1'3 1'4 1'0 0'2 279
1714 51'5 42'1 50'3 -1'3 49'0 6600 0'1 -2'4 2'5 1'6 0'1 1413
383 ... ... 12'3 33'0 45'3 6650 0'1 -4'0 4'1 3'7 0'1 239
2136 40'0 32'1 40'4 -2'4 38'0 6700 0'2 -5'7 6'1 5'0 0'2 821
390 27'2 27'2 35'5 -8'3 27'2 6750 0'4 0'1 0'3 0'4 0'4 533
1677 30'0 22'0 30'6 -7'4 23'2 6800 0'1 -0'3 0'4 0'5 0'1 1391
679 25'0 24'0 26'1 -2'1 24'0 6850 0'1 -0'6 0'7 0'6 0'1 98
1730 20'0 14'1 21'5 -4'3 17'2 6900 0'2 -1'1 1'3 2'0 0'1 226
193 13'2 13'2 17'4 -4'2 13'2 6950 0'2 -2'0 2'2 0'6 0'2 16
3114 14'0 5'0 13'6 -8'2 5'4 7000 0'5 -2'7 3'4 5'0 0'3 800
392 8'1 2'5 10'5 -6'2 4'3 7050 1'7 -3'4 5'3 3'4 1'7 34
867 7'0 1'0 7'7 -6'7 1'0 7100 4'5 -3'0 7'5 6'0 4'3 75
323 5'2 0'5 5'4 -4'7 0'5 7150 10'2 -31'6 42'0 ... ... 3
983 2'6 0'2 3'5 -3'1 0'4 7200 13'3 -33'4 46'7 ... ... 3
544 1'1 0'2 2'3 -2'1 0'2 7250 17'1 -34'6 51'7 ... ... 3
1114 1'5 0'1 1'4 -1'3 0'1 7300 21'2 -35'5 56'7 ... ... 3
54 0'6 0'5 0'1 1'0 1'1 7350 25'7 -36'0 61'7 ... ... 10
1341 0'6 0'1 0'7 -0'6 0'1 7400 30'5 -36'2 66'7 ... ... 2
70 0'2 0'2 0'5 -0'3 0'2 7450 35'3 -36'4 71'7 ... ... 0
985 0'3 0'2 0'1 0'2 0'3 7500 40'1 -36'6 76'7 ... ... 1
114 0'2 0'2 0'1 0'1 0'2 7550 45'0 -36'7 81'7 ... ... 1
1206 0'2 0'2 0'1 0'1 0'2 7600 50'0 -36'7 86'7 ... ... 0
46 0'2 0'1 0'1 0'0 0'1 7650 54'7 -37'0 91'7 ... ... 0
1090 0'1 0'1 0'1 0'0 0'1 7700 59'7 -37'0 96'7 ... ... 0
117 ... ... 0'1 0'0 0'1 7750 64'7 -37'0 101'7 ... ... 15
536 0'1 0'1 0'1 0'0 0'1 7800 69'7 -37'0 106'7 ... ... 0
54 0'1 0'1 0'1 0'0 0'1 7850 74'7 -37'0 111'7 ... ... 0
109 0'1 0'1 0'1 0'0 0'1 7900 79'7 -37'0 116'7 ... ... 0
33 ... ... 0'1 0'0 0'1 7950 84'7 -37'0 121'7 ... ... 0
972 ... ... 0'1 0'0 0'1 8000 89'7 -37'0 126'7 ... ... 0
70 ... ... 0'1 0'0 0'1 8050 94'7 -37'0 131'7 ... ... 0
86 ... ... 0'1 0'0 0'1 8100 99'7 -37'0 136'7 ... ... 0
60 ... ... 0'1 0'0 0'1 8150 104'7 -37'0 141'7 ... ... 0
1440 ... ... 0'1 0'0 0'1 8200 109'7 -37'0 146'7 ... ... 0
5 ... ... 0'1 0'0 0'1 8250 114'7 -37'0 151'7 ... ... 0
184 ... ... 0'1 0'0 0'1 8300 119'7 -37'0 156'7 ... ... 0
20 ... ... 0'1 0'0 0'1 8350 124'7 -37'0 161'7 ... ... 0
102 ... ... 0'1 0'0 0'1 8400 129'7 -37'0 166'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8450 134'7 -37'0 171'7 ... ... 0
67 ... ... 0'1 0'0 0'1 8500 139'7 -37'0 176'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8550 144'7 -37'0 181'7 ... ... 0
37 ... ... 0'1 0'0 0'1 8600 149'7 -37'0 186'7 ... ... 0
0 ... ... ... ... ... 8650 0'0 0'0 0'0 0'0 0'0 0
35 ... ... 0'1 0'0 0'1 8700 159'7 -37'0 196'7 ... ... 0
0 ... ... ... ... ... 8750 0'0 0'0 0'0 0'0 0'0 0
3 ... ... 0'1 0'0 0'1 8800 169'7 -37'0 206'7 ... ... 0
0 ... ... ... ... ... 8850 0'0 0'0 0'0 0'0 0'0 0
26 ... ... 0'1 0'0 0'1 8900 179'7 -37'0 216'7 ... ... 0
118 ... ... 0'1 0'0 0'1 9000 189'7 -37'0 226'7 ... ... 0
11 ... ... 0'1 0'0 0'1 9100 199'7 -37'0 236'7 ... ... 0
33 ... ... 0'1 0'0 0'1 9200 209'7 -37'0 246'7 ... ... 0
1 ... ... 0'1 0'0 0'1 9300 219'7 -37'0 256'7 ... ... 0
45 ... ... 0'1 0'0 0'1 9400 229'7 -37'0 266'7 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 239'7 -37'0 276'7 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 249'7 -37'0 286'7 ... ... 0
13 ... ... 0'1 0'0 0'1 9700 259'7 -37'0 296'7 ... ... 0
0 ... ... 0'1 0'0 0'1 9800 269'7 -37'0 306'7 ... ... 0
0 ... ... 0'1 0'0 0'1 9900 279'7 -37'0 316'7 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 289'7 -37'0 326'7 ... ... 0
90 ... ... 0'1 0'0 0'1 10100 299'7 -37'0 336'7 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 309'7 -37'0 346'7 ... ... 0
0 ... ... 0'1 0'0 0'1 10300 319'7 -37'0 356'7 ... ... 0
0 ... ... ... ... ... 10400 0'0 0'0 0'0 0'0 0'0 0
15 ... ... 0'1 0'0 0'1 10500 339'7 -37'0 376'7 ... ... 0
0 ... ... ... ... ... 10600 0'0 0'0 0'0 0'0 0'0 0
0 ... ... 0'1 0'0 0'1 11000 389'7 -37'0 426'7 ... ... 0
110 ... ... 0'1 0'0 0'1 11500 439'7 -37'0 476'7 ... ... 0
142 ... ... 0'1 0'0 0'1 12000 489'7 -37'0 526'7 ... ... 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.