Markets - Grains

Underlying Price: 606'0
Expiration Date: 12/24/20

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 181'5 9'4 191'1 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 176'5 9'4 186'1 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 171'5 9'4 181'1 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 166'5 9'4 176'1 4300 0'1 0'0 0'1 ... ... 10
0 ... ... 161'5 9'4 171'1 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 156'5 9'4 166'1 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 151'5 9'4 161'1 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 146'5 9'4 156'1 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 141'5 9'4 151'1 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 136'5 9'4 146'1 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 131'5 9'4 141'1 4650 0'1 0'0 0'1 ... ... 19
0 ... ... 126'5 9'4 136'1 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 121'5 9'4 131'1 4750 0'1 0'0 0'1 ... ... 0
0 ... ... 116'5 9'4 126'1 4800 0'1 0'0 0'1 ... ... 54
0 ... ... 111'5 9'4 121'1 4850 0'1 0'0 0'1 ... ... 11
0 ... ... 106'5 9'4 116'1 4900 0'1 0'0 0'1 ... ... 350
0 ... ... 101'5 9'4 111'1 4950 0'1 0'0 0'1 ... ... 17
0 ... ... 96'5 9'4 106'1 5000 0'1 0'0 0'1 ... ... 157
0 ... ... 91'5 9'4 101'1 5050 0'1 0'0 0'1 ... ... 84
0 ... ... 86'5 9'4 96'1 5100 0'1 0'0 0'1 ... ... 38
0 ... ... 81'6 9'3 91'1 5150 0'1 -0'1 0'2 ... ... 290
0 ... ... 76'6 9'3 86'1 5200 0'1 -0'1 0'2 ... ... 79
0 ... ... 71'6 9'4 81'2 5250 0'2 0'0 0'2 ... ... 57
0 ... ... 66'7 9'3 76'2 5300 0'2 -0'1 0'3 ... ... 175
17 ... ... 62'0 9'3 71'3 5350 0'3 -0'1 0'4 ... ... 79
1 ... ... 57'1 9'3 66'4 5400 0'4 -0'1 0'5 ... ... 573
20 ... ... 52'3 9'2 61'5 5450 0'5 -0'2 0'7 ... ... 220
93 ... ... 47'6 9'0 56'6 5500 0'6 -0'4 1'2 ... ... 6540
72 ... ... 43'1 8'7 52'0 5550 1'0 -0'6 1'6 1'1 1'1 718
4 ... ... 38'5 8'6 47'3 5600 1'3 -0'7 2'2 1'4 1'4 883
13 ... ... 34'2 8'4 42'6 5650 1'6 -1'1 2'7 2'0 1'7 657
175 ... ... 30'1 8'2 38'3 5700 2'3 -1'4 3'7 2'5 2'5 2135
1 ... ... 26'2 7'7 34'1 5750 3'1 -1'6 4'7 3'2 3'2 993
93 ... ... 22'6 7'3 30'1 5800 4'1 -2'3 6'4 4'3 4'0 2822
146 ... ... 19'4 6'7 26'3 5850 5'3 -2'5 8'0 ... ... 1105
63 ... ... 16'5 6'2 22'7 5900 6'7 -3'3 10'2 7'0 7'0 1452
158 ... ... 14'0 5'5 19'5 5950 8'5 -4'4 13'1 9'2 9'2 1023
1009 14'6 14'6 9'6 7'0 16'6 6000 10'6 -4'4 15'2 ... ... 1969
385 ... ... 9'6 4'4 14'2 6050 13'2 -5'0 18'2 ... ... 908
2193 12'4 11'3 7'7 4'0 11'7 6100 15'7 -5'4 21'3 15'5 15'5 1627
768 10'0 9'6 6'5 3'2 9'7 6150 18'7 -6'5 25'4 20'0 19'1 431
1677 8'2 8'1 5'3 2'7 8'2 6200 22'2 -7'7 30'1 23'3 23'3 842
1008 7'2 4'4 4'7 2'0 6'7 6250 25'6 -7'2 33'0 ... ... 442
4023 4'0 4'0 2'1 3'3 5'4 6300 29'4 -7'5 37'1 ... ... 433
2140 ... ... 2'7 1'5 4'4 6350 33'4 -8'0 41'4 33'5 33'5 116
2058 4'0 3'4 2'6 0'7 3'5 6400 37'5 -8'2 45'7 ... ... 15
1056 3'1 3'1 2'1 0'6 2'7 6450 41'7 -8'4 50'3 ... ... 11
1023 2'5 2'2 1'7 0'3 2'2 6500 46'2 -8'6 55'0 ... ... 10
712 1'4 1'4 0'6 1'1 1'7 6550 50'7 -8'6 59'5 ... ... 0
974 1'4 1'4 0'7 0'5 1'4 6600 55'4 -8'7 64'3 ... ... 0
1006 ... ... 0'6 0'3 1'1 6650 60'1 -9'1 69'2 ... ... 0
1779 1'1 1'0 0'5 0'3 1'0 6700 65'0 -9'1 74'1 ... ... 0
177 0'6 0'6 0'4 0'2 0'6 6750 69'6 -9'2 79'0 ... ... 0
297 ... ... 0'3 0'2 0'5 6800 74'5 -9'2 83'7 ... ... 0
29 ... ... 0'2 0'2 0'4 6850 79'4 -9'2 88'6 ... ... 0
156 ... ... 0'2 0'1 0'3 6900 84'3 -9'3 93'6 ... ... 0
435 ... ... 0'1 0'2 0'3 6950 89'3 -9'2 98'5 ... ... 0
488 ... ... 0'1 0'1 0'2 7000 94'2 -9'3 103'5 ... ... 0
27 ... ... 0'1 0'1 0'2 7050 99'2 -9'3 108'5 ... ... 0
94 ... ... 0'1 0'1 0'2 7100 104'2 -9'3 113'5 ... ... 0
50 ... ... 0'1 0'0 0'1 7150 109'1 -9'4 118'5 ... ... 0
308 ... ... 0'1 0'0 0'1 7200 114'1 -9'4 123'5 ... ... 0
25 ... ... 0'1 0'0 0'1 7250 119'1 -9'4 128'5 ... ... 0
603 ... ... 0'1 0'0 0'1 7300 124'1 -9'4 133'5 ... ... 0
123 ... ... 0'1 0'0 0'1 7350 129'1 -9'4 138'5 ... ... 0
40 ... ... 0'1 0'0 0'1 7400 134'1 -9'4 143'5 ... ... 0
6 ... ... 0'1 0'0 0'1 7450 139'1 -9'4 148'5 ... ... 0
32 ... ... 0'1 0'0 0'1 7500 144'1 -9'4 153'5 ... ... 0
1 ... ... 0'1 0'0 0'1 7550 149'1 -9'4 158'5 ... ... 0
42 ... ... 0'1 0'0 0'1 7600 154'1 -9'4 163'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7650 159'1 -9'4 168'5 ... ... 0
30 ... ... 0'1 0'0 0'1 7700 164'1 -9'4 173'5 ... ... 0
42 ... ... 0'1 0'0 0'1 7750 169'1 -9'4 178'5 ... ... 0
153 ... ... 0'1 0'0 0'1 7800 174'1 -9'4 183'5 ... ... 0
20 ... ... 0'1 0'0 0'1 7850 179'1 -9'4 188'5 ... ... 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.