Markets - Grains

Underlying Price: 674'4
Expiration Date: 06/25/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 430'7 -6'2 424'5 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 420'7 -6'2 414'5 2600 0'1 0'0 0'1 ... ... 10
0 ... ... 410'7 -6'2 404'5 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 400'7 -6'2 394'5 2800 0'1 0'0 0'1 ... ... 10
0 ... ... 390'7 -6'2 384'5 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 380'7 -6'2 374'5 3000 0'1 0'0 0'1 ... ... 5
0 ... ... 370'7 -6'2 364'5 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 360'7 -6'2 354'5 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 350'7 -6'2 344'5 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 340'7 -6'2 334'5 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 330'7 -6'2 324'5 3500 0'1 0'0 0'1 ... ... 2
0 ... ... 320'7 -6'2 314'5 3600 0'1 0'0 0'1 ... ... 1
0 ... ... 310'7 -6'2 304'5 3700 0'1 0'0 0'1 ... ... 3
0 ... ... 300'7 -6'2 294'5 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 290'7 -6'2 284'5 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 280'7 -6'2 274'5 4000 0'1 0'0 0'1 ... ... 35
0 ... ... 270'7 -6'2 264'5 4100 0'1 0'0 0'1 ... ... 117
0 ... ... 260'7 -6'2 254'5 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 250'7 -6'2 244'5 4300 0'1 0'0 0'1 ... ... 17
0 ... ... 240'7 -6'2 234'5 4400 0'1 0'0 0'1 ... ... 169
0 ... ... 230'7 -6'2 224'5 4500 0'1 0'0 0'1 ... ... 67
0 ... ... 225'7 -6'2 219'5 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 220'7 -6'2 214'5 4600 0'1 0'0 0'1 ... ... 81
0 ... ... 215'7 -6'2 209'5 4650 0'1 0'0 0'1 ... ... 13
0 ... ... 210'7 -6'2 204'5 4700 0'1 0'0 0'1 ... ... 134
0 ... ... 205'7 -6'2 199'5 4750 0'1 0'0 0'1 ... ... 21
0 ... ... 200'7 -6'2 194'5 4800 0'1 0'0 0'1 ... ... 3889
0 ... ... 195'7 -6'2 189'5 4850 0'1 0'0 0'1 ... ... 1
1 ... ... 190'7 -6'2 184'5 4900 0'1 0'0 0'1 ... ... 339
0 ... ... 185'7 -6'2 179'5 4950 0'1 0'0 0'1 ... ... 49
22 ... ... 180'7 -6'2 174'5 5000 0'1 0'0 0'1 ... ... 691
0 ... ... 175'7 -6'2 169'5 5050 0'1 0'0 0'1 ... ... 0
817 151'4 151'4 170'7 -6'2 164'5 5100 0'1 0'0 0'1 ... ... 1545
0 ... ... 165'7 -6'2 159'5 5150 0'1 0'0 0'1 ... ... 53
1288 ... ... 160'7 -6'2 154'5 5200 0'1 0'0 0'1 ... ... 1733
0 ... ... 155'7 -6'2 149'5 5250 0'1 0'0 0'1 ... ... 223
1249 ... ... 150'7 -6'2 144'5 5300 0'1 0'0 0'1 ... ... 1707
0 ... ... 145'7 -6'2 139'5 5350 0'1 0'0 0'1 ... ... 32
923 ... ... 140'7 -6'2 134'5 5400 0'1 0'0 0'1 ... ... 4654
1 ... ... 135'7 -6'2 129'5 5450 0'1 0'0 0'1 ... ... 44
1262 ... ... 130'7 -6'2 124'5 5500 0'1 0'0 0'1 ... ... 12555
1 ... ... 125'7 -6'2 119'5 5550 0'1 0'0 0'1 ... ... 1154
104 ... ... 120'7 -6'2 114'5 5600 0'1 0'0 0'1 ... ... 1035
1 ... ... 115'7 -6'2 109'5 5650 0'1 0'0 0'1 ... ... 279
959 ... ... 110'7 -6'2 104'5 5700 0'1 0'0 0'1 0'4 0'4 2250
44 ... ... 105'7 -6'2 99'5 5750 0'1 0'0 0'1 0'1 0'1 147
1149 ... ... 100'7 -6'2 94'5 5800 0'1 0'0 0'1 ... ... 1636
21 ... ... 96'0 -6'2 89'6 5850 0'2 0'0 0'2 ... ... 227
2337 ... ... 91'0 -6'2 84'6 5900 0'2 0'0 0'2 0'3 0'2 3150
13 ... ... 86'1 -6'2 79'7 5950 0'3 0'0 0'3 ... ... 391
1514 72'3 72'3 81'1 -6'1 75'0 6000 0'4 0'1 0'3 ... ... 4401
91 ... ... 76'2 -6'1 70'1 6050 0'5 0'1 0'4 0'6 0'6 593
2980 ... ... 71'3 -6'1 65'2 6100 0'6 0'1 0'5 1'5 1'1 3628
67 ... ... 66'5 -6'1 60'4 6150 1'0 0'1 0'7 1'7 1'3 525
1968 ... ... 62'0 -6'1 55'7 6200 1'3 0'1 1'2 2'7 1'6 2523
45 ... ... 57'3 -6'0 51'3 6250 1'7 0'2 1'5 3'0 1'7 762
1816 ... ... 52'7 -5'7 47'0 6300 2'4 0'3 2'1 5'0 2'4 3317
262 ... ... 48'4 -5'6 42'6 6350 3'2 0'4 2'6 6'1 3'3 612
1786 35'7 35'7 44'2 -5'5 38'5 6400 4'1 0'5 3'4 8'2 3'6 4462
131 ... ... 40'2 -5'3 34'7 6450 5'3 0'7 4'4 8'5 8'5 661
2920 29'1 24'4 36'3 -5'1 31'2 6500 6'6 1'1 5'5 11'4 6'5 2678
534 ... ... 32'6 -4'7 27'7 6550 8'3 1'3 7'0 9'1 8'0 989
2022 16'5 15'6 29'3 -4'4 24'7 6600 10'3 1'6 8'5 17'0 10'4 2538
423 ... ... 26'2 -4'2 22'0 6650 12'4 2'0 10'4 19'2 19'2 606
1906 ... ... 23'3 -4'0 19'3 6700 14'7 2'2 12'5 21'1 14'2 1434
380 17'0 11'1 20'6 -3'5 17'1 6750 17'5 2'5 15'0 17'4 16'7 690
2082 12'1 9'0 18'3 -3'3 15'0 6800 20'4 2'7 17'5 25'0 19'4 1891
493 ... ... 16'1 -3'1 13'0 6850 23'4 3'1 20'3 ... ... 570
2205 11'3 6'4 14'1 -2'7 11'2 6900 26'6 3'3 23'3 ... ... 610
942 10'1 9'7 12'3 -2'5 9'6 6950 30'2 3'5 26'5 ... ... 272
5616 9'0 4'4 10'5 -2'2 8'3 7000 33'7 4'0 29'7 35'0 35'0 1362
775 8'0 3'6 9'2 -2'1 7'1 7050 37'5 4'1 33'4 ... ... 533
1354 6'7 3'4 7'7 -1'6 6'1 7100 41'5 4'4 37'1 37'1 37'1 1338
396 4'5 3'4 6'6 -1'4 5'2 7150 45'6 4'6 41'0 ... ... 93
1659 5'0 2'0 5'6 -1'2 4'4 7200 50'0 5'0 45'0 ... ... 577
675 4'2 2'0 4'7 -1'1 3'6 7250 54'2 5'1 49'1 ... ... 172
2152 4'0 1'6 4'1 -0'7 3'2 7300 58'6 5'3 53'3 ... ... 545
620 3'1 1'5 3'3 -0'5 2'6 7350 63'2 5'5 57'5 ... ... 234
2622 2'5 1'1 2'7 -0'5 2'2 7400 67'6 5'5 62'1 ... ... 983
577 2'2 1'1 2'3 -0'4 1'7 7450 72'3 5'6 66'5 ... ... 62
5059 1'5 1'0 2'0 -0'3 1'5 7500 77'1 5'7 71'2 ... ... 452
732 1'0 1'0 1'6 -0'3 1'3 7550 81'7 5'7 76'0 ... ... 39
1548 0'6 0'6 1'4 -0'3 1'1 7600 86'5 5'7 80'6 ... ... 89
846 ... ... 1'2 -0'2 1'0 7650 91'4 6'0 85'4 ... ... 54
1521 0'4 0'4 1'1 -0'2 0'7 7700 96'3 6'0 90'3 ... ... 230
374 ... ... 0'7 -0'1 0'6 7750 101'2 6'1 95'1 ... ... 2
951 0'5 0'5 0'6 -0'1 0'5 7800 106'1 6'1 100'0 ... ... 21
384 ... ... 0'6 -0'2 0'4 7850 111'0 6'0 105'0 ... ... 12
502 ... ... 0'5 -0'1 0'4 7900 116'0 6'1 109'7 ... ... 23
291 ... ... 0'4 -0'1 0'3 7950 120'7 6'1 114'6 ... ... 3
1280 0'3 0'3 0'4 -0'1 0'3 8000 125'7 6'1 119'6 ... ... 65
152 0'3 0'2 0'3 0'0 0'3 8050 130'7 6'2 124'5 ... ... 0
219 0'3 0'3 0'3 -0'1 0'2 8100 135'6 6'1 129'5 ... ... 1
96 0'2 0'2 0'3 -0'1 0'2 8150 140'6 6'1 134'5 ... ... 2
773 0'3 0'3 0'2 0'0 0'2 8200 145'6 6'2 139'4 ... ... 2
258 ... ... 0'2 0'0 0'2 8250 150'6 6'2 144'4 ... ... 5
862 ... ... 0'2 -0'1 0'1 8300 155'5 6'1 149'4 ... ... 1
235 ... ... 0'2 -0'1 0'1 8350 160'5 6'1 154'4 ... ... 1
815 ... ... 0'2 -0'1 0'1 8400 165'5 6'1 159'4 ... ... 0
89 0'1 0'1 0'2 -0'1 0'1 8450 170'5 6'1 164'4 ... ... 10
837 ... ... 0'2 -0'1 0'1 8500 175'5 6'1 169'4 ... ... 48
102 ... ... 0'2 -0'1 0'1 8550 180'5 6'1 174'4 ... ... 0
1510 ... ... 0'1 0'0 0'1 8600 185'5 6'2 179'3 ... ... 0
221 ... ... 0'1 0'0 0'1 8650 190'5 6'2 184'3 ... ... 1
186 ... ... 0'1 0'0 0'1 8700 195'5 6'2 189'3 ... ... 0
117 ... ... 0'1 0'0 0'1 8750 200'5 6'2 194'3 ... ... 0
415 ... ... 0'1 0'0 0'1 8800 205'5 6'2 199'3 ... ... 1
82 ... ... 0'1 0'0 0'1 8850 210'5 6'2 204'3 ... ... 1
108 ... ... 0'1 0'0 0'1 8900 215'5 6'2 209'3 ... ... 0
63 ... ... 0'1 0'0 0'1 8950 220'5 6'2 214'3 ... ... 0
1208 ... ... 0'1 0'0 0'1 9000 225'5 6'2 219'3 ... ... 0
29 ... ... 0'1 0'0 0'1 9050 230'5 6'2 224'3 ... ... 2
100 ... ... 0'1 0'0 0'1 9100 235'5 6'2 229'3 ... ... 0
38 ... ... 0'1 0'0 0'1 9150 240'5 6'2 234'3 ... ... 0
183 ... ... 0'1 0'0 0'1 9200 245'5 6'2 239'3 ... ... 0
52 ... ... 0'1 0'0 0'1 9250 250'5 6'2 244'3 ... ... 0
69 ... ... 0'1 0'0 0'1 9300 255'5 6'2 249'3 ... ... 0
1 ... ... 0'1 0'0 0'1 9350 260'5 6'2 254'3 ... ... 0
197 ... ... 0'1 0'0 0'1 9400 265'5 6'2 259'3 ... ... 0
52 ... ... 0'1 0'0 0'1 9450 270'5 6'2 264'3 ... ... 0
108 ... ... 0'1 0'0 0'1 9500 275'5 6'2 269'3 ... ... 1
114 ... ... 0'1 0'0 0'1 9600 285'5 6'2 279'3 ... ... 0
123 ... ... 0'1 0'0 0'1 9700 295'5 6'2 289'3 ... ... 0
130 ... ... 0'1 0'0 0'1 9800 305'5 6'2 299'3 ... ... 1
60 ... ... 0'1 0'0 0'1 9900 315'5 6'2 309'3 ... ... 0
344 ... ... 0'1 0'0 0'1 10000 325'5 6'2 319'3 ... ... 0
42 ... ... 0'1 0'0 0'1 10100 335'5 6'2 329'3 ... ... 0
50 ... ... 0'1 0'0 0'1 10200 345'5 6'2 339'3 ... ... 0
227 ... ... 0'1 0'0 0'1 10300 355'5 6'2 349'3 ... ... 0
53 ... ... 0'1 0'0 0'1 10400 365'5 6'2 359'3 ... ... 0
100 ... ... 0'1 0'0 0'1 10500 375'5 6'2 369'3 ... ... 0
81 ... ... 0'1 0'0 0'1 10600 385'5 6'2 379'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10700 395'5 6'2 389'3 ... ... 0
27 ... ... 0'1 0'0 0'1 10800 405'5 6'2 399'3 ... ... 0
77 ... ... 0'1 0'0 0'1 10900 415'5 6'2 409'3 ... ... 0
282 ... ... 0'1 0'0 0'1 11000 425'5 6'2 419'3 ... ... 0
14 ... ... 0'1 0'0 0'1 11100 435'5 6'2 429'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11200 445'5 6'2 439'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11300 455'5 6'2 449'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11400 465'5 6'2 459'3 ... ... 0
108 ... ... 0'1 0'0 0'1 11500 475'5 6'2 469'3 ... ... 0
276 ... ... 0'1 0'0 0'1 12000 525'5 6'2 519'3 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 625'5 6'2 619'3 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 725'5 6'2 719'3 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 825'5 6'2 819'3 ... ... 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.