Markets - Grains

Underlying Price: 578'2
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 191'4 -7'6 183'6 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 186'4 -7'6 178'6 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 181'4 -7'6 173'6 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 176'4 -7'6 168'6 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 171'4 -7'6 163'6 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 166'4 -7'6 158'6 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 161'4 -7'6 153'6 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 156'4 -7'6 148'6 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 151'4 -7'6 143'6 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 146'4 -7'6 138'6 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 141'4 -7'6 133'6 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 136'4 -7'6 128'6 4500 0'2 0'1 0'1 ... ... 2
0 ... ... 131'4 -7'6 123'6 4550 0'2 0'0 0'2 ... ... 0
0 ... ... 126'4 -7'5 118'7 4600 0'2 0'0 0'2 ... ... 0
0 ... ... 121'5 -7'6 113'7 4650 0'3 0'1 0'2 ... ... 0
0 ... ... 116'5 -7'5 109'0 4700 0'3 0'0 0'3 ... ... 0
0 ... ... 111'5 -7'5 104'0 4750 0'4 0'1 0'3 ... ... 0
0 ... ... 106'6 -7'5 99'1 4800 0'5 0'1 0'4 ... ... 0
0 ... ... 101'7 -7'5 94'2 4850 0'6 0'1 0'5 ... ... 1
0 ... ... 97'0 -7'4 89'4 4900 0'7 0'1 0'6 ... ... 70
0 ... ... 92'1 -7'4 84'5 4950 1'1 0'0 1'1 1'1 1'1 75
0 ... ... 87'3 -7'4 79'7 5000 1'3 0'3 1'0 ... ... 125
0 ... ... 82'4 -7'2 75'2 5050 1'6 0'4 1'2 ... ... 1
0 ... ... 77'7 -7'2 70'5 5100 2'1 0'4 1'5 ... ... 36
0 ... ... 73'2 -7'1 66'1 5150 2'5 0'6 1'7 ... ... 122
0 ... ... 68'5 -6'7 61'6 5200 3'2 0'7 2'3 3'1 2'3 219
21 ... ... 64'2 -6'6 57'4 5250 4'0 1'1 2'7 3'3 3'3 10
300 ... ... 59'7 -6'4 53'3 5300 4'7 1'2 3'5 ... ... 96
0 ... ... 55'6 -6'2 49'4 5350 5'7 1'4 4'3 ... ... 2
14 ... ... 51'5 -5'7 45'6 5400 7'1 1'6 5'3 5'0 5'0 35
72 ... ... 47'7 -5'6 42'1 5450 8'4 2'0 6'4 ... ... 77
41 ... ... 44'1 -5'4 38'5 5500 10'0 2'2 7'6 9'7 7'2 460
50 ... ... 40'5 -5'2 35'3 5550 11'4 -0'2 11'6 11'4 11'4 0
131 ... ... 37'2 -5'0 32'2 5600 13'5 2'6 10'7 12'0 10'4 166
70 ... ... 34'1 -4'6 29'3 5650 15'6 3'0 12'6 ... ... 17
5 ... ... 31'2 -4'4 26'6 5700 18'0 3'1 14'7 ... ... 5
8 ... ... 28'4 -4'2 24'2 5750 20'6 0'2 20'4 20'6 20'6 0
162 23'2 23'2 26'0 -4'0 22'0 5800 23'1 3'5 19'4 22'6 21'6 207
160 ... ... 23'5 -3'6 19'7 5850 26'1 4'0 22'1 22'5 22'5 19
74 ... ... 21'4 -3'5 17'7 5900 29'1 4'2 24'7 ... ... 0
0 ... ... 19'4 -3'3 16'1 5950 32'3 4'4 27'7 ... ... 0
98 16'7 16'7 17'5 -3'0 14'5 6000 35'6 4'6 31'0 ... ... 44
0 ... ... 15'7 -2'6 13'1 6050 39'2 4'7 34'3 ... ... 0
2 ... ... 14'3 -2'4 11'7 6100 43'0 5'2 37'6 ... ... 0
0 ... ... 13'0 -2'3 10'5 6150 46'6 5'3 41'3 ... ... 0
26 10'4 10'4 11'6 -2'2 9'4 6200 50'5 5'4 45'1 ... ... 0
11 11'0 11'0 10'4 -2'0 8'4 6250 54'5 5'6 48'7 ... ... 0
0 ... ... 9'4 -1'7 7'5 6300 58'6 5'7 52'7 ... ... 0
6 ... ... 8'5 -1'6 6'7 6350 63'0 6'1 56'7 ... ... 0
0 ... ... 7'6 -1'5 6'1 6400 67'2 6'1 61'1 ... ... 0
0 ... ... 7'0 -1'4 5'4 6450 71'5 6'2 65'3 ... ... 0
49 ... ... 6'3 -1'3 5'0 6500 76'0 6'3 69'5 ... ... 0
2 ... ... 5'6 -1'2 4'4 6550 80'4 6'4 74'0 ... ... 0
0 ... ... 5'2 -1'1 4'1 6600 85'1 6'5 78'4 ... ... 0
0 ... ... 4'6 -1'0 3'6 6650 89'6 6'6 83'0 ... ... 0
31 ... ... 4'3 -1'0 3'3 6700 94'3 6'6 87'5 ... ... 0
28 ... ... 4'0 -0'7 3'1 6750 99'0 6'6 92'2 ... ... 0
0 ... ... 3'6 -0'7 2'7 6800 103'6 6'7 96'7 ... ... 0
32 ... ... 3'4 -0'7 2'5 6850 108'4 6'7 101'5 ... ... 0
95 ... ... 3'2 -0'7 2'3 6900 113'3 7'0 106'3 ... ... 0
0 ... ... 3'0 -0'6 2'2 6950 118'1 7'0 111'1 ... ... 0
1 ... ... 2'6 -0'6 2'0 7000 123'0 7'1 115'7 ... ... 0
0 ... ... 2'4 -0'5 1'7 7050 127'6 7'1 120'5 ... ... 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.