Markets - Grains

Underlying Price: 762'0
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 472'6 -10'6 462'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 462'6 -10'6 452'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 452'6 -10'6 442'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 442'6 -10'6 432'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 432'6 -10'6 422'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 422'6 -10'6 412'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 412'6 -10'6 402'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 402'6 -10'6 392'0 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 392'6 -10'6 382'0 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 382'6 -10'6 372'0 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 372'6 -10'6 362'0 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 362'6 -10'6 352'0 4100 0'2 0'0 0'2 ... ... 0
0 ... ... 352'6 -10'6 342'0 4200 0'3 0'0 0'3 ... ... 0
0 ... ... 342'6 -10'6 332'0 4300 0'4 0'0 0'4 ... ... 0
0 ... ... 332'6 -10'6 322'0 4400 0'5 0'0 0'5 ... ... 0
0 ... ... 322'6 -10'6 312'0 4500 0'6 0'0 0'6 ... ... 0
0 ... ... 312'6 -10'6 302'0 4600 0'7 -0'1 1'0 ... ... 0
0 ... ... 302'6 -10'6 292'0 4700 1'1 0'0 1'1 ... ... 0
0 ... ... 292'6 -10'6 282'0 4800 1'3 0'0 1'3 ... ... 0
0 ... ... 282'6 -10'6 272'0 4900 1'5 0'0 1'5 ... ... 0
0 ... ... 272'6 -10'6 262'0 5000 2'0 0'0 2'0 ... ... 0
0 ... ... 262'6 -10'6 252'0 5100 2'3 0'0 2'3 ... ... 0
0 ... ... 252'7 -10'6 242'1 5200 2'7 0'0 2'7 ... ... 0
0 ... ... 243'1 -10'5 232'4 5300 3'3 0'0 3'3 ... ... 0
1 ... ... 233'4 -10'5 222'7 5400 4'0 0'1 3'7 ... ... 0
0 ... ... 224'0 -10'4 213'4 5500 4'6 0'1 4'5 ... ... 2
0 ... ... 214'6 -10'4 204'2 5600 5'5 0'2 5'3 ... ... 0
0 ... ... 205'5 -10'3 195'2 5700 6'5 0'2 6'3 ... ... 0
0 ... ... 196'5 -10'2 186'3 5800 7'6 0'2 7'4 ... ... 0
0 ... ... 188'0 -10'2 177'6 5900 9'1 0'3 8'6 ... ... 0
0 ... ... 179'4 -10'1 169'3 6000 10'6 0'5 10'1 ... ... 4
0 ... ... 171'2 -10'0 161'2 6100 12'4 0'5 11'7 ... ... 0
0 ... ... 163'1 -9'6 153'3 6200 14'4 0'6 13'6 ... ... 0
5 ... ... 155'3 -9'4 145'7 6300 16'6 0'7 15'7 ... ... 0
0 ... ... 148'0 -9'4 138'4 6400 19'3 1'1 18'2 ... ... 0
0 ... ... 140'6 -9'2 131'4 6500 22'1 1'2 20'7 ... ... 4
0 ... ... 133'6 -8'7 124'7 6600 25'2 1'4 23'6 ... ... 0
0 ... ... 127'1 -8'6 118'3 6700 28'5 1'6 26'7 ... ... 0
0 ... ... 120'6 -8'4 112'2 6800 32'2 2'0 30'2 ... ... 0
0 ... ... 114'5 -8'2 106'3 6900 36'1 2'1 34'0 ... ... 0
0 ... ... 108'7 -8'1 100'6 7000 40'2 2'3 37'7 ... ... 2
0 ... ... 103'2 -7'7 95'3 7100 44'6 2'5 42'1 ... ... 0
25 ... ... 98'0 -7'5 90'3 7200 49'3 2'6 46'5 ... ... 26
5 ... ... 93'0 -7'4 85'4 7300 54'2 3'0 51'2 ... ... 0
20 ... ... 88'1 -7'2 80'7 7400 59'4 3'2 56'2 ... ... 20
20 ... ... 83'5 -7'1 76'4 7500 64'7 3'4 61'3 ... ... 2
0 ... ... 79'2 -6'7 72'3 7600 70'3 3'4 66'7 ... ... 1
0 ... ... 75'1 -6'6 68'3 7700 76'2 3'6 72'4 ... ... 0
2 ... ... 71'2 -6'5 64'5 7800 82'2 4'0 78'2 ... ... 0
0 ... ... 67'4 -6'3 61'1 7900 88'3 4'0 84'3 ... ... 0
31 ... ... 64'0 -6'2 57'6 8000 94'6 4'2 90'4 ... ... 0
0 ... ... 60'5 -6'0 54'5 8100 101'3 4'3 97'0 ... ... 0
0 ... ... 57'4 -5'7 51'5 8200 108'1 4'5 103'4 ... ... 0
4 ... ... 54'4 -5'6 48'6 8300 115'1 4'7 110'2 ... ... 0
1 ... ... 51'5 -5'4 46'1 8400 122'1 4'7 117'2 ... ... 0
2 ... ... 49'0 -5'3 43'5 8500 129'3 5'1 124'2 ... ... 0
0 ... ... 46'4 -5'2 41'2 8600 136'7 5'3 131'4 ... ... 0
0 ... ... 44'0 -5'0 39'0 8700 144'3 5'4 138'7 ... ... 0
3 ... ... 41'6 -4'7 36'7 8800 152'1 5'6 146'3 ... ... 0
1 ... ... 39'5 -4'5 35'0 8900 159'7 5'7 154'0 ... ... 0
1 ... ... 37'5 -4'4 33'1 9000 167'7 6'0 161'7 ... ... 0
0 ... ... 35'6 -4'3 31'3 9100 175'7 6'1 169'6 ... ... 0
0 ... ... 34'0 -4'2 29'6 9200 184'1 6'3 177'6 ... ... 0
0 ... ... 32'2 -4'0 28'2 9300 192'3 6'4 185'7 ... ... 0
0 ... ... 30'6 -4'0 26'6 9400 200'6 6'6 194'0 ... ... 0
0 ... ... 29'2 -3'6 25'4 9500 209'1 6'6 202'3 ... ... 0
0 ... ... 27'6 -3'5 24'1 9600 217'6 7'0 210'6 ... ... 0
0 ... ... 26'3 -3'3 23'0 9700 226'3 7'1 219'2 ... ... 0
0 ... ... 25'1 -3'2 21'7 9800 235'1 7'3 227'6 ... ... 0
0 ... ... 24'0 -3'2 20'6 9900 243'7 7'4 236'3 ... ... 0
0 ... ... 22'7 -3'1 19'6 10000 252'5 7'4 245'1 ... ... 0
0 ... ... 21'6 -3'0 18'6 10100 261'5 7'6 253'7 ... ... 0
0 ... ... 20'6 -2'7 17'7 10200 270'4 7'6 262'6 ... ... 0
0 ... ... 19'6 -2'6 17'0 10300 279'5 8'0 271'5 ... ... 0
0 ... ... 18'7 -2'5 16'2 10400 288'5 8'0 280'5 ... ... 0
0 ... ... 18'0 -2'4 15'4 10500 297'6 8'1 289'5 ... ... 0
0 ... ... 17'2 -2'4 14'6 10600 307'0 8'3 298'5 ... ... 0
0 ... ... 16'4 -2'3 14'1 10700 316'2 8'3 307'7 ... ... 0
0 ... ... 15'6 -2'2 13'4 10800 325'5 8'5 317'0 ... ... 0
0 ... ... 15'1 -2'2 12'7 10900 334'7 8'5 326'2 ... ... 0
0 ... ... 14'4 -2'1 12'3 11000 344'2 8'5 335'5 ... ... 0
0 ... ... 13'7 -2'0 11'7 11100 353'6 8'7 344'7 ... ... 0
0 ... ... 13'3 -2'0 11'3 11200 363'2 9'0 354'2 ... ... 0
0 ... ... 12'7 -2'0 10'7 11300 372'6 9'0 363'6 ... ... 0
0 ... ... 12'3 -1'7 10'4 11400 382'2 9'1 373'1 ... ... 0
0 ... ... 11'7 -1'6 10'1 11500 391'6 9'1 382'5 ... ... 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.