Markets - Grains

Underlying Price: 0'
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 ... ... 400'7 36'6 437'5 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 390'7 36'6 427'5 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 380'7 36'6 417'5 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 370'7 36'6 407'5 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 360'7 36'6 397'5 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 350'7 36'6 387'5 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 340'7 36'6 377'5 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 330'7 36'6 367'5 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 320'7 36'6 357'5 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 310'7 36'6 347'5 3200 0'1 0'0 0'1 ... ... 66
0 ... ... 300'7 36'6 337'5 3300 0'1 0'0 0'1 ... ... 162
0 ... ... 290'7 36'6 327'5 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 280'7 36'6 317'5 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 270'7 36'6 307'5 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 260'7 36'6 297'5 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 250'7 36'6 287'5 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 240'7 36'6 277'5 3900 0'1 0'0 0'1 ... ... 21
0 ... ... 230'7 36'6 267'5 4000 0'1 0'0 0'1 ... ... 42
0 ... ... 220'7 36'6 257'5 4100 0'1 0'0 0'1 ... ... 25
0 ... ... 210'7 36'6 247'5 4200 0'1 0'0 0'1 ... ... 52
0 ... ... 205'7 36'6 242'5 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 200'7 36'6 237'5 4300 0'1 0'0 0'1 ... ... 23
0 ... ... 195'7 36'6 232'5 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 190'7 36'6 227'5 4400 0'1 0'0 0'1 ... ... 86
0 ... ... 185'7 36'6 222'5 4450 0'1 0'0 0'1 ... ... 0
2 ... ... 180'7 36'6 217'5 4500 0'1 0'0 0'1 ... ... 31
0 ... ... 175'7 36'6 212'5 4550 0'1 0'0 0'1 ... ... 0
10 ... ... 170'7 36'6 207'5 4600 0'1 0'0 0'1 ... ... 120
0 ... ... 165'7 36'6 202'5 4650 0'1 0'0 0'1 ... ... 0
55 ... ... 160'7 36'6 197'5 4700 0'1 0'0 0'1 ... ... 38
0 ... ... 155'7 36'6 192'5 4750 0'1 0'0 0'1 ... ... 0
11 158'0 158'0 150'7 36'6 187'5 4800 0'1 0'0 0'1 ... ... 157
0 ... ... 145'7 36'6 182'5 4850 0'1 0'0 0'1 ... ... 0
11 ... ... 140'7 36'6 177'5 4900 0'1 0'0 0'1 ... ... 61
0 ... ... 135'7 36'6 172'5 4950 0'1 0'0 0'1 ... ... 1
48 ... ... 130'7 36'6 167'5 5000 0'1 0'0 0'1 ... ... 144
0 ... ... 125'7 36'6 162'5 5050 0'1 0'0 0'1 ... ... 15
4 ... ... 120'7 36'6 157'5 5100 0'1 0'0 0'1 ... ... 106
0 ... ... 115'7 36'6 152'5 5150 0'1 0'0 0'1 ... ... 92
1 ... ... 110'7 36'6 147'5 5200 0'1 0'0 0'1 ... ... 205
0 ... ... 105'7 36'6 142'5 5250 0'1 0'0 0'1 ... ... 60
21 ... ... 100'7 36'6 137'5 5300 0'1 0'0 0'1 ... ... 147
0 ... ... 95'7 36'6 132'5 5350 0'1 0'0 0'1 ... ... 50
6 ... ... 90'7 36'6 127'5 5400 0'1 0'0 0'1 ... ... 144
0 ... ... 85'7 36'6 122'5 5450 0'1 0'0 0'1 ... ... 32
30 ... ... 80'7 36'6 117'5 5500 0'1 0'0 0'1 ... ... 273
5 ... ... 75'7 36'6 112'5 5550 0'1 0'0 0'1 ... ... 23
190 ... ... 70'7 36'6 107'5 5600 0'1 0'0 0'1 ... ... 304
15 ... ... 65'7 36'6 102'5 5650 0'1 0'0 0'1 ... ... 115
207 ... ... 60'7 36'6 97'5 5700 0'1 0'0 0'1 ... ... 375
626 ... ... 55'7 36'6 92'5 5750 0'1 0'0 0'1 ... ... 434
327 ... ... 50'7 36'6 87'5 5800 0'1 0'0 0'1 ... ... 244
214 ... ... 45'7 36'6 82'5 5850 0'1 0'0 0'1 ... ... 124
169 ... ... 41'0 36'5 77'5 5900 0'1 -0'1 0'2 ... ... 707
52 ... ... 36'0 36'5 72'5 5950 0'1 -0'1 0'2 ... ... 277
444 63'6 63'6 67'5 -3'7 63'6 6000 0'1 -0'3 0'4 ... ... 406
436 ... ... 26'4 36'1 62'5 6050 0'1 -0'5 0'6 ... ... 394
302 60'0 60'0 21'7 35'6 57'5 6100 0'1 -1'0 1'1 ... ... 224
103 ... ... 17'6 34'7 52'5 6150 0'1 -1'7 2'0 ... ... 44
534 47'0 26'7 14'0 33'5 47'5 6200 0'1 -3'1 3'2 1'5 1'5 77
806 ... ... 10'6 31'7 42'5 6250 0'1 -4'7 5'0 ... ... 79
1112 41'0 36'0 37'5 3'3 41'0 6300 0'1 -7'1 7'2 4'7 4'7 46
86 8'5 8'5 5'7 26'6 32'5 6350 0'1 -10'0 10'1 ... ... 2
329 31'0 26'0 27'5 3'3 31'0 6400 0'1 -13'3 13'4 ... ... 44
54 ... ... 3'0 19'7 22'7 6450 0'3 -16'7 17'2 7'4 3'6 36
196 21'2 15'0 18'3 2'7 21'2 6500 0'6 -0'1 0'7 0'6 0'6 35
187 4'4 4'4 1'3 12'7 14'2 6550 1'6 0'0 1'6 1'6 1'6 0
255 12'0 10'1 10'6 1'0 11'6 6600 1'0 -2'2 3'2 1'0 1'0 0
23 ... ... 0'5 7'2 7'7 6650 2'2 -3'1 5'3 2'2 2'2 0
146 5'0 5'0 5'5 -0'5 5'0 6700 8'1 -31'4 39'5 ... ... 0
24 ... ... 0'2 3'5 3'7 6750 11'3 -33'1 44'4 ... ... 0
514 ... ... 0'2 2'3 2'5 6800 15'1 -34'3 49'4 ... ... 0
31 ... ... 0'1 1'5 1'6 6850 19'2 -35'1 54'3 ... ... 0
195 1'0 1'0 1'1 -0'1 1'0 6900 23'5 -35'6 59'3 ... ... 0
0 ... ... 0'1 0'5 0'6 6950 28'2 -36'1 64'3 ... ... 0
360 0'4 0'2 0'1 0'3 0'4 7000 33'0 -36'3 69'3 ... ... 120
102 ... ... 0'1 0'2 0'3 7050 37'7 -36'4 74'3 ... ... 0
236 0'3 0'3 0'2 0'1 0'3 7100 42'6 -36'5 79'3 ... ... 0
100 ... ... 0'1 0'0 0'1 7150 47'5 -36'6 84'3 ... ... 0
173 ... ... 0'1 0'0 0'1 7200 52'5 -36'6 89'3 ... ... 0
11 ... ... 0'1 0'0 0'1 7250 57'5 -36'6 94'3 ... ... 0
797 ... ... 0'1 0'0 0'1 7300 62'5 -36'6 99'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7350 67'5 -36'6 104'3 ... ... 0
27 ... ... 0'1 0'0 0'1 7400 72'5 -36'6 109'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7450 77'5 -36'6 114'3 ... ... 0
50 ... ... 0'1 0'0 0'1 7500 82'5 -36'6 119'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7550 87'5 -36'6 124'3 ... ... 0
35 ... ... 0'1 0'0 0'1 7600 92'5 -36'6 129'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7650 97'5 -36'6 134'3 ... ... 0
46 0'1 0'1 0'1 0'0 0'1 7700 102'5 -36'6 139'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7750 107'5 -36'6 144'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 112'5 -36'6 149'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7850 117'5 -36'6 154'3 ... ... 0
50 ... ... 0'1 0'0 0'1 7900 122'5 -36'6 159'3 ... ... 0
2 ... ... 0'1 0'0 0'1 7950 127'5 -36'6 164'3 ... ... 0
51 ... ... 0'1 0'0 0'1 8000 132'5 -36'6 169'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8050 137'5 -36'6 174'3 ... ... 0
21 ... ... 0'1 0'0 0'1 8100 142'5 -36'6 179'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8150 147'5 -36'6 184'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 152'5 -36'6 189'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8250 157'5 -36'6 194'3 ... ... 0
1 ... ... 0'1 0'0 0'1 8300 162'5 -36'6 199'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 172'5 -36'6 209'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 182'5 -36'6 219'3 ... ... 0
1 ... ... 0'1 0'0 0'1 8600 192'5 -36'6 229'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 202'5 -36'6 239'3 ... ... 0
2 ... ... 0'1 0'0 0'1 8800 212'5 -36'6 249'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 222'5 -36'6 259'3 ... ... 0
10 ... ... 0'1 0'0 0'1 9000 232'5 -36'6 269'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 242'5 -36'6 279'3 ... ... 0
1 ... ... 0'1 0'0 0'1 9200 252'5 -36'6 289'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 262'5 -36'6 299'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 272'5 -36'6 309'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 282'5 -36'6 319'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 292'5 -36'6 329'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 302'5 -36'6 339'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9800 312'5 -36'6 349'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9900 322'5 -36'6 359'3 ... ... 0
0 ... ... ... ... ... 10000 0'0 0'0 0'0 0'0 0'0 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.