Markets - Grains

Underlying Price: 569'0
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 304'0 -5'0 299'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 294'0 -5'0 289'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 284'0 -5'0 279'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 274'0 -5'0 269'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 264'0 -5'0 259'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 254'0 -5'0 249'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 244'0 -5'0 239'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 234'0 -5'0 229'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 224'0 -5'0 219'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 214'0 -5'0 209'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 204'0 -5'0 199'0 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 194'0 -5'0 189'0 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 184'0 -5'0 179'0 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 174'0 -5'0 169'0 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 169'0 -5'0 164'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 164'0 -5'0 159'0 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 159'0 -5'0 154'0 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 154'0 -5'0 149'0 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 149'0 -5'0 144'0 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 144'0 -5'0 139'0 4300 0'1 0'0 0'1 ... ... 40
0 ... ... 139'0 -5'0 134'0 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 134'0 -5'0 129'0 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 129'0 -5'0 124'0 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 124'0 -5'0 119'0 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 119'0 -5'0 114'0 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 114'0 -5'0 109'0 4600 0'1 0'0 0'1 ... ... 31
0 ... ... 109'0 -5'0 104'0 4650 0'1 0'0 0'1 ... ... 9
0 ... ... 104'0 -5'0 99'0 4700 0'1 0'0 0'1 ... ... 43
0 ... ... 99'0 -5'0 94'0 4750 0'1 0'0 0'1 ... ... 42
0 ... ... 94'0 -5'0 89'0 4800 0'1 0'0 0'1 ... ... 27
0 ... ... 89'0 -5'0 84'0 4850 0'1 0'0 0'1 ... ... 22
0 ... ... 84'0 -5'0 79'0 4900 0'1 0'0 0'1 ... ... 120
0 ... ... 79'1 -5'1 74'0 4950 0'1 0'0 0'1 ... ... 107
0 ... ... 74'1 -5'0 69'1 5000 0'1 -0'1 0'2 ... ... 458
0 ... ... 69'2 -5'1 64'1 5050 0'2 0'0 0'2 ... ... 61
57 ... ... 64'2 -5'0 59'2 5100 0'3 0'0 0'3 ... ... 121
0 ... ... 59'3 -5'0 54'3 5150 0'4 0'0 0'4 ... ... 152
0 ... ... 54'4 -4'7 49'5 5200 0'5 0'0 0'5 ... ... 714
0 ... ... 49'5 -4'6 44'7 5250 0'7 0'1 0'6 ... ... 36
21 ... ... 44'7 -4'5 40'2 5300 1'2 0'2 1'0 ... ... 693
20 ... ... 40'2 -4'4 35'6 5350 1'6 0'3 1'3 ... ... 44
17 ... ... 35'7 -4'4 31'3 5400 2'4 0'5 1'7 ... ... 275
17 ... ... 31'5 -4'2 27'3 5450 3'3 0'6 2'5 3'7 3'7 379
541 ... ... 27'5 -4'0 23'5 5500 4'5 0'7 3'6 5'7 4'5 1201
11 ... ... 24'0 -3'7 20'1 5550 6'1 1'0 5'1 6'6 6'6 233
307 ... ... 20'6 -3'5 17'1 5600 8'1 1'3 6'6 9'4 9'4 1557
41 ... ... 17'6 -3'3 14'3 5650 10'3 1'5 8'6 11'2 11'2 156
308 ... ... 15'0 -3'0 12'0 5700 13'0 2'0 11'0 15'3 15'3 899
14 9'2 9'0 12'5 -2'6 9'7 5750 15'7 2'2 13'5 ... ... 344
1012 ... ... 10'4 -2'3 8'1 5800 19'1 2'5 16'4 ... ... 692
507 ... ... 8'6 -2'1 6'5 5850 22'5 2'7 19'6 ... ... 40
516 6'5 6'5 7'2 -1'7 5'3 5900 26'3 3'2 23'1 ... ... 512
63 ... ... 5'7 -1'4 4'3 5950 30'3 3'4 26'7 ... ... 144
691 5'2 2'7 4'7 -1'3 3'4 6000 34'4 3'5 30'7 ... ... 301
83 ... ... 4'0 -1'1 2'7 6050 38'7 3'7 35'0 ... ... 24
346 2'1 2'1 3'2 -0'7 2'3 6100 43'3 4'1 39'2 ... ... 340
106 ... ... 2'5 -0'5 2'0 6150 47'7 4'2 43'5 ... ... 79
1437 2'5 1'4 2'2 -0'5 1'5 6200 52'4 4'3 48'1 ... ... 40
59 ... ... 1'6 -0'3 1'3 6250 57'2 4'4 52'6 ... ... 5
326 ... ... 1'4 -0'3 1'1 6300 62'1 4'6 57'3 ... ... 34
56 ... ... 1'2 -0'2 1'0 6350 66'7 4'6 62'1 ... ... 8
635 ... ... 1'1 -0'2 0'7 6400 71'6 4'6 67'0 ... ... 21
329 ... ... 0'7 -0'1 0'6 6450 76'5 4'7 71'6 ... ... 0
1084 ... ... 0'6 -0'1 0'5 6500 81'5 5'0 76'5 ... ... 162
45 ... ... 0'6 -0'1 0'5 6550 86'4 4'7 81'5 ... ... 1
443 0'4 0'4 0'5 -0'1 0'4 6600 91'3 4'7 86'4 ... ... 8
150 ... ... 0'4 0'0 0'4 6650 96'3 5'0 91'3 ... ... 0
605 ... ... 0'4 -0'1 0'3 6700 101'2 4'7 96'3 ... ... 17
25 ... ... 0'4 -0'1 0'3 6750 106'2 4'7 101'3 ... ... 0
387 ... ... 0'3 0'0 0'3 6800 111'2 5'0 106'2 ... ... 7
83 ... ... 0'3 0'0 0'3 6850 116'2 5'0 111'2 ... ... 0
258 ... ... 0'3 -0'1 0'2 6900 121'1 4'7 116'2 ... ... 3
64 ... ... 0'3 -0'1 0'2 6950 126'1 5'0 121'1 ... ... 0
1968 ... ... 0'2 0'0 0'2 7000 131'1 5'0 126'1 ... ... 47
102 ... ... 0'2 0'0 0'2 7050 136'1 5'0 131'1 ... ... 0
182 ... ... 0'2 0'0 0'2 7100 141'1 5'0 136'1 ... ... 2
39 ... ... 0'2 0'0 0'2 7150 146'1 5'0 141'1 ... ... 0
558 ... ... 0'2 -0'1 0'1 7200 151'1 5'0 146'1 ... ... 6
69 ... ... 0'2 -0'1 0'1 7250 156'0 4'7 151'1 ... ... 0
296 ... ... 0'2 -0'1 0'1 7300 161'0 4'7 156'1 ... ... 16
0 ... ... 0'2 -0'1 0'1 7350 166'0 5'0 161'0 ... ... 0
366 ... ... 0'1 0'0 0'1 7400 171'0 5'0 166'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7450 176'0 5'0 171'0 ... ... 0
235 ... ... 0'1 0'0 0'1 7500 181'0 5'0 176'0 ... ... 15
136 ... ... 0'1 0'0 0'1 7550 186'0 5'0 181'0 ... ... 0
122 ... ... 0'1 0'0 0'1 7600 191'0 5'0 186'0 ... ... 21
0 ... ... 0'1 0'0 0'1 7650 196'0 5'0 191'0 ... ... 0
108 ... ... 0'1 0'0 0'1 7700 201'0 5'0 196'0 ... ... 10
0 ... ... 0'1 0'0 0'1 7750 206'0 5'0 201'0 ... ... 0
402 ... ... 0'1 0'0 0'1 7800 211'0 5'0 206'0 ... ... 0
69 ... ... 0'1 0'0 0'1 7900 221'0 5'0 216'0 ... ... 0
3024 ... ... 0'1 0'0 0'1 8000 231'0 5'0 226'0 ... ... 1
5 ... ... 0'1 0'0 0'1 8100 241'0 5'0 236'0 ... ... 0
165 ... ... 0'1 0'0 0'1 8200 251'0 5'0 246'0 ... ... 0
8 ... ... 0'1 0'0 0'1 8300 261'0 5'0 256'0 ... ... 0
30 ... ... 0'1 0'0 0'1 8400 271'0 5'0 266'0 ... ... 0
162 ... ... 0'1 0'0 0'1 8500 281'0 5'0 276'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 291'0 5'0 286'0 ... ... 0
52 ... ... 0'1 0'0 0'1 8700 301'0 5'0 296'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8800 311'0 5'0 306'0 ... ... 0
12 ... ... 0'1 0'0 0'1 8900 321'0 5'0 316'0 ... ... 0
1247 ... ... 0'1 0'0 0'1 9000 331'0 5'0 326'0 ... ... 1
100 ... ... 0'1 0'0 0'1 9100 341'0 5'0 336'0 ... ... 0
3 ... ... 0'1 0'0 0'1 9200 351'0 5'0 346'0 ... ... 0
35 ... ... 0'1 0'0 0'1 9300 361'0 5'0 356'0 ... ... 0
24 ... ... 0'1 0'0 0'1 9400 371'0 5'0 366'0 ... ... 0
3 ... ... 0'1 0'0 0'1 9500 381'0 5'0 376'0 ... ... 0
76 ... ... 0'1 0'0 0'1 9600 391'0 5'0 386'0 ... ... 0
18 ... ... 0'1 0'0 0'1 9700 401'0 5'0 396'0 ... ... 0
1 ... ... 0'1 0'0 0'1 9800 411'0 5'0 406'0 ... ... 0
97 ... ... 0'1 0'0 0'1 9900 421'0 5'0 416'0 ... ... 0
9 ... ... 0'1 0'0 0'1 10000 431'0 5'0 426'0 ... ... 0
260 ... ... 0'1 0'0 0'1 10100 441'0 5'0 436'0 ... ... 0
69 ... ... 0'1 0'0 0'1 10200 451'0 5'0 446'0 ... ... 0
17 ... ... 0'1 0'0 0'1 10300 461'0 5'0 456'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10400 471'0 5'0 466'0 ... ... 0
30 ... ... 0'1 0'0 0'1 10500 481'0 5'0 476'0 ... ... 0
45 ... ... 0'1 0'0 0'1 10600 491'0 5'0 486'0 ... ... 0
9 ... ... 0'1 0'0 0'1 10700 501'0 5'0 496'0 ... ... 0
273 ... ... 0'1 0'0 0'1 10800 511'0 5'0 506'0 ... ... 0
120 ... ... 0'1 0'0 0'1 10900 521'0 5'0 516'0 ... ... 0
133 ... ... 0'1 0'0 0'1 11000 531'0 5'0 526'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11100 541'0 5'0 536'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11200 551'0 5'0 546'0 ... ... 0
149 ... ... 0'1 0'0 0'1 11300 561'0 5'0 556'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11400 571'0 5'0 566'0 ... ... 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.