Markets - Grains

Underlying Price: 435'2
Expiration Date: 04/26/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 226'6 0'0 226'6 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 216'6 0'0 216'6 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 206'6 0'0 206'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 196'6 0'0 196'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 186'6 0'0 186'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 176'6 0'0 176'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 166'6 0'0 166'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 156'6 0'0 156'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 146'6 0'0 146'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 136'6 0'0 136'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 126'6 0'0 126'6 3000 0'1 0'0 0'1 ... ... 151
0 ... ... 116'6 0'0 116'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 111'6 0'0 111'6 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 106'6 0'0 106'6 3200 0'1 0'0 0'1 ... ... 3
0 ... ... 101'6 0'0 101'6 3250 0'1 0'0 0'1 ... ... 358
0 ... ... 96'6 0'0 96'6 3300 0'1 0'0 0'1 ... ... 2
0 ... ... 91'6 0'0 91'6 3350 0'1 0'0 0'1 ... ... 10
0 ... ... 86'6 0'0 86'6 3400 0'1 0'0 0'1 ... ... 301
1 ... ... 81'6 0'0 81'6 3450 0'1 0'0 0'1 ... ... 571
1 ... ... 76'7 0'0 76'7 3500 0'2 0'0 0'2 ... ... 614
0 ... ... 71'7 0'0 71'7 3550 0'2 0'0 0'2 ... ... 24
11 ... ... 66'7 0'0 66'7 3600 0'3 0'0 0'3 ... ... 846
0 ... ... 62'0 0'0 62'0 3650 0'3 0'0 0'3 ... ... 1029
3 ... ... 57'1 0'0 57'1 3700 0'4 0'0 0'4 ... ... 1839
23 ... ... 52'3 0'0 52'3 3750 0'6 0'0 0'6 ... ... 665
100 ... ... 47'4 0'0 47'4 3800 0'2 -0'5 0'7 1'0 0'2 1470
178 ... ... 42'7 0'0 42'7 3850 1'1 -0'1 1'2 1'2 1'1 1293
3645 ... ... 38'3 0'0 38'3 3900 1'4 -0'2 1'6 1'4 1'4 6397
69 ... ... 34'0 0'0 34'0 3950 2'2 0'0 2'2 ... ... 5859
625 ... ... 29'6 0'0 29'6 4000 1'1 -2'0 3'1 3'2 1'1 18825
534 27'0 27'0 25'7 1'1 27'0 4050 1'4 -2'6 4'2 4'0 1'4 2229
4656 22'2 22'2 22'2 0'0 22'2 4100 1'7 -3'5 5'4 5'4 1'7 8515
1183 20'2 20'2 18'7 1'3 20'2 4150 3'6 -3'4 7'2 7'2 3'3 9507
5829 17'0 15'5 15'7 1'1 17'0 4200 4'5 -4'4 9'1 9'5 4'0 16672
3078 20'0 12'6 13'2 6'6 20'0 4250 5'3 -6'1 11'4 11'5 5'2 7483
9183 16'7 10'2 10'7 2'5 13'4 4300 7'3 -6'6 14'1 14'4 7'3 14613
5055 13'0 8'5 8'7 4'1 13'0 4350 11'1 -6'0 17'1 16'1 11'1 6797
18029 9'6 6'5 7'2 1'6 9'0 4400 19'0 -1'3 20'3 20'2 19'0 15717
5309 10'0 5'6 5'6 4'2 10'0 4450 20'0 -4'0 24'0 23'3 20'0 1935
20186 7'3 4'2 4'5 2'4 7'1 4500 18'4 -9'3 27'7 27'1 18'4 7502
5138 5'0 3'4 3'6 1'2 5'0 4550 26'6 -5'1 31'7 29'7 26'6 1085
19454 3'4 2'6 3'0 0'4 3'4 4600 35'2 -0'7 36'1 35'2 34'0 7491
5153 2'5 2'1 2'3 -0'1 2'2 4650 40'4 0'0 40'4 ... ... 351
10869 2'2 1'6 2'0 0'2 2'2 4700 35'0 -10'0 45'0 44'6 35'0 4905
4092 1'5 1'4 1'5 -0'1 1'4 4750 49'6 0'0 49'6 ... ... 108
8131 1'2 1'2 1'3 -0'1 1'2 4800 51'5 -2'6 54'3 51'5 51'5 3448
1387 1'1 1'0 1'1 0'0 1'1 4850 59'1 0'0 59'1 ... ... 133
8497 1'0 0'7 0'7 0'0 0'7 4900 64'6 0'6 64'0 64'6 63'6 1854
1161 ... ... 0'6 0'0 0'6 4950 68'7 0'0 68'7 ... ... 68
13912 0'6 0'6 0'5 0'1 0'6 5000 73'6 0'0 73'6 ... ... 5362
342 ... ... 0'5 0'0 0'5 5050 78'5 0'0 78'5 ... ... 55
7309 0'4 0'4 0'4 0'0 0'4 5100 83'5 0'0 83'5 ... ... 2456
262 ... ... 0'4 0'0 0'4 5150 88'4 0'0 88'4 ... ... 46
3462 ... ... 0'3 0'0 0'3 5200 93'4 0'0 93'4 ... ... 730
274 ... ... 0'3 0'0 0'3 5250 98'3 0'0 98'3 ... ... 0
2426 ... ... 0'3 0'0 0'3 5300 103'3 0'0 103'3 ... ... 653
118 ... ... 0'2 0'0 0'2 5350 108'3 0'0 108'3 ... ... 1
1957 0'2 0'2 0'2 0'0 0'2 5400 112'6 -0'5 113'3 112'6 112'6 498
346 ... ... 0'2 0'0 0'2 5450 118'2 0'0 118'2 ... ... 0
2461 ... ... 0'2 0'0 0'2 5500 123'2 0'0 123'2 ... ... 1089
400 ... ... 0'2 0'0 0'2 5550 128'2 0'0 128'2 ... ... 1
1574 ... ... 0'2 0'0 0'2 5600 133'2 0'0 133'2 ... ... 48
1 ... ... 0'2 0'0 0'2 5650 138'2 0'0 138'2 ... ... 0
1023 ... ... 0'2 0'0 0'2 5700 143'2 0'0 143'2 ... ... 20
466 ... ... 0'1 0'0 0'1 5750 148'2 0'0 148'2 ... ... 0
1203 ... ... 0'1 0'0 0'1 5800 153'2 0'0 153'2 ... ... 161
752 ... ... 0'1 0'0 0'1 5900 163'2 0'0 163'2 ... ... 1
3287 ... ... 0'1 0'0 0'1 6000 172'4 -0'6 173'2 172'4 172'4 83
1179 ... ... 0'1 0'0 0'1 6100 183'2 0'0 183'2 ... ... 21
540 ... ... 0'1 0'0 0'1 6200 193'2 0'0 193'2 ... ... 20
265 ... ... 0'1 0'0 0'1 6300 203'2 0'0 203'2 ... ... 18
593 ... ... 0'1 0'0 0'1 6400 213'2 0'0 213'2 ... ... 0
532 ... ... 0'1 0'0 0'1 6500 223'2 0'0 223'2 ... ... 22
584 ... ... 0'1 0'0 0'1 6600 233'2 0'0 233'2 ... ... 0
202 ... ... 0'1 0'0 0'1 6700 243'2 0'0 243'2 ... ... 1
452 ... ... 0'1 0'0 0'1 6800 253'2 0'0 253'2 ... ... 0
33 ... ... 0'1 0'0 0'1 6900 263'2 0'0 263'2 ... ... 0
429 ... ... 0'1 0'0 0'1 7000 273'2 0'0 273'2 ... ... 0
607 ... ... 0'1 0'0 0'1 7100 283'2 0'0 283'2 ... ... 0
167 ... ... 0'1 0'0 0'1 7200 293'2 0'0 293'2 ... ... 0
114 ... ... 0'1 0'0 0'1 7300 303'2 0'0 303'2 ... ... 0
76 ... ... 0'1 0'0 0'1 7400 313'2 0'0 313'2 ... ... 0
70 ... ... 0'1 0'0 0'1 7500 323'2 0'0 323'2 ... ... 0
720 ... ... 0'1 0'0 0'1 7600 333'2 0'0 333'2 ... ... 0
780 ... ... 0'1 0'0 0'1 7700 343'2 0'0 343'2 ... ... 0
243 ... ... 0'1 0'0 0'1 7800 353'2 0'0 353'2 ... ... 0
49 ... ... 0'1 0'0 0'1 7900 363'2 0'0 363'2 ... ... 0
32 ... ... 0'1 0'0 0'1 8000 373'2 0'0 373'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 383'2 0'0 383'2 ... ... 0
77 ... ... 0'1 0'0 0'1 8200 393'2 0'0 393'2 ... ... 0
100 ... ... 0'1 0'0 0'1 8300 403'2 0'0 403'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 413'2 0'0 413'2 ... ... 0
25 ... ... 0'1 0'0 0'1 8500 423'2 0'0 423'2 ... ... 0
56 ... ... 0'1 0'0 0'1 8600 433'2 0'0 433'2 ... ... 0
26 ... ... 0'1 0'0 0'1 8700 443'2 0'0 443'2 ... ... 17
29 ... ... 0'1 0'0 0'1 8800 453'2 0'0 453'2 ... ... 0
20 ... ... 0'1 0'0 0'1 8900 463'2 0'0 463'2 ... ... 0
23 ... ... 0'1 0'0 0'1 9000 473'2 0'0 473'2 ... ... 3
0 ... ... 0'1 0'0 0'1 9100 483'2 0'0 483'2 ... ... 0
2 ... ... 0'1 0'0 0'1 9200 493'2 0'0 493'2 ... ... 0
10 ... ... 0'1 0'0 0'1 9300 503'2 0'0 503'2 ... ... 0
10 ... ... 0'1 0'0 0'1 9400 513'2 0'0 513'2 ... ... 0
137 ... ... 0'1 0'0 0'1 9500 523'2 0'0 523'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 533'2 0'0 533'2 ... ... 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.