Markets - Grains

Underlying Price: 454'4
Expiration Date: 06/21/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 254'4 0'0 254'4 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 234'4 0'0 234'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 224'4 0'0 224'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 214'4 0'0 214'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 204'4 0'0 204'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 194'4 0'0 194'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 184'4 0'0 184'4 2700 0'1 0'0 0'1 ... ... 35
0 ... ... 174'4 0'0 174'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 164'4 0'0 164'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 154'4 0'0 154'4 3000 0'1 0'0 0'1 ... ... 220
0 ... ... 144'4 0'0 144'4 3100 0'1 0'0 0'1 ... ... 3
0 ... ... 134'4 0'0 134'4 3200 0'1 0'0 0'1 ... ... 0
250 ... ... 124'4 0'0 124'4 3300 0'1 0'0 0'1 ... ... 666
0 ... ... 119'4 0'0 119'4 3350 0'1 0'0 0'1 ... ... 0
1 ... ... 114'4 0'0 114'4 3400 0'2 0'0 0'2 ... ... 525
0 ... ... 109'4 0'0 109'4 3450 0'2 0'0 0'2 ... ... 20
43 ... ... 104'4 0'0 104'4 3500 0'2 0'0 0'2 ... ... 1428
0 ... ... 99'4 0'0 99'4 3550 0'3 0'0 0'3 ... ... 5
16 ... ... 94'4 0'0 94'4 3600 0'4 0'0 0'4 ... ... 735
0 ... ... 89'5 0'0 89'5 3650 0'4 0'0 0'4 ... ... 93
90 ... ... 84'6 0'0 84'6 3700 0'5 0'0 0'5 ... ... 2582
43 ... ... 79'7 0'0 79'7 3750 0'7 0'0 0'7 ... ... 3
143 ... ... 75'0 0'0 75'0 3800 1'0 0'0 1'0 ... ... 6593
22 ... ... 70'2 0'0 70'2 3850 1'2 0'0 1'2 ... ... 194
27 ... ... 65'5 0'0 65'5 3900 1'4 0'0 1'4 ... ... 1932
3 ... ... 61'0 0'0 61'0 3950 2'0 0'0 2'0 ... ... 809
1771 ... ... 56'4 0'0 56'4 4000 2'4 0'0 2'4 ... ... 14698
12 ... ... 52'1 0'0 52'1 4050 3'1 0'0 3'1 ... ... 120
575 ... ... 48'0 0'0 48'0 4100 3'7 0'0 3'7 ... ... 8497
11 ... ... 44'0 0'0 44'0 4150 4'7 0'0 4'7 ... ... 385
1974 ... ... 40'2 0'0 40'2 4200 6'0 0'0 6'0 ... ... 8348
3 ... ... 36'5 0'0 36'5 4250 7'3 0'0 7'3 ... ... 356
2427 ... ... 33'2 0'0 33'2 4300 9'0 0'0 9'0 ... ... 8508
17 ... ... 30'1 0'0 30'1 4350 10'6 0'0 10'6 ... ... 177
12995 ... ... 27'1 0'0 27'1 4400 12'6 0'0 12'6 ... ... 11201
287 ... ... 24'3 0'0 24'3 4450 15'0 0'0 15'0 ... ... 96
14787 ... ... 21'7 0'0 21'7 4500 17'4 0'0 17'4 ... ... 10942
555 ... ... 19'5 0'0 19'5 4550 20'1 0'0 20'1 ... ... 105
9912 ... ... 17'4 0'0 17'4 4600 23'0 0'0 23'0 ... ... 4828
447 ... ... 15'5 0'0 15'5 4650 26'0 0'0 26'0 ... ... 19
10367 ... ... 13'7 0'0 13'7 4700 29'2 0'0 29'2 ... ... 5044
492 ... ... 12'3 0'0 12'3 4750 32'6 0'0 32'6 ... ... 39
17667 ... ... 11'0 0'0 11'0 4800 36'2 0'0 36'2 ... ... 4363
283 ... ... 9'7 0'0 9'7 4850 40'0 0'0 40'0 ... ... 14
6413 ... ... 8'6 0'0 8'6 4900 44'0 0'0 44'0 ... ... 1529
33 ... ... 7'7 0'0 7'7 4950 48'0 0'0 48'0 ... ... 10
21148 ... ... 7'0 0'0 7'0 5000 52'1 0'0 52'1 ... ... 3971
107 ... ... 6'2 0'0 6'2 5050 56'3 0'0 56'3 ... ... 0
7088 ... ... 5'5 0'0 5'5 5100 60'5 0'0 60'5 ... ... 2930
401 ... ... 5'0 0'0 5'0 5150 65'0 0'0 65'0 ... ... 0
10721 ... ... 4'4 0'0 4'4 5200 69'4 0'0 69'4 ... ... 3507
73 ... ... 4'1 0'0 4'1 5250 74'0 0'0 74'0 ... ... 24
4433 ... ... 3'5 0'0 3'5 5300 78'5 0'0 78'5 ... ... 1381
76 ... ... 3'3 0'0 3'3 5350 83'2 0'0 83'2 ... ... 0
2090 ... ... 3'0 0'0 3'0 5400 87'7 0'0 87'7 ... ... 803
50 ... ... 2'6 0'0 2'6 5450 92'5 0'0 92'5 ... ... 3
6179 ... ... 2'4 0'0 2'4 5500 97'3 0'0 97'3 ... ... 1024
18 ... ... 2'3 0'0 2'3 5550 102'1 0'0 102'1 ... ... 0
2301 ... ... 2'1 0'0 2'1 5600 106'7 0'0 106'7 ... ... 181
2545 ... ... 1'7 0'0 1'7 5700 116'5 0'0 116'5 ... ... 3252
3171 ... ... 1'5 0'0 1'5 5800 126'2 0'0 126'2 ... ... 279
960 ... ... 1'3 0'0 1'3 5900 136'1 0'0 136'1 ... ... 243
13558 ... ... 1'1 0'0 1'1 6000 145'7 0'0 145'7 ... ... 1929
860 ... ... 1'0 0'0 1'0 6100 155'6 0'0 155'6 ... ... 69
1545 ... ... 0'7 0'0 0'7 6200 165'5 0'0 165'5 ... ... 97
651 ... ... 0'6 0'0 0'6 6300 175'5 0'0 175'5 ... ... 0
1125 ... ... 0'6 0'0 0'6 6400 185'4 0'0 185'4 ... ... 1083
1239 ... ... 0'5 0'0 0'5 6500 195'4 0'0 195'4 ... ... 26
1087 ... ... 0'4 0'0 0'4 6600 205'4 0'0 205'4 ... ... 0
211 ... ... 0'4 0'0 0'4 6700 215'4 0'0 215'4 ... ... 100
522 ... ... 0'3 0'0 0'3 6800 225'4 0'0 225'4 ... ... 4
98 ... ... 0'3 0'0 0'3 6900 235'4 0'0 235'4 ... ... 0
883 ... ... 0'3 0'0 0'3 7000 245'4 0'0 245'4 ... ... 0
348 ... ... 0'2 0'0 0'2 7100 255'4 0'0 255'4 ... ... 0
352 ... ... 0'2 0'0 0'2 7200 265'4 0'0 265'4 ... ... 14
107 ... ... 0'2 0'0 0'2 7300 275'4 0'0 275'4 ... ... 0
130 ... ... 0'2 0'0 0'2 7400 285'4 0'0 285'4 ... ... 156
572 ... ... 0'2 0'0 0'2 7500 295'4 0'0 295'4 ... ... 0
76 ... ... 0'2 0'0 0'2 7600 305'4 0'0 305'4 ... ... 0
37 ... ... 0'2 0'0 0'2 7700 315'4 0'0 315'4 ... ... 0
89 ... ... 0'1 0'0 0'1 7800 325'4 0'0 325'4 ... ... 0
32 ... ... 0'1 0'0 0'1 7900 335'4 0'0 335'4 ... ... 0
942 ... ... 0'1 0'0 0'1 8000 345'4 0'0 345'4 ... ... 0
35 ... ... 0'1 0'0 0'1 8100 355'4 0'0 355'4 ... ... 0
48 ... ... 0'1 0'0 0'1 8200 365'4 0'0 365'4 ... ... 0
20 ... ... 0'1 0'0 0'1 8300 375'4 0'0 375'4 ... ... 0
56 ... ... 0'1 0'0 0'1 8400 385'4 0'0 385'4 ... ... 0
38 ... ... 0'1 0'0 0'1 8500 395'4 0'0 395'4 ... ... 0
47 ... ... 0'1 0'0 0'1 8600 405'4 0'0 405'4 ... ... 0
53 ... ... 0'1 0'0 0'1 8700 415'4 0'0 415'4 ... ... 0
207 ... ... 0'1 0'0 0'1 8800 425'4 0'0 425'4 ... ... 0
54 ... ... 0'1 0'0 0'1 8900 435'4 0'0 435'4 ... ... 0
37 ... ... 0'1 0'0 0'1 9000 445'4 0'0 445'4 ... ... 0
2 ... ... 0'1 0'0 0'1 9100 455'4 0'0 455'4 ... ... 0
63 ... ... 0'1 0'0 0'1 9200 465'4 0'0 465'4 ... ... 0
1 ... ... 0'1 0'0 0'1 9300 475'4 0'0 475'4 ... ... 0
102 ... ... 0'1 0'0 0'1 9400 485'4 0'0 485'4 ... ... 0
2 ... ... 0'1 0'0 0'1 9500 495'4 0'0 495'4 ... ... 0
38 ... ... 0'1 0'0 0'1 9600 505'4 0'0 505'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 515'4 0'0 515'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9800 525'4 0'0 525'4 ... ... 0
46 ... ... 0'1 0'0 0'1 9900 535'4 0'0 535'4 ... ... 0
21 ... ... 0'1 0'0 0'1 10000 545'4 0'0 545'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 555'4 0'0 555'4 ... ... 0
69 ... ... 0'1 0'0 0'1 10200 565'4 0'0 565'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 745'4 0'0 745'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12500 795'4 0'0 795'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 845'4 0'0 845'4 ... ... 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.