Markets - Grains

Underlying Price: 442'0
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 15'2 242'0 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 216'6 15'2 232'0 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 206'6 15'2 222'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 196'6 15'2 212'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 186'6 15'2 202'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 176'6 15'2 192'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 166'6 15'2 182'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 156'6 15'2 172'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 146'6 15'2 162'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 136'6 15'2 152'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 126'6 15'2 142'0 3000 0'1 0'0 0'1 ... ... 151
0 ... ... 116'6 15'2 132'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 111'6 15'2 127'0 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 106'6 15'2 122'0 3200 0'1 0'0 0'1 ... ... 3
0 ... ... 101'6 15'2 117'0 3250 0'1 0'0 0'1 ... ... 358
0 ... ... 96'6 15'2 112'0 3300 0'1 0'0 0'1 ... ... 2
0 ... ... 91'6 15'2 107'0 3350 0'1 0'0 0'1 ... ... 10
0 ... ... 86'6 15'2 102'0 3400 0'1 0'0 0'1 ... ... 301
1 ... ... 81'6 15'2 97'0 3450 0'1 0'0 0'1 ... ... 571
1 ... ... 76'7 15'1 92'0 3500 0'1 -0'1 0'2 ... ... 614
0 ... ... 71'7 15'1 87'0 3550 0'1 -0'1 0'2 ... ... 24
11 79'0 79'0 66'7 15'1 82'0 3600 0'1 -0'2 0'3 ... ... 846
0 77'2 77'2 62'0 15'0 77'0 3650 0'1 -0'2 0'3 ... ... 1029
3 ... ... 57'1 14'7 72'0 3700 0'1 -0'3 0'4 ... ... 1839
23 ... ... 52'3 14'5 67'0 3750 0'1 -0'5 0'6 ... ... 665
100 ... ... 47'4 14'4 62'0 3800 0'1 -0'6 0'7 1'0 0'1 1470
178 ... ... 42'7 14'2 57'1 3850 0'2 -1'0 1'2 1'2 0'3 1293
3645 53'7 53'7 38'3 13'6 52'1 3900 0'2 -1'4 1'6 1'4 0'3 6397
69 47'5 47'5 34'0 13'3 47'3 3950 0'4 -1'6 2'2 0'6 0'6 5859
625 ... ... 29'6 12'6 42'4 4000 0'5 -2'4 3'1 3'2 0'4 18825
534 27'0 27'0 25'7 11'7 37'6 4050 0'7 -3'3 4'2 4'0 0'5 2229
4656 22'2 22'2 22'2 10'7 33'1 4100 1'2 -4'2 5'4 5'4 0'7 8515
1183 33'5 20'2 18'7 9'7 28'6 4150 1'6 -5'4 7'2 7'2 1'2 9507
5829 28'2 15'5 15'7 8'6 24'5 4200 2'5 -6'4 9'1 9'5 1'7 16672
3078 21'7 12'6 13'2 7'4 20'6 4250 3'6 -7'6 11'4 11'5 2'6 7483
9183 20'4 10'2 10'7 6'3 17'2 4300 5'3 -8'6 14'1 14'4 3'5 14613
5055 17'3 8'5 8'7 5'2 14'1 4350 7'1 -10'0 17'1 16'1 5'2 6797
18029 14'4 6'5 7'2 4'1 11'3 4400 9'3 -11'0 20'3 20'2 7'1 15717
5309 12'0 5'6 5'6 3'2 9'0 4450 12'0 -12'0 24'0 23'3 9'7 1935
20186 9'6 4'2 4'5 2'3 7'0 4500 15'0 -12'7 27'7 27'1 12'4 7502
5138 7'4 3'4 3'6 1'5 5'3 4550 18'3 -13'4 31'7 29'7 26'6 1085
19454 6'1 2'6 3'0 1'2 4'2 4600 22'2 -13'7 36'1 35'2 24'4 7491
5153 4'7 2'1 2'3 1'0 3'3 4650 26'2 -14'2 40'4 ... ... 351
10869 3'6 1'6 2'0 0'5 2'5 4700 30'4 -14'4 45'0 44'6 26'4 4905
4092 3'0 1'4 1'5 0'4 2'1 4750 35'0 -14'6 49'6 37'3 37'3 108
8131 2'2 1'2 1'3 0'2 1'5 4800 39'4 -14'7 54'3 51'5 51'5 3448
1387 1'1 1'0 1'1 0'2 1'3 4850 44'2 -14'7 59'1 ... ... 133
8497 1'3 0'7 0'7 0'2 1'1 4900 49'0 -15'0 64'0 64'6 51'5 1854
1161 ... ... 0'6 0'1 0'7 4950 53'6 -15'1 68'7 ... ... 68
13912 1'0 0'5 0'5 0'1 0'6 5000 58'5 -15'1 73'6 59'6 59'6 5362
342 0'6 0'6 0'5 0'0 0'5 5050 63'4 -15'1 78'5 64'4 64'4 55
7309 0'4 0'4 0'4 0'0 0'4 5100 68'3 -15'2 83'5 ... ... 2456
262 ... ... 0'4 0'0 0'4 5150 73'3 -15'1 88'4 ... ... 46
3462 ... ... 0'3 0'0 0'3 5200 78'2 -15'2 93'4 76'1 75'7 730
274 ... ... 0'3 0'0 0'3 5250 83'2 -15'1 98'3 ... ... 0
2426 ... ... 0'3 0'0 0'3 5300 88'1 -15'2 103'3 ... ... 653
118 ... ... 0'2 0'0 0'2 5350 93'1 -15'2 108'3 ... ... 1
1957 0'2 0'2 0'2 0'0 0'2 5400 98'1 -15'2 113'3 112'6 112'6 498
346 ... ... 0'2 0'0 0'2 5450 103'1 -15'1 118'2 ... ... 0
2461 ... ... 0'2 0'0 0'2 5500 108'1 -15'1 123'2 ... ... 1089
400 ... ... 0'2 0'0 0'2 5550 113'0 -15'2 128'2 ... ... 1
1574 0'2 0'2 0'2 -0'1 0'1 5600 118'0 -15'2 133'2 ... ... 48
1 ... ... 0'2 -0'1 0'1 5650 123'0 -15'2 138'2 ... ... 0
1023 ... ... 0'2 -0'1 0'1 5700 128'0 -15'2 143'2 ... ... 20
466 ... ... 0'1 0'0 0'1 5750 133'0 -15'2 148'2 ... ... 0
1203 ... ... 0'1 0'0 0'1 5800 138'0 -15'2 153'2 ... ... 161
752 ... ... 0'1 0'0 0'1 5900 148'0 -15'2 163'2 ... ... 1
3287 ... ... 0'1 0'0 0'1 6000 158'0 -15'2 173'2 172'4 158'0 83
1179 ... ... 0'1 0'0 0'1 6100 168'0 -15'2 183'2 ... ... 21
540 ... ... 0'1 0'0 0'1 6200 178'0 -15'2 193'2 ... ... 20
265 ... ... 0'1 0'0 0'1 6300 188'0 -15'2 203'2 ... ... 18
593 ... ... 0'1 0'0 0'1 6400 198'0 -15'2 213'2 ... ... 0
532 ... ... 0'1 0'0 0'1 6500 208'0 -15'2 223'2 ... ... 22
584 ... ... 0'1 0'0 0'1 6600 218'0 -15'2 233'2 ... ... 0
202 ... ... 0'1 0'0 0'1 6700 228'0 -15'2 243'2 ... ... 1
452 ... ... 0'1 0'0 0'1 6800 238'0 -15'2 253'2 ... ... 0
33 ... ... 0'1 0'0 0'1 6900 248'0 -15'2 263'2 ... ... 0
429 ... ... 0'1 0'0 0'1 7000 258'0 -15'2 273'2 ... ... 0
607 ... ... 0'1 0'0 0'1 7100 268'0 -15'2 283'2 ... ... 0
167 ... ... 0'1 0'0 0'1 7200 278'0 -15'2 293'2 ... ... 0
114 ... ... 0'1 0'0 0'1 7300 288'0 -15'2 303'2 ... ... 0
76 ... ... 0'1 0'0 0'1 7400 298'0 -15'2 313'2 ... ... 0
70 ... ... 0'1 0'0 0'1 7500 308'0 -15'2 323'2 ... ... 0
720 ... ... 0'1 0'0 0'1 7600 318'0 -15'2 333'2 ... ... 0
780 ... ... 0'1 0'0 0'1 7700 328'0 -15'2 343'2 ... ... 0
243 ... ... 0'1 0'0 0'1 7800 338'0 -15'2 353'2 ... ... 0
49 ... ... 0'1 0'0 0'1 7900 348'0 -15'2 363'2 ... ... 0
32 ... ... 0'1 0'0 0'1 8000 358'0 -15'2 373'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 368'0 -15'2 383'2 ... ... 0
77 ... ... 0'1 0'0 0'1 8200 378'0 -15'2 393'2 ... ... 0
100 ... ... 0'1 0'0 0'1 8300 388'0 -15'2 403'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 398'0 -15'2 413'2 ... ... 0
25 ... ... 0'1 0'0 0'1 8500 408'0 -15'2 423'2 ... ... 0
56 ... ... 0'1 0'0 0'1 8600 418'0 -15'2 433'2 ... ... 0
26 ... ... 0'1 0'0 0'1 8700 428'0 -15'2 443'2 ... ... 17
29 ... ... 0'1 0'0 0'1 8800 438'0 -15'2 453'2 ... ... 0
20 ... ... 0'1 0'0 0'1 8900 448'0 -15'2 463'2 ... ... 0
23 ... ... 0'1 0'0 0'1 9000 458'0 -15'2 473'2 ... ... 3
0 ... ... 0'1 0'0 0'1 9100 468'0 -15'2 483'2 ... ... 0
2 ... ... 0'1 0'0 0'1 9200 478'0 -15'2 493'2 ... ... 0
10 ... ... 0'1 0'0 0'1 9300 488'0 -15'2 503'2 ... ... 0
10 ... ... 0'1 0'0 0'1 9400 498'0 -15'2 513'2 ... ... 0
137 ... ... 0'1 0'0 0'1 9500 508'0 -15'2 523'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 518'0 -15'2 533'2 ... ... 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.