Markets - Grains

Underlying Price: 393'0
Expiration Date: 07/26/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 0'0 0'0 0'0 0'0 0'0 2950 ... ... ... ... ... 0
0 ... ... 90'4 0'0 90'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 85'4 0'0 85'4 3050 0'1 0'0 0'1 ... ... 0
0 ... ... 80'4 0'0 80'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 75'5 0'0 75'5 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 70'5 0'0 70'5 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 65'5 0'0 65'5 3250 0'1 0'0 0'1 ... ... 370
0 ... ... 60'5 0'0 60'5 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 55'5 0'0 55'5 3350 0'1 0'0 0'1 ... ... 925
0 ... ... 50'5 0'0 50'5 3400 0'1 0'0 0'1 ... ... 56
0 ... ... 45'6 0'0 45'6 3450 0'2 0'0 0'2 ... ... 884
0 ... ... 40'6 0'0 40'6 3500 0'3 0'1 0'2 ... ... 872
4 ... ... 35'7 0'0 35'7 3550 0'3 0'0 0'3 ... ... 674
0 ... ... 31'1 0'0 31'1 3600 0'5 0'0 0'5 ... ... 605
10 ... ... 26'3 0'0 26'3 3650 0'7 0'0 0'7 ... ... 733
20 ... ... 21'6 0'0 21'6 3700 1'0 -0'2 1'2 1'0 1'0 3487
10 ... ... 17'3 0'0 17'3 3750 1'7 0'0 1'7 ... ... 938
66 ... ... 13'3 0'0 13'3 3800 2'2 -0'5 2'7 2'4 2'2 6194
596 ... ... 9'7 0'0 9'7 3850 3'6 -0'5 4'3 3'6 3'6 2982
5137 8'5 8'4 7'0 1'5 8'5 3900 5'3 -1'1 6'4 6'6 5'3 7851
3725 6'0 6'0 4'6 1'2 6'0 3950 8'3 -0'7 9'2 8'3 8'3 5539
6666 4'2 4'0 3'1 0'7 4'0 4000 12'5 0'0 12'5 ... ... 5697
7027 ... ... 2'1 0'0 2'1 4050 16'4 0'0 16'4 ... ... 6195
7524 ... ... 1'3 0'0 1'3 4100 20'7 0'0 20'7 ... ... 7588
3489 ... ... 1'0 -0'1 0'7 4150 25'4 0'0 25'4 ... ... 2943
4477 ... ... 0'6 0'0 0'6 4200 26'3 -3'6 30'1 26'3 26'3 5265
7230 ... ... 0'4 0'0 0'4 4250 35'0 0'0 35'0 ... ... 4174
3762 ... ... 0'3 0'0 0'3 4300 39'7 0'0 39'7 ... ... 6419
3280 ... ... 0'3 0'0 0'3 4350 44'6 0'0 44'6 ... ... 1902
8278 ... ... 0'2 0'0 0'2 4400 49'6 0'0 49'6 ... ... 7209
3009 ... ... 0'2 0'0 0'2 4450 54'5 0'0 54'5 ... ... 2316
12568 ... ... 0'1 0'0 0'1 4500 59'5 0'0 59'5 ... ... 3293
4538 0'1 0'1 0'1 0'0 0'1 4550 64'5 0'0 64'5 ... ... 1229
7963 ... ... 0'1 0'0 0'1 4600 69'5 0'0 69'5 ... ... 4783
5792 ... ... 0'1 0'0 0'1 4650 74'5 0'0 74'5 ... ... 769
4682 ... ... 0'1 0'0 0'1 4700 79'4 0'0 79'4 ... ... 2410
4136 ... ... 0'1 0'0 0'1 4750 84'4 0'0 84'4 ... ... 352
7661 ... ... 0'1 0'0 0'1 4800 89'4 0'0 89'4 ... ... 680
1843 ... ... 0'1 0'0 0'1 4850 94'4 0'0 94'4 ... ... 37
5940 ... ... 0'1 0'0 0'1 4900 99'4 0'0 99'4 ... ... 2
1598 ... ... 0'1 0'0 0'1 4950 104'4 0'0 104'4 ... ... 147
14156 ... ... 0'1 0'0 0'1 5000 109'4 0'0 109'4 ... ... 72
884 ... ... 0'1 0'0 0'1 5050 114'4 0'0 114'4 ... ... 20
1992 ... ... 0'1 0'0 0'1 5100 119'4 0'0 119'4 ... ... 20
1931 ... ... 0'1 0'0 0'1 5150 124'4 0'0 124'4 ... ... 10
2175 ... ... 0'1 0'0 0'1 5200 129'4 0'0 129'4 ... ... 6
1884 ... ... 0'1 0'0 0'1 5250 134'4 0'0 134'4 ... ... 2
2954 ... ... 0'1 0'0 0'1 5300 139'4 0'0 139'4 ... ... 2
309 ... ... 0'1 0'0 0'1 5350 144'4 0'0 144'4 ... ... 10
1889 ... ... 0'1 0'0 0'1 5400 149'4 0'0 149'4 ... ... 19
476 ... ... 0'1 0'0 0'1 5450 154'4 0'0 154'4 ... ... 10
8821 ... ... 0'1 0'0 0'1 5500 159'4 0'0 159'4 ... ... 1
813 ... ... 0'1 0'0 0'1 5550 164'4 0'0 164'4 ... ... 0
583 ... ... 0'1 0'0 0'1 5600 169'4 0'0 169'4 ... ... 0
322 ... ... 0'1 0'0 0'1 5650 174'4 0'0 174'4 ... ... 0
465 ... ... 0'1 0'0 0'1 5700 179'4 0'0 179'4 ... ... 0
3462 ... ... 0'1 0'0 0'1 5750 184'4 0'0 184'4 ... ... 2
704 ... ... 0'1 0'0 0'1 5800 189'4 0'0 189'4 ... ... 0
444 ... ... 0'1 0'0 0'1 5850 194'4 0'0 194'4 ... ... 2
771 ... ... 0'1 0'0 0'1 5900 199'4 0'0 199'4 ... ... 14
45 ... ... 0'1 0'0 0'1 5950 204'4 0'0 204'4 ... ... 2
1531 ... ... 0'1 0'0 0'1 6000 209'4 0'0 209'4 ... ... 0
1167 ... ... 0'1 0'0 0'1 6500 259'4 0'0 259'4 ... ... 0
200 ... ... 0'1 0'0 0'1 6700 279'4 0'0 279'4 ... ... 0
451 ... ... 0'1 0'0 0'1 6800 289'4 0'0 289'4 ... ... 0
468 ... ... 0'1 0'0 0'1 7000 309'4 0'0 309'4 ... ... 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.