Markets - Grains

Underlying Price: 455'2
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 ... ... 262'4 -7'2 255'2 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 242'4 -7'2 235'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 232'4 -7'2 225'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 222'4 -7'2 215'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 212'4 -7'2 205'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 202'4 -7'2 195'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 192'4 -7'2 185'2 2700 0'1 0'0 0'1 ... ... 35
0 ... ... 182'4 -7'2 175'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 172'4 -7'2 165'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 162'4 -7'2 155'2 3000 0'1 0'0 0'1 ... ... 220
0 ... ... 152'4 -7'2 145'2 3100 0'1 0'0 0'1 ... ... 3
0 ... ... 142'4 -7'2 135'2 3200 0'1 0'0 0'1 ... ... 5
0 ... ... 132'4 -7'2 125'2 3300 0'1 0'0 0'1 ... ... 666
0 ... ... 127'4 -7'2 120'2 3350 0'1 0'0 0'1 ... ... 0
1 ... ... 122'4 -7'2 115'2 3400 0'1 0'0 0'1 ... ... 517
0 ... ... 117'4 -7'2 110'2 3450 0'1 0'0 0'1 ... ... 64
0 ... ... 112'4 -7'2 105'2 3500 0'1 0'0 0'1 ... ... 1434
0 ... ... 107'4 -7'2 100'2 3550 0'1 0'0 0'1 ... ... 324
0 ... ... 102'4 -7'2 95'2 3600 0'1 0'0 0'1 ... ... 668
3 ... ... 97'4 -7'2 90'2 3650 0'1 0'0 0'1 ... ... 100
10 ... ... 92'4 -7'2 85'2 3700 0'1 0'0 0'1 0'1 0'1 2032
51 ... ... 87'4 -7'2 80'2 3750 0'1 0'0 0'1 ... ... 60
86 ... ... 82'4 -7'2 75'2 3800 0'1 0'0 0'1 0'1 0'1 5746
320 ... ... 77'4 -7'2 70'2 3850 0'1 0'0 0'1 ... ... 686
268 ... ... 72'4 -7'2 65'2 3900 0'1 0'0 0'1 ... ... 2421
45 ... ... 67'5 -7'2 60'3 3950 0'2 0'1 0'1 ... ... 3039
2167 ... ... 62'5 -7'1 55'4 4000 0'3 0'1 0'2 0'3 0'2 13835
200 ... ... 57'6 -7'1 50'5 4050 0'3 0'0 0'3 ... ... 1101
640 ... ... 52'7 -7'1 45'6 4100 0'4 0'1 0'3 0'4 0'4 3569
171 ... ... 48'0 -7'1 40'7 4150 0'6 0'1 0'5 0'4 0'4 1890
1874 41'7 41'7 43'1 -6'7 36'2 4200 1'0 0'2 0'6 1'0 0'6 10739
94 ... ... 38'4 -6'7 31'5 4250 1'4 0'3 1'1 1'0 0'7 7624
1969 31'7 26'6 33'7 -6'5 27'2 4300 2'1 0'5 1'4 2'1 1'3 10562
286 ... ... 29'5 -6'3 23'2 4350 3'0 0'7 2'1 3'1 2'0 4065
10520 23'7 19'5 25'4 -6'0 19'4 4400 4'2 1'2 3'0 4'4 2'6 18494
2315 17'6 16'4 21'5 -5'3 16'2 4450 6'0 1'6 4'2 6'0 4'0 4423
24431 17'3 12'7 18'2 -5'0 13'2 4500 8'0 2'2 5'6 8'2 5'3 18504
2291 14'3 10'5 15'2 -4'4 10'6 4550 10'4 2'6 7'6 11'0 7'3 3653
17904 11'7 8'4 12'5 -4'1 8'4 4600 13'2 3'1 10'1 13'4 10'0 11972
4425 9'4 6'6 10'2 -3'4 6'6 4650 16'4 3'6 12'6 16'3 13'1 7850
16446 8'0 5'2 8'3 -3'0 5'3 4700 20'1 4'2 15'7 20'5 15'3 7946
6228 6'1 4'1 6'6 -2'5 4'1 4750 23'7 4'5 19'2 23'6 20'0 533
16460 5'0 3'2 5'4 -2'2 3'2 4800 28'0 5'1 22'7 27'7 23'4 4014
2307 4'2 2'5 4'3 -1'6 2'5 4850 32'2 5'3 26'7 27'2 27'2 217
11657 3'2 2'0 3'4 -1'4 2'0 4900 36'6 5'6 31'0 33'2 31'7 1607
3573 2'0 1'5 2'7 -1'2 1'5 4950 41'2 6'0 35'2 ... ... 310
24625 2'2 1'2 2'3 -1'1 1'2 5000 46'0 6'2 39'6 45'3 40'4 3942
2553 1'2 1'1 1'7 -0'6 1'1 5050 50'6 6'4 44'2 ... ... 110
11156 1'2 0'7 1'5 -0'6 0'7 5100 55'4 6'4 49'0 ... ... 3680
1644 1'0 0'6 1'2 -0'4 0'6 5150 60'3 6'6 53'5 ... ... 82
9865 1'0 0'6 1'1 -0'4 0'5 5200 65'2 6'6 58'4 ... ... 3617
2362 ... ... 0'7 -0'3 0'4 5250 70'1 6'7 63'2 ... ... 68
4172 ... ... 0'6 -0'2 0'4 5300 75'1 7'0 68'1 ... ... 1388
806 ... ... 0'5 -0'2 0'3 5350 80'0 7'0 73'0 ... ... 22
1667 0'4 0'3 0'5 -0'2 0'3 5400 85'0 7'1 77'7 81'0 79'2 528
758 ... ... 0'4 -0'2 0'2 5450 89'7 7'0 82'7 ... ... 27
9960 0'3 0'3 0'4 -0'2 0'2 5500 94'7 7'1 87'6 ... ... 886
165 0'3 0'3 0'3 -0'1 0'2 5550 99'7 7'1 92'6 ... ... 0
2065 ... ... 0'3 -0'1 0'2 5600 104'7 7'2 97'5 ... ... 199
406 0'2 0'2 0'3 -0'1 0'2 5650 109'6 7'1 102'5 ... ... 18
2794 ... ... 0'2 0'0 0'2 5700 114'6 7'1 107'5 ... ... 4542
1 0'2 0'2 0'2 -0'1 0'1 5750 119'6 7'1 112'5 ... ... 0
2559 0'2 0'2 0'2 -0'1 0'1 5800 124'6 7'1 117'5 ... ... 603
114 ... ... 0'2 -0'1 0'1 5850 129'6 7'1 122'5 ... ... 0
1714 ... ... 0'2 -0'1 0'1 5900 134'6 7'2 127'4 ... ... 594
13301 ... ... 0'2 -0'1 0'1 6000 144'6 7'2 137'4 ... ... 299
843 ... ... 0'1 0'0 0'1 6100 154'6 7'2 147'4 ... ... 53
1460 ... ... 0'1 0'0 0'1 6200 164'6 7'2 157'4 ... ... 53
594 ... ... 0'1 0'0 0'1 6300 174'6 7'2 167'4 ... ... 0
1457 ... ... 0'1 0'0 0'1 6400 184'6 7'2 177'4 ... ... 105
1234 ... ... 0'1 0'0 0'1 6500 194'6 7'2 187'4 ... ... 0
1440 ... ... 0'1 0'0 0'1 6600 204'6 7'2 197'4 ... ... 0
223 ... ... 0'1 0'0 0'1 6700 214'6 7'2 207'4 ... ... 100
423 ... ... 0'1 0'0 0'1 6800 224'6 7'2 217'4 ... ... 0
126 ... ... 0'1 0'0 0'1 6900 234'6 7'2 227'4 ... ... 0
883 ... ... 0'1 0'0 0'1 7000 244'6 7'2 237'4 ... ... 10
348 ... ... 0'1 0'0 0'1 7100 254'6 7'2 247'4 ... ... 0
554 ... ... 0'1 0'0 0'1 7200 264'6 7'2 257'4 ... ... 14
107 ... ... 0'1 0'0 0'1 7300 274'6 7'2 267'4 ... ... 0
130 ... ... 0'1 0'0 0'1 7400 284'6 7'2 277'4 ... ... 0
607 ... ... 0'1 0'0 0'1 7500 294'6 7'2 287'4 ... ... 0
76 ... ... 0'1 0'0 0'1 7600 304'6 7'2 297'4 ... ... 0
55 ... ... 0'1 0'0 0'1 7700 314'6 7'2 307'4 ... ... 0
89 ... ... 0'1 0'0 0'1 7800 324'6 7'2 317'4 ... ... 0
32 ... ... 0'1 0'0 0'1 7900 334'6 7'2 327'4 ... ... 0
942 ... ... 0'1 0'0 0'1 8000 344'6 7'2 337'4 ... ... 0
35 ... ... 0'1 0'0 0'1 8100 354'6 7'2 347'4 ... ... 0
48 ... ... 0'1 0'0 0'1 8200 364'6 7'2 357'4 ... ... 0
20 ... ... 0'1 0'0 0'1 8300 374'6 7'2 367'4 ... ... 0
56 ... ... 0'1 0'0 0'1 8400 384'6 7'2 377'4 ... ... 0
38 ... ... 0'1 0'0 0'1 8500 394'6 7'2 387'4 ... ... 0
47 ... ... 0'1 0'0 0'1 8600 404'6 7'2 397'4 ... ... 0
53 ... ... 0'1 0'0 0'1 8700 414'6 7'2 407'4 ... ... 0
207 ... ... 0'1 0'0 0'1 8800 424'6 7'2 417'4 ... ... 0
54 ... ... 0'1 0'0 0'1 8900 434'6 7'2 427'4 ... ... 0
37 ... ... 0'1 0'0 0'1 9000 444'6 7'2 437'4 ... ... 150
2 ... ... 0'1 0'0 0'1 9100 454'6 7'2 447'4 ... ... 0
63 ... ... 0'1 0'0 0'1 9200 464'6 7'2 457'4 ... ... 0
1 ... ... 0'1 0'0 0'1 9300 474'6 7'2 467'4 ... ... 0
102 ... ... 0'1 0'0 0'1 9400 484'6 7'2 477'4 ... ... 0
2 ... ... 0'1 0'0 0'1 9500 494'6 7'2 487'4 ... ... 0
38 ... ... 0'1 0'0 0'1 9600 504'6 7'2 497'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 514'6 7'2 507'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9800 524'6 7'2 517'4 ... ... 0
46 ... ... 0'1 0'0 0'1 9900 534'6 7'2 527'4 ... ... 0
21 ... ... 0'1 0'0 0'1 10000 544'6 7'2 537'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 554'6 7'2 547'4 ... ... 0
69 ... ... 0'1 0'0 0'1 10200 564'6 7'2 557'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 744'6 7'2 737'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12500 794'6 7'2 787'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 844'6 7'2 837'4 ... ... 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.