Markets - Grains

Underlying Price: 430'4
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 ... ... 109'4 0'0 109'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 104'4 0'0 104'4 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 99'4 0'0 99'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 94'4 0'0 94'4 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 89'5 0'0 89'5 3500 0'2 0'0 0'2 ... ... 259
0 ... ... 84'5 0'0 84'5 3550 0'2 0'0 0'2 ... ... 21
0 ... ... 79'5 0'0 79'5 3600 0'2 0'0 0'2 ... ... 176
0 ... ... 74'6 0'0 74'6 3650 0'3 0'0 0'3 ... ... 22
0 ... ... 69'6 0'0 69'6 3700 0'4 0'0 0'4 ... ... 42
0 ... ... 64'7 0'0 64'7 3750 0'5 0'0 0'5 ... ... 2
62 ... ... 60'1 0'0 60'1 3800 1'1 0'3 0'6 1'1 1'0 344
0 ... ... 55'2 0'0 55'2 3850 1'0 0'0 1'0 ... ... 206
134 ... ... 50'5 0'0 50'5 3900 1'2 0'0 1'2 ... ... 129
0 ... ... 46'0 0'0 46'0 3950 2'3 0'5 1'6 2'3 2'3 481
80 ... ... 41'5 0'0 41'5 4000 3'2 1'0 2'2 3'2 2'7 2115
61 ... ... 37'3 0'0 37'3 4050 3'0 0'0 3'0 ... ... 2883
40 ... ... 33'3 0'0 33'3 4100 5'5 1'5 4'0 5'6 5'1 4780
52 23'7 23'7 29'5 -5'6 23'7 4150 6'7 1'5 5'2 6'7 6'6 2468
84 20'6 20'6 26'2 -5'4 20'6 4200 9'7 3'1 6'6 9'7 7'2 4500
73 18'1 18'1 23'1 -5'0 18'1 4250 12'2 3'5 8'5 12'2 10'6 1846
1054 16'0 15'4 20'2 -4'6 15'4 4300 14'2 3'4 10'6 14'6 10'6 5536
811 14'2 13'0 17'5 -3'3 14'2 4350 17'3 4'2 13'1 17'3 13'1 3555
536 15'3 11'4 15'2 -3'6 11'4 4400 20'3 4'5 15'6 20'3 18'6 10382
1711 10'4 10'4 13'2 -2'6 10'4 4450 23'5 4'7 18'6 23'5 23'5 3816
8408 12'0 8'4 11'5 -3'0 8'5 4500 25'0 2'7 22'1 25'0 24'4 4888
6171 7'4 7'4 10'1 -2'5 7'4 4550 31'4 6'0 25'4 31'4 31'4 2140
7508 8'0 8'0 8'6 -0'6 8'0 4600 35'7 6'6 29'1 35'7 32'3 5033
2397 ... ... 7'4 0'0 7'4 4650 39'4 6'4 33'0 39'4 39'0 762
6046 5'4 5'3 6'4 -1'1 5'3 4700 41'2 4'2 37'0 41'2 39'5 2685
5288 4'1 4'1 5'6 -1'5 4'1 4750 41'1 0'0 41'1 ... ... 374
12679 4'2 3'6 5'0 -1'2 3'6 4800 45'3 0'0 45'3 ... ... 723
2460 ... ... 4'3 0'0 4'3 4850 49'6 0'0 49'6 ... ... 47
5679 3'3 2'6 3'6 -1'0 2'6 4900 54'1 0'0 54'1 ... ... 83
1837 ... ... 3'3 0'0 3'3 4950 58'5 0'0 58'5 ... ... 157
15543 2'6 2'2 2'7 -0'5 2'2 5000 63'2 0'0 63'2 ... ... 80
809 2'3 2'3 2'4 -0'1 2'3 5050 67'7 0'0 67'7 ... ... 20
1714 2'1 2'0 2'2 -0'2 2'0 5100 72'4 0'0 72'4 ... ... 31
717 1'5 1'5 2'0 -0'3 1'5 5150 77'2 0'0 77'2 ... ... 10
2158 ... ... 1'6 0'0 1'6 5200 82'0 0'0 82'0 ... ... 6
1369 1'4 1'4 1'5 -0'1 1'4 5250 86'7 0'0 86'7 ... ... 19
3230 ... ... 1'4 0'0 1'4 5300 91'5 0'0 91'5 ... ... 2
315 1'1 1'1 1'3 -0'2 1'1 5350 96'4 0'0 96'4 ... ... 10
1829 ... ... 1'2 0'0 1'2 5400 101'3 0'0 101'3 ... ... 19
419 ... ... 1'1 0'0 1'1 5450 106'2 0'0 106'2 ... ... 10
10397 ... ... 1'0 0'0 1'0 5500 111'2 0'0 111'2 ... ... 1
651 ... ... 0'7 0'0 0'7 5550 116'1 0'0 116'1 ... ... 0
559 ... ... 0'7 0'0 0'7 5600 121'0 0'0 121'0 ... ... 0
335 ... ... 0'6 0'0 0'6 5650 125'7 0'0 125'7 ... ... 0
465 ... ... 0'5 0'0 0'5 5700 130'7 0'0 130'7 ... ... 0
3463 ... ... 0'5 0'0 0'5 5750 135'6 0'0 135'6 ... ... 98
407 0'4 0'4 0'4 0'0 0'4 5800 140'6 0'0 140'6 ... ... 0
56 ... ... 0'4 0'0 0'4 5850 145'6 0'0 145'6 ... ... 100
536 ... ... 0'4 0'0 0'4 5900 150'5 0'0 150'5 ... ... 82
45 ... ... 0'3 0'0 0'3 5950 155'5 0'0 155'5 ... ... 79
1579 ... ... 0'3 0'0 0'3 6000 160'5 0'0 160'5 ... ... 0
1171 ... ... 0'2 0'0 0'2 6500 210'4 0'0 210'4 ... ... 0
200 ... ... 0'2 0'0 0'2 6700 230'4 0'0 230'4 ... ... 0
486 ... ... 0'2 0'0 0'2 6800 240'4 0'0 240'4 ... ... 0
304 ... ... 0'1 0'0 0'1 7000 260'4 0'0 260'4 ... ... 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.