Markets - Grains

Underlying Price: 337.7
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 ... ... 174 -1.3 172.7 16500 0.1 0 0.1 ... ... 0
0 ... ... 169 -1.3 167.7 17000 0.1 0 0.1 ... ... 0
0 ... ... 164 -1.3 162.7 17500 0.1 0 0.1 ... ... 0
0 ... ... 159 -1.3 157.7 18000 0.1 0 0.1 ... ... 0
0 ... ... 154 -1.3 152.7 18500 0.1 0 0.1 ... ... 0
0 ... ... 149 -1.3 147.7 19000 0.1 0 0.1 ... ... 0
0 ... ... 144 -1.3 142.7 19500 0.1 0 0.1 ... ... 0
0 ... ... 139 -1.3 137.7 20000 0.1 0 0.1 ... ... 0
0 ... ... 134 -1.3 132.7 20500 0.1 0 0.1 ... ... 0
0 ... ... 129 -1.3 127.7 21000 0.1 0 0.1 ... ... 0
0 ... ... 124 -1.3 122.7 21500 0.1 0 0.1 ... ... 0
0 ... ... 119 -1.3 117.7 22000 0.1 0 0.1 ... ... 0
0 ... ... 114 -1.3 112.7 22500 0.1 0 0.1 ... ... 4
0 ... ... 109 -1.3 107.7 23000 0.1 0 0.1 ... ... 0
0 ... ... 104 -1.3 102.7 23500 0.1 0 0.1 ... ... 21
0 ... ... 99 -1.3 97.7 24000 0.1 0 0.1 ... ... 1
0 ... ... 94 -1.3 92.7 24500 0.1 0 0.1 ... ... 0
0 ... ... 89 -1.3 87.7 25000 0.1 0 0.1 ... ... 5
0 ... ... 84 -1.3 82.7 25500 0.1 0 0.1 ... ... 0
0 ... ... 79 -1.3 77.7 26000 0.1 0 0.1 ... ... 547
0 ... ... 74 -1.3 72.7 26500 0.1 0 0.1 ... ... 68
0 ... ... 69 -1.3 67.7 27000 0.1 -0.1 0.1 ... ... 781
0 ... ... 64 -1.3 62.7 27500 0.1 -0.1 0.1 ... ... 16
0 ... ... 59.1 -1.4 57.7 28000 0.1 0 0.1 ... ... 721
0 ... ... 54.1 -1.3 52.8 28500 0.1 -0.1 0.2 0.2 0.2 124
0 ... ... 49.1 -1.4 47.8 29000 0.2 -0.1 0.2 ... ... 762
2 ... ... 44.2 -1.4 42.8 29500 0.2 -0.1 0.3 0.5 0.5 932
15 ... ... 39.4 -1.5 37.9 30000 0.3 -0.2 0.5 0.7 0.5 6928
79 ... ... 34.6 -1.5 33.1 30500 0.5 -0.2 0.7 1.1 0.5 702
27 ... ... 30 -1.7 28.3 31000 0.7 -0.4 1.1 1.8 0.7 3553
0 ... ... 25.7 -1.9 23.8 31500 1.2 -0.6 1.7 2.7 1.2 1709
52 20.8 18.1 21.6 -2.1 19.6 32000 1.9 -0.8 2.7 4 2 7103
158 ... ... 17.9 -2.2 15.8 32500 3.1 -0.9 4 5.6 3.7 2767
1032 ... ... 14.5 -2.1 12.5 33000 4.8 -0.8 5.6 6.9 5.2 4985
787 10.8 8.4 11.6 -1.9 9.7 33500 7 -0.7 7.6 9.5 7.1 3012
4831 8.5 6.9 9.1 -1.8 7.3 34000 9.6 -0.5 10.1 11.3 11.3 8935
1450 6.5 5.2 7 -1.6 5.4 34500 12.7 -0.3 13 ... ... 599
3187 5 3.7 5.3 -1.4 4 35000 16.3 0 16.3 19.7 17 4066
498 3.7 2.8 4 -1.1 2.9 35500 20.1 0.2 20 21.4 21.4 704
3271 2.7 2.1 3 -0.9 2.1 36000 24.3 0.4 23.9 ... ... 3834
1736 1.7 1.3 2.2 -0.8 1.5 36500 28.7 0.6 28.1 ... ... 224
2534 1.3 0.9 1.7 -0.6 1.1 37000 33.3 0.7 32.6 ... ... 2356
1413 1 0.7 1.2 -0.5 0.7 37500 37.9 0.8 37.1 ... ... 146
3250 0.7 0.5 0.9 -0.4 0.5 38000 42.7 0.9 41.8 45.3 45.3 3702
652 0.5 0.3 0.7 -0.3 0.4 38500 47.6 1 46.6 ... ... 11
1936 ... ... 0.5 -0.3 0.3 39000 52.5 1.1 51.4 ... ... 2109
695 ... ... 0.4 -0.2 0.2 39500 57.4 1.2 56.2 ... ... 54
2116 ... ... 0.3 -0.1 0.2 40000 62.4 1.3 61.1 ... ... 1703
256 ... ... 0.2 -0.1 0.1 40500 67.3 1.3 66.1 ... ... 97
3086 ... ... 0.1 0 0.1 41000 72.3 1.3 71 ... ... 814
698 ... ... 0.1 0 0.1 41500 77.3 1.3 76 ... ... 0
1524 ... ... 0.1 -0.1 0.1 42000 82.3 1.3 81 ... ... 390
156 ... ... 0.1 -0.1 0.1 42500 87.3 1.3 86 ... ... 0
1891 ... ... 0.1 -0.1 0.1 43000 92.3 1.3 91 ... ... 677
101 ... ... 0.1 0 0.1 43500 97.3 1.3 96 ... ... 0
1733 ... ... 0.1 0 0.1 44000 102.3 1.3 101 ... ... 30
90 ... ... 0.1 0 0.1 44500 107.3 1.3 106 ... ... 0
3039 ... ... 0.1 0 0.1 45000 112.3 1.3 111 ... ... 10
50 ... ... 0.1 0 0.1 45500 117.3 1.3 116 ... ... 0
760 ... ... 0.1 0 0.1 46000 122.3 1.3 121 ... ... 50
11 ... ... 0.1 0 0.1 46500 127.3 1.3 126 ... ... 0
1111 ... ... 0.1 0 0.1 47000 132.3 1.3 131 ... ... 0
26 ... ... 0.1 0 0.1 47500 137.3 1.3 136 ... ... 0
1458 ... ... 0.1 0 0.1 48000 142.3 1.3 141 ... ... 0
81 ... ... 0.1 0 0.1 48500 147.3 1.3 146 ... ... 0
236 ... ... 0.1 0 0.1 49000 152.3 1.3 151 ... ... 5
21 ... ... 0.1 0 0.1 49500 157.3 1.3 156 ... ... 0
454 ... ... 0.1 0 0.1 50000 162.3 1.3 161 ... ... 0
7 ... ... 0.1 0 0.1 50500 167.3 1.3 166 ... ... 0
282 ... ... 0.1 0 0.1 51000 172.3 1.3 171 ... ... 0
0 ... ... 0.1 0 0.1 51500 177.3 1.3 176 ... ... 0
139 ... ... 0.1 0 0.1 52000 182.3 1.3 181 ... ... 0
7 ... ... 0.1 0 0.1 52500 187.3 1.3 186 ... ... 0
525 ... ... 0.1 0 0.1 53000 192.3 1.3 191 ... ... 0
7 ... ... 0.1 0 0.1 53500 197.3 1.3 196 ... ... 0
70 ... ... 0.1 0 0.1 54000 202.3 1.3 201 ... ... 0
0 ... ... 0.1 0 0.1 54500 207.3 1.3 206 ... ... 0
32 ... ... 0.1 0 0.1 55000 212.3 1.3 211 ... ... 0
0 ... ... 0.1 0 0.1 55500 217.3 1.3 216 ... ... 0
30 ... ... 0.1 0 0.1 56000 222.3 1.3 221 ... ... 21
0 ... ... 0.1 0 0.1 56500 227.3 1.3 226 ... ... 0
38 ... ... 0.1 0 0.1 57000 232.3 1.3 231 ... ... 0
0 ... ... 0.1 0 0.1 57500 237.3 1.3 236 ... ... 0
22 ... ... 0.1 0 0.1 58000 242.3 1.3 241 ... ... 0
0 ... ... 0.1 0 0.1 58500 247.3 1.3 246 ... ... 0
2 ... ... 0.1 0 0.1 59000 252.3 1.3 251 ... ... 0
0 ... ... 0.1 0 0.1 60000 262.3 1.3 261 ... ... 0
0 ... ... 0.1 0 0.1 61000 272.3 1.3 271 ... ... 0
4 ... ... 0.1 0 0.1 62000 282.3 1.3 281 ... ... 0
43 ... ... 0.1 0 0.1 63000 292.3 1.3 291 ... ... 0
32 ... ... 0.1 0 0.1 64000 302.3 1.3 301 ... ... 0
21 ... ... 0.1 0 0.1 65000 312.3 1.3 311 ... ... 0
0 ... ... 0.1 0 0.1 66000 322.3 1.3 321 ... ... 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.