Markets - Grains

Underlying Price: 344.4
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 ... ... 170.6 8.8 179.4 16500 0.1 0 0.1 ... ... 0
0 ... ... 165.6 8.8 174.4 17000 0.1 0 0.1 ... ... 0
0 ... ... 160.6 8.8 169.4 17500 0.1 0 0.1 ... ... 0
0 ... ... 155.6 8.8 164.4 18000 0.1 0 0.1 ... ... 0
0 ... ... 150.6 8.8 159.4 18500 0.1 0 0.1 ... ... 0
0 ... ... 145.6 8.8 154.4 19000 0.1 0 0.1 ... ... 0
0 ... ... 140.6 8.8 149.4 19500 0.1 0 0.1 ... ... 0
0 ... ... 135.6 8.8 144.4 20000 0.1 0 0.1 ... ... 0
0 ... ... 130.6 8.8 139.4 20500 0.1 0 0.1 ... ... 0
0 ... ... 125.6 8.8 134.4 21000 0.1 0 0.1 ... ... 0
0 ... ... 120.6 8.8 129.4 21500 0.1 0 0.1 ... ... 0
0 ... ... 115.6 8.8 124.4 22000 0.1 0 0.1 ... ... 0
0 ... ... 110.6 8.8 119.4 22500 0.1 0 0.1 ... ... 4
0 ... ... 105.6 8.8 114.4 23000 0.1 0 0.1 ... ... 0
0 ... ... 100.6 8.8 109.4 23500 0.1 0 0.1 ... ... 21
0 ... ... 95.6 8.8 104.4 24000 0.1 0 0.1 ... ... 1
0 ... ... 90.6 8.8 99.4 24500 0.1 0 0.1 ... ... 0
0 ... ... 85.6 8.8 94.4 25000 0.1 0 0.1 ... ... 5
0 ... ... 80.6 8.8 89.4 25500 0.1 0 0.1 ... ... 0
0 ... ... 75.6 8.8 84.4 26000 0.1 0 0.1 ... ... 515
0 ... ... 70.6 8.8 79.4 26500 0.1 0 0.1 ... ... 68
0 ... ... 65.6 8.8 74.4 27000 0.1 0 0.1 ... ... 779
0 ... ... 60.6 8.8 69.4 27500 0.1 0 0.1 ... ... 17
0 ... ... 55.6 8.8 64.4 28000 0.1 0 0.1 ... ... 759
0 ... ... 50.6 8.8 59.4 28500 0.1 0 0.1 ... ... 130
0 ... ... 45.6 8.8 54.4 29000 0.1 0 0.1 ... ... 759
2 ... ... 40.6 8.8 49.4 29500 0.1 0 0.1 ... ... 890
19 ... ... 35.7 8.8 44.4 30000 0.1 -0.1 0.1 ... ... 4650
79 ... ... 30.7 8.8 39.5 30500 0.1 -0.1 0.2 0.2 0.2 1024
28 ... ... 25.8 8.7 34.5 31000 0.2 -0.1 0.3 0.2 0.2 2672
0 ... ... 21.1 8.6 29.6 31500 0.3 -0.2 0.5 0.4 0.3 2001
55 19 19 16.5 8.4 24.8 32000 0.4 -0.5 0.9 0.8 0.4 4421
164 ... ... 12.2 7.9 20.1 32500 0.7 -1 1.7 1.6 0.8 2936
1717 13.9 13.2 8.6 7.1 15.7 33000 1.3 -1.8 3 2.4 1.2 4577
1702 11.9 6.3 5.8 5.9 11.7 33500 2.3 -2.9 5.2 5.2 2.3 2358
7199 8.3 4 3.7 4.6 8.3 34000 4 -4.1 8.1 6 4 7898
1060 5.9 2.8 2.3 3.5 5.8 34500 6.4 -5.4 11.7 9.4 6.4 598
3602 4 1.9 1.5 2.4 3.9 35000 9.5 -6.4 15.9 11.5 11.5 3774
956 2.7 1.6 1 1.7 2.7 35500 13.2 -7.2 20.4 ... ... 703
5303 1.9 1.4 0.7 1.1 1.8 36000 17.4 -7.7 25.1 23 19.2 3740
1574 1.2 0.5 0.5 0.8 1.2 36500 21.8 -8.1 29.8 27 27 247
2190 0.8 0.4 0.3 0.5 0.8 37000 26.4 -8.3 34.7 30.8 26.7 2242
2249 0.6 0.3 0.2 0.3 0.5 37500 31.1 -8.5 39.6 ... ... 146
2801 0.2 0.2 0.2 0.2 0.3 38000 35.9 -8.7 44.5 ... ... 3690
635 0.1 0.1 0.1 0.1 0.2 38500 40.8 -8.7 49.5 ... ... 11
2610 ... ... 0.1 0.1 0.2 39000 45.7 -8.7 54.4 ... ... 2109
675 ... ... 0.1 0.1 0.1 39500 50.7 -8.8 59.4 ... ... 32
2544 0.1 0.1 0.1 0 0.1 40000 55.6 -8.8 64.4 ... ... 1266
255 ... ... 0.1 0 0.1 40500 60.6 -8.8 69.4 ... ... 40
3086 ... ... 0.1 0 0.1 41000 65.6 -8.8 74.4 ... ... 116
698 ... ... 0.1 0 0.1 41500 70.6 -8.8 79.4 ... ... 0
1479 ... ... 0.1 0 0.1 42000 75.6 -8.8 84.4 ... ... 325
156 ... ... 0.1 0 0.1 42500 80.6 -8.8 89.4 ... ... 0
1890 ... ... 0.1 0 0.1 43000 85.6 -8.8 94.4 ... ... 677
101 ... ... 0.1 0 0.1 43500 90.6 -8.8 99.4 ... ... 0
1733 ... ... 0.1 0 0.1 44000 95.6 -8.8 104.4 ... ... 30
90 ... ... 0.1 0 0.1 44500 100.6 -8.8 109.4 ... ... 0
3039 ... ... 0.1 0 0.1 45000 105.6 -8.8 114.4 ... ... 10
50 ... ... 0.1 0 0.1 45500 110.6 -8.8 119.4 ... ... 0
760 ... ... 0.1 0 0.1 46000 115.6 -8.8 124.4 ... ... 50
11 ... ... 0.1 0 0.1 46500 120.6 -8.8 129.4 ... ... 0
1111 ... ... 0.1 0 0.1 47000 125.6 -8.8 134.4 ... ... 0
26 ... ... 0.1 0 0.1 47500 130.6 -8.8 139.4 ... ... 0
1458 ... ... 0.1 0 0.1 48000 135.6 -8.8 144.4 ... ... 0
81 ... ... 0.1 0 0.1 48500 140.6 -8.8 149.4 ... ... 0
236 ... ... 0.1 0 0.1 49000 145.6 -8.8 154.4 ... ... 5
21 ... ... 0.1 0 0.1 49500 150.6 -8.8 159.4 ... ... 0
454 ... ... 0.1 0 0.1 50000 155.6 -8.8 164.4 ... ... 0
7 ... ... 0.1 0 0.1 50500 160.6 -8.8 169.4 ... ... 0
282 ... ... 0.1 0 0.1 51000 165.6 -8.8 174.4 ... ... 0
0 ... ... 0.1 0 0.1 51500 170.6 -8.8 179.4 ... ... 0
139 ... ... 0.1 0 0.1 52000 175.6 -8.8 184.4 ... ... 0
7 ... ... 0.1 0 0.1 52500 180.6 -8.8 189.4 ... ... 0
525 ... ... 0.1 0 0.1 53000 185.6 -8.8 194.4 ... ... 0
7 ... ... 0.1 0 0.1 53500 190.6 -8.8 199.4 ... ... 0
70 ... ... 0.1 0 0.1 54000 195.6 -8.8 204.4 ... ... 0
0 ... ... 0.1 0 0.1 54500 200.6 -8.8 209.4 ... ... 0
32 ... ... 0.1 0 0.1 55000 205.6 -8.8 214.4 ... ... 0
0 ... ... 0.1 0 0.1 55500 210.6 -8.8 219.4 ... ... 0
30 ... ... 0.1 0 0.1 56000 215.6 -8.8 224.4 ... ... 21
0 ... ... 0.1 0 0.1 56500 220.6 -8.8 229.4 ... ... 0
38 ... ... 0.1 0 0.1 57000 225.6 -8.8 234.4 ... ... 0
0 ... ... 0.1 0 0.1 57500 230.6 -8.8 239.4 ... ... 0
22 ... ... 0.1 0 0.1 58000 235.6 -8.8 244.4 ... ... 0
0 ... ... 0.1 0 0.1 58500 240.6 -8.8 249.4 ... ... 0
2 ... ... 0.1 0 0.1 59000 245.6 -8.8 254.4 ... ... 0
0 ... ... 0.1 0 0.1 60000 255.6 -8.8 264.4 ... ... 0
0 ... ... 0.1 0 0.1 61000 265.6 -8.8 274.4 ... ... 0
4 ... ... 0.1 0 0.1 62000 275.6 -8.8 284.4 ... ... 0
43 ... ... 0.1 0 0.1 63000 285.6 -8.8 294.4 ... ... 0
32 ... ... 0.1 0 0.1 64000 295.6 -8.8 304.4 ... ... 0
21 ... ... 0.1 0 0.1 65000 305.6 -8.8 314.4 ... ... 0
0 ... ... 0.1 0 0.1 66000 315.6 -8.8 324.4 ... ... 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.