Markets - Grains

Underlying Price: 1192'0
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 ... ... 1052'4 -1'0 1051'4 1400 0'1 0'0 0'1 ... ... 52
0 ... ... 612'4 -1'0 611'4 5800 0'1 0'0 0'1 ... ... 250
0 ... ... 592'4 -1'0 591'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 572'4 -1'0 571'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 552'4 -1'0 551'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 532'4 -1'0 531'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 512'4 -1'0 511'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 492'4 -1'0 491'4 7000 0'1 0'0 0'1 ... ... 27
0 ... ... 472'4 -1'0 471'4 7200 0'1 0'0 0'1 ... ... 60
0 ... ... 452'4 -1'0 451'4 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 432'4 -1'0 431'4 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 412'4 -1'0 411'4 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 392'4 -1'0 391'4 8000 0'1 0'0 0'1 ... ... 15
0 ... ... 372'4 -1'0 371'4 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 352'4 -1'0 351'4 8400 0'1 0'0 0'1 ... ... 65
0 ... ... 332'4 -1'0 331'4 8600 0'1 0'0 0'1 ... ... 38
0 ... ... 322'4 -1'0 321'4 8700 0'1 0'0 0'1 ... ... 1
0 ... ... 312'4 -1'0 311'4 8800 0'1 0'0 0'1 ... ... 165
0 ... ... 302'4 -1'0 301'4 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 292'4 -1'0 291'4 9000 0'1 0'0 0'1 ... ... 272
0 ... ... 282'4 -1'0 281'4 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 272'4 -1'0 271'4 9200 0'1 0'0 0'1 ... ... 50
0 ... ... 262'4 -1'0 261'4 9300 0'1 0'0 0'1 ... ... 161
0 ... ... 252'4 -1'0 251'4 9400 0'1 0'0 0'1 ... ... 259
0 ... ... 242'4 -1'0 241'4 9500 0'1 0'0 0'1 ... ... 51
100 ... ... 232'4 -1'0 231'4 9600 0'1 0'0 0'1 ... ... 310
0 ... ... 222'4 -1'0 221'4 9700 0'1 0'0 0'1 ... ... 137
48 ... ... 212'4 -1'0 211'4 9800 0'1 0'0 0'1 ... ... 367
0 ... ... 202'4 -1'0 201'4 9900 0'1 0'0 0'1 ... ... 133
95 ... ... 192'4 -1'0 191'4 10000 0'1 0'0 0'1 0'1 0'1 781
0 ... ... 182'4 -1'0 181'4 10100 0'1 -0'1 0'2 ... ... 1153
10 ... ... 172'4 -1'0 171'4 10200 0'1 -0'1 0'2 0'1 0'1 830
0 ... ... 162'5 -1'1 161'4 10300 0'1 -0'2 0'3 0'3 0'1 701
0 ... ... 152'5 -1'1 151'4 10400 0'1 -0'2 0'3 0'2 0'1 1960
0 ... ... 142'6 -1'2 141'4 10500 0'1 -0'3 0'4 0'5 0'1 3708
2 ... ... 132'7 -1'3 131'4 10600 0'2 -0'3 0'5 0'7 0'7 3787
5 ... ... 123'0 -1'4 121'4 10700 0'2 -0'5 0'7 1'0 0'2 3053
194 ... ... 113'3 -1'6 111'5 10800 0'3 -0'6 1'1 1'3 0'4 5677
140 ... ... 103'6 -1'7 101'7 10900 0'5 -0'7 1'4 2'2 0'4 2957
1680 ... ... 94'3 -2'2 92'1 11000 0'7 -1'2 2'1 3'2 0'6 16148
197 ... ... 85'2 -2'6 82'4 11100 1'2 -1'6 3'0 4'0 1'0 4014
1044 ... ... 76'3 -3'2 73'1 11200 1'6 -2'3 4'1 5'5 1'4 5481
1232 ... ... 67'7 -4'0 63'7 11300 2'6 -2'7 5'5 8'4 2'2 3729
2226 ... ... 59'6 -4'4 55'2 11400 3'7 -3'5 7'4 10'4 3'2 10444
1472 49'4 48'5 52'1 -5'1 47'0 11500 5'5 -4'1 9'6 13'0 4'5 9933
3596 45'6 45'6 44'7 -5'5 39'2 11600 7'7 -4'5 12'4 17'0 6'5 13581
3711 34'6 30'0 38'1 -5'7 32'2 11700 10'7 -4'7 15'6 19'2 9'5 5315
6103 30'1 24'6 32'0 -7'2 24'6 11800 14'4 -5'0 19'4 24'2 10'0 7319
2660 24'5 18'7 26'4 -6'0 20'4 11900 19'0 -5'0 24'0 31'1 16'6 6202
11825 22'1 14'1 21'5 -5'7 15'6 12000 24'2 -4'7 29'1 36'5 21'5 10743
4498 17'7 10'6 17'3 -5'4 11'7 12100 30'2 -4'5 34'7 38'5 28'1 2504
5060 14'5 7'6 13'6 -5'0 8'6 12200 37'1 -4'0 41'1 44'2 44'0 3389
4459 10'0 5'4 10'6 -4'2 6'4 12300 44'5 -3'4 48'1 ... ... 253
9549 8'3 4'0 8'2 -3'6 4'4 12400 52'7 -2'6 55'5 60'6 48'5 2624
7690 6'0 2'6 6'2 -3'1 3'1 12500 61'4 -2'1 63'5 ... ... 151
7731 4'4 2'0 4'7 -2'6 2'1 12600 70'4 -1'5 72'1 ... ... 3645
3210 3'3 1'3 3'5 -2'1 1'4 12700 79'6 -1'1 80'7 ... ... 326
5967 2'3 1'0 2'6 -1'5 1'1 12800 89'3 -0'5 90'0 ... ... 3104
3276 1'3 0'7 2'1 -1'2 0'7 12900 99'1 -0'2 99'3 ... ... 57
6209 1'5 0'5 1'5 -1'0 0'5 13000 108'7 0'1 108'6 ... ... 2570
1755 1'2 0'4 1'2 -0'6 0'4 13100 118'6 0'2 118'4 ... ... 40
5034 0'7 0'3 1'0 -0'5 0'3 13200 128'5 0'3 128'2 ... ... 2020
1231 0'6 0'3 0'6 -0'3 0'3 13300 138'5 0'5 138'0 ... ... 97
3121 0'5 0'2 0'5 -0'3 0'2 13400 148'4 0'6 147'6 ... ... 1962
2241 0'2 0'2 0'4 -0'2 0'2 13500 158'4 0'7 157'5 ... ... 63
2030 0'2 0'2 0'3 -0'1 0'2 13600 168'4 0'7 167'5 ... ... 1117
689 0'3 0'2 0'3 -0'2 0'1 13700 178'4 1'0 177'4 ... ... 23
1964 0'2 0'1 0'2 -0'1 0'1 13800 188'4 1'0 187'4 ... ... 1081
411 0'2 0'1 0'2 -0'1 0'1 13900 198'4 1'0 197'4 ... ... 43
4002 0'1 0'1 0'2 -0'1 0'1 14000 208'4 1'0 207'4 ... ... 601
477 ... ... 0'1 0'0 0'1 14100 218'4 1'0 217'4 ... ... 0
1848 0'1 0'1 0'1 0'0 0'1 14200 228'4 1'0 227'4 ... ... 100
630 ... ... 0'1 0'0 0'1 14300 238'4 1'0 237'4 ... ... 16
2599 ... ... 0'1 0'0 0'1 14400 248'4 1'0 247'4 ... ... 26
360 ... ... 0'1 0'0 0'1 14500 258'4 1'0 257'4 ... ... 0
1871 ... ... 0'1 0'0 0'1 14600 268'4 1'0 267'4 ... ... 1
22 ... ... 0'1 0'0 0'1 14700 278'4 1'0 277'4 ... ... 0
1438 ... ... 0'1 0'0 0'1 14800 288'4 1'0 287'4 ... ... 46
442 ... ... 0'1 0'0 0'1 14900 298'4 1'0 297'4 ... ... 0
1886 ... ... 0'1 0'0 0'1 15000 308'4 1'0 307'4 ... ... 1
6 ... ... 0'1 0'0 0'1 15100 318'4 1'0 317'4 ... ... 0
991 ... ... 0'1 0'0 0'1 15200 328'4 1'0 327'4 ... ... 5
39 ... ... 0'1 0'0 0'1 15300 338'4 1'0 337'4 ... ... 0
654 ... ... 0'1 0'0 0'1 15400 348'4 1'0 347'4 ... ... 0
774 ... ... 0'1 0'0 0'1 15600 368'4 1'0 367'4 ... ... 0
543 ... ... 0'1 0'0 0'1 15800 388'4 1'0 387'4 ... ... 0
1721 ... ... 0'1 0'0 0'1 16000 408'4 1'0 407'4 ... ... 0
157 ... ... 0'1 0'0 0'1 16200 428'4 1'0 427'4 ... ... 0
775 ... ... 0'1 0'0 0'1 16400 448'4 1'0 447'4 ... ... 0
157 ... ... 0'1 0'0 0'1 16600 468'4 1'0 467'4 ... ... 1
124 ... ... 0'1 0'0 0'1 16800 488'4 1'0 487'4 ... ... 0
1019 ... ... 0'1 0'0 0'1 17000 508'4 1'0 507'4 ... ... 0
302 ... ... 0'1 0'0 0'1 17200 528'4 1'0 527'4 ... ... 0
137 ... ... 0'1 0'0 0'1 17400 548'4 1'0 547'4 ... ... 0
121 ... ... 0'1 0'0 0'1 17600 568'4 1'0 567'4 ... ... 0
85 ... ... 0'1 0'0 0'1 17800 588'4 1'0 587'4 ... ... 0
216 ... ... 0'1 0'0 0'1 18000 608'4 1'0 607'4 ... ... 0
152 ... ... 0'1 0'0 0'1 18200 628'4 1'0 627'4 ... ... 0
157 ... ... 0'1 0'0 0'1 18400 648'4 1'0 647'4 ... ... 0
203 ... ... 0'1 0'0 0'1 18600 668'4 1'0 667'4 ... ... 0
231 ... ... 0'1 0'0 0'1 18800 688'4 1'0 687'4 ... ... 0
140 ... ... 0'1 0'0 0'1 19000 708'4 1'0 707'4 ... ... 0
246 ... ... 0'1 0'0 0'1 19200 728'4 1'0 727'4 ... ... 0
87 ... ... 0'1 0'0 0'1 19400 748'4 1'0 747'4 ... ... 0
132 ... ... 0'1 0'0 0'1 19600 768'4 1'0 767'4 ... ... 0
5 ... ... 0'1 0'0 0'1 19800 788'4 1'0 787'4 ... ... 0
599 ... ... 0'1 0'0 0'1 20000 808'4 1'0 807'4 ... ... 0
85 ... ... 0'1 0'0 0'1 20200 828'4 1'0 827'4 ... ... 0
165 ... ... 0'1 0'0 0'1 20400 848'4 1'0 847'4 ... ... 0
61 ... ... 0'1 0'0 0'1 20600 868'4 1'0 867'4 ... ... 0
139 ... ... 0'1 0'0 0'1 20800 888'4 1'0 887'4 ... ... 0
102 ... ... 0'1 0'0 0'1 21000 908'4 1'0 907'4 ... ... 0
100 ... ... 0'1 0'0 0'1 21200 928'4 1'0 927'4 ... ... 0
250 ... ... 0'1 0'0 0'1 28000 1608'4 1'0 1607'4 ... ... 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.