Markets - Grains

Underlying Price: 1186'0
Expiration Date: 04/26/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 1052'4 0'0 1052'4 1400 0'1 0'0 0'1 ... ... 0
0 ... ... 612'4 0'0 612'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 592'4 0'0 592'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 572'4 0'0 572'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 552'4 0'0 552'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 532'4 0'0 532'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 512'4 0'0 512'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 492'4 0'0 492'4 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 472'4 0'0 472'4 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 452'4 0'0 452'4 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 432'4 0'0 432'4 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 412'4 0'0 412'4 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 392'4 0'0 392'4 8000 0'1 0'0 0'1 ... ... 0
0 ... ... 372'4 0'0 372'4 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 352'4 0'0 352'4 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 332'4 0'0 332'4 8600 0'1 0'0 0'1 ... ... 0
0 ... ... 322'4 0'0 322'4 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 312'4 0'0 312'4 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 302'4 0'0 302'4 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 292'4 0'0 292'4 9000 0'1 0'0 0'1 ... ... 0
0 ... ... 282'4 0'0 282'4 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 272'4 0'0 272'4 9200 0'1 0'0 0'1 ... ... 0
0 ... ... 262'4 0'0 262'4 9300 0'1 0'0 0'1 ... ... 0
0 ... ... 252'4 0'0 252'4 9400 0'1 0'0 0'1 ... ... 0
0 ... ... 242'4 0'0 242'4 9500 0'1 0'0 0'1 ... ... 0
0 ... ... 232'4 0'0 232'4 9600 0'1 0'0 0'1 ... ... 0
0 ... ... 222'4 0'0 222'4 9700 0'1 0'0 0'1 ... ... 0
0 ... ... 212'4 0'0 212'4 9800 0'1 0'0 0'1 ... ... 0
0 ... ... 202'4 0'0 202'4 9900 0'1 0'0 0'1 ... ... 6
0 ... ... 192'4 0'0 192'4 10000 0'1 0'0 0'1 ... ... 0
0 ... ... 182'4 0'0 182'4 10100 0'2 0'0 0'2 ... ... 3
0 ... ... 172'4 0'0 172'4 10200 0'2 0'0 0'2 ... ... 1
0 ... ... 162'5 0'0 162'5 10300 0'3 0'0 0'3 0'3 0'3 51
0 ... ... 152'5 0'0 152'5 10400 0'3 0'0 0'3 ... ... 0
0 ... ... 142'6 0'0 142'6 10500 0'5 0'1 0'4 0'5 0'5 519
0 ... ... 132'7 0'0 132'7 10600 0'7 0'2 0'5 0'7 0'7 81
0 ... ... 123'0 0'0 123'0 10700 1'0 0'1 0'7 1'0 0'7 5
0 ... ... 113'3 0'0 113'3 10800 1'3 0'2 1'1 1'3 1'3 60
0 ... ... 103'6 0'0 103'6 10900 1'6 0'2 1'4 1'6 1'6 21
24 ... ... 94'3 0'0 94'3 11000 2'6 0'5 2'1 2'7 2'2 484
0 ... ... 85'2 0'0 85'2 11100 4'0 1'0 3'0 4'0 3'2 1091
6 ... ... 76'3 0'0 76'3 11200 5'1 1'0 4'1 5'5 4'5 847
0 ... ... 67'7 0'0 67'7 11300 6'7 1'2 5'5 7'1 5'6 753
41 ... ... 59'6 0'0 59'6 11400 9'0 1'4 7'4 9'5 8'2 1168
14 ... ... 52'1 0'0 52'1 11500 11'6 2'0 9'6 12'3 10'2 1099
616 45'6 45'6 44'7 0'7 45'6 11600 15'0 2'4 12'4 15'6 13'1 3092
3766 33'0 33'0 38'1 -5'1 33'0 11700 18'4 2'6 15'6 19'2 17'0 632
221 30'1 26'4 32'0 -5'2 26'6 11800 22'4 3'0 19'4 24'2 19'6 1251
305 24'5 22'6 26'4 -3'6 22'6 11900 27'4 3'4 24'0 29'1 24'0 1507
1600 22'1 17'6 21'5 -2'5 19'0 12000 32'7 3'6 29'1 34'4 29'4 1707
196 17'7 14'2 17'3 -2'3 15'0 12100 38'5 3'6 34'7 38'5 37'0 132
382 14'5 11'1 13'6 -1'4 12'2 12200 44'0 2'7 41'1 44'2 44'0 339
341 10'0 8'7 10'6 -1'5 9'1 12300 48'1 0'0 48'1 ... ... 100
352 8'3 6'4 8'2 -1'2 7'0 12400 60'6 5'1 55'5 60'6 60'4 174
885 6'0 5'1 6'2 -0'6 5'4 12500 63'5 0'0 63'5 ... ... 0
746 4'4 4'1 4'7 -0'6 4'1 12600 72'1 0'0 72'1 ... ... 95
172 3'3 2'7 3'5 -0'5 3'0 12700 80'7 0'0 80'7 ... ... 151
105 2'3 2'3 2'6 -0'3 2'3 12800 90'0 0'0 90'0 ... ... 0
50 ... ... 2'1 0'0 2'1 12900 99'3 0'0 99'3 ... ... 0
9 1'5 1'3 1'5 -0'2 1'3 13000 108'6 0'0 108'6 ... ... 24
451 1'2 1'2 1'2 0'0 1'2 13100 118'4 0'0 118'4 ... ... 0
7 ... ... 1'0 0'0 1'0 13200 128'2 0'0 128'2 ... ... 0
1 0'6 0'6 0'6 0'0 0'6 13300 138'0 0'0 138'0 ... ... 0
1 0'5 0'5 0'5 0'0 0'5 13400 147'6 0'0 147'6 ... ... 0
410 ... ... 0'4 0'0 0'4 13500 157'5 0'0 157'5 ... ... 0
50 ... ... 0'3 0'0 0'3 13600 167'5 0'0 167'5 ... ... 0
53 0'3 0'3 0'3 0'0 0'3 13700 177'4 0'0 177'4 ... ... 0
7 0'2 0'2 0'2 0'0 0'2 13800 187'4 0'0 187'4 ... ... 166
432 0'2 0'2 0'2 0'0 0'2 13900 197'4 0'0 197'4 ... ... 0
83 ... ... 0'2 0'0 0'2 14000 207'4 0'0 207'4 ... ... 0
50 ... ... 0'1 0'0 0'1 14100 217'4 0'0 217'4 ... ... 0
345 ... ... 0'1 0'0 0'1 14200 227'4 0'0 227'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14300 237'4 0'0 237'4 ... ... 0
2 ... ... 0'1 0'0 0'1 14400 247'4 0'0 247'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14500 257'4 0'0 257'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14600 267'4 0'0 267'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14700 277'4 0'0 277'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14800 287'4 0'0 287'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14900 297'4 0'0 297'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 307'4 0'0 307'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15100 317'4 0'0 317'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15200 327'4 0'0 327'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15300 337'4 0'0 337'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 347'4 0'0 347'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 367'4 0'0 367'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15800 387'4 0'0 387'4 ... ... 166
0 ... ... 0'1 0'0 0'1 16000 407'4 0'0 407'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 427'4 0'0 427'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 447'4 0'0 447'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 467'4 0'0 467'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16800 487'4 0'0 487'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 507'4 0'0 507'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17200 527'4 0'0 527'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17400 547'4 0'0 547'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 567'4 0'0 567'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 587'4 0'0 587'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 607'4 0'0 607'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18200 627'4 0'0 627'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 647'4 0'0 647'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18600 667'4 0'0 667'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18800 687'4 0'0 687'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 707'4 0'0 707'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19200 727'4 0'0 727'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19400 747'4 0'0 747'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19600 767'4 0'0 767'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19800 787'4 0'0 787'4 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 807'4 0'0 807'4 ... ... 0
0 ... ... 0'1 0'0 0'1 20200 827'4 0'0 827'4 ... ... 0
0 ... ... 0'1 0'0 0'1 20400 847'4 0'0 847'4 ... ... 0
0 ... ... 0'1 0'0 0'1 20600 867'4 0'0 867'4 ... ... 0
0 ... ... 0'1 0'0 0'1 20800 887'4 0'0 887'4 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 907'4 0'0 907'4 ... ... 0
0 ... ... 0'1 0'0 0'1 21200 927'4 0'0 927'4 ... ... 0
0 ... ... 0'1 0'0 0'1 28000 1607'4 0'0 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.