Markets - Grains

Underlying Price: 1188'2
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 0'0 1052'4 1400 0'1 0'0 0'1 ... ... 52
0 ... ... 612'4 0'0 612'4 5800 0'1 0'0 0'1 ... ... 250
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 ... ... 27
0 ... ... 472'4 0'0 472'4 7200 0'1 0'0 0'1 ... ... 60
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 ... ... 15
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 ... ... 65
0 ... ... 332'4 0'0 332'4 8600 0'1 0'0 0'1 ... ... 38
0 ... ... 322'4 0'0 322'4 8700 0'1 0'0 0'1 ... ... 1
0 ... ... 312'4 0'0 312'4 8800 0'1 0'0 0'1 ... ... 165
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 ... ... 272
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 ... ... 50
0 ... ... 262'4 0'0 262'4 9300 0'1 0'0 0'1 ... ... 161
0 ... ... 252'4 0'0 252'4 9400 0'1 0'0 0'1 ... ... 259
0 ... ... 242'4 0'0 242'4 9500 0'1 0'0 0'1 ... ... 51
100 ... ... 232'4 0'0 232'4 9600 0'1 0'0 0'1 ... ... 310
0 ... ... 222'4 0'0 222'4 9700 0'1 0'0 0'1 ... ... 137
48 ... ... 212'4 0'0 212'4 9800 0'1 0'0 0'1 ... ... 367
0 ... ... 202'4 0'0 202'4 9900 0'1 0'0 0'1 ... ... 133
95 ... ... 192'4 0'0 192'4 10000 0'1 0'0 0'1 ... ... 781
0 ... ... 182'4 0'0 182'4 10100 0'2 0'0 0'2 ... ... 1153
10 ... ... 172'4 0'0 172'4 10200 0'2 0'0 0'2 ... ... 828
0 ... ... 162'5 0'0 162'5 10300 0'3 0'0 0'3 ... ... 720
0 ... ... 152'5 0'0 152'5 10400 0'3 0'0 0'3 ... ... 1994
0 ... ... 142'6 0'0 142'6 10500 0'5 0'1 0'4 0'5 0'5 3895
2 ... ... 132'7 0'0 132'7 10600 0'5 0'0 0'5 ... ... 3739
5 ... ... 123'0 0'0 123'0 10700 0'7 0'0 0'7 1'0 0'7 3059
194 ... ... 113'3 0'0 113'3 10800 1'3 0'2 1'1 1'3 1'3 5888
140 ... ... 103'6 0'0 103'6 10900 1'6 0'2 1'4 1'6 1'6 7122
1656 ... ... 94'3 0'0 94'3 11000 2'3 0'2 2'1 2'4 2'2 19193
197 ... ... 85'2 0'0 85'2 11100 3'2 0'2 3'0 3'2 3'2 3581
1040 ... ... 76'3 0'0 76'3 11200 4'6 0'5 4'1 4'6 4'6 5379
1282 ... ... 67'7 0'0 67'7 11300 6'3 0'6 5'5 6'4 5'6 4890
2255 ... ... 59'6 0'0 59'6 11400 8'2 0'6 7'4 8'2 8'2 11363
1636 ... ... 52'1 0'0 52'1 11500 11'0 1'2 9'6 11'0 10'2 10174
3766 45'6 45'6 44'7 0'7 45'6 11600 13'7 1'3 12'4 14'4 13'2 18872
3498 ... ... 38'1 0'0 38'1 11700 17'3 1'5 15'6 17'7 17'3 4482
6151 30'1 30'1 32'0 -1'7 30'1 11800 21'3 1'7 19'4 21'3 19'6 7019
2647 24'5 24'5 26'4 -1'7 24'5 11900 26'1 2'1 24'0 27'0 24'0 4991
9040 22'1 19'7 21'5 -1'5 20'0 12000 32'0 2'7 29'1 32'0 29'4 11324
4532 17'7 16'4 17'3 -0'4 16'7 12100 37'0 2'1 34'7 37'0 37'0 2524
4849 14'5 12'6 13'6 -0'4 13'2 12200 44'2 3'1 41'1 44'2 44'2 3567
4667 ... ... 10'6 0'0 10'6 12300 48'1 0'0 48'1 ... ... 253
9626 8'3 7'2 8'2 -0'5 7'5 12400 55'5 0'0 55'5 ... ... 2709
7603 5'7 5'4 6'2 -0'3 5'7 12500 63'5 0'0 63'5 ... ... 150
7964 4'4 4'4 4'7 -0'3 4'4 12600 72'1 0'0 72'1 ... ... 3731
3225 3'3 3'3 3'5 -0'2 3'3 12700 80'7 0'0 80'7 ... ... 238
7343 ... ... 2'6 0'0 2'6 12800 90'0 0'0 90'0 ... ... 3103
3298 ... ... 2'1 0'0 2'1 12900 99'3 0'0 99'3 ... ... 57
7218 1'5 1'4 1'5 0'0 1'5 13000 108'6 0'0 108'6 ... ... 2546
1814 ... ... 1'2 0'0 1'2 13100 118'4 0'0 118'4 ... ... 40
5103 ... ... 1'0 0'0 1'0 13200 128'2 0'0 128'2 ... ... 2030
1197 0'6 0'6 0'6 0'0 0'6 13300 138'0 0'0 138'0 ... ... 97
3071 0'5 0'5 0'5 0'0 0'5 13400 147'6 0'0 147'6 ... ... 2678
2323 ... ... 0'4 0'0 0'4 13500 157'5 0'0 157'5 ... ... 70
2165 ... ... 0'3 0'0 0'3 13600 167'5 0'0 167'5 ... ... 1422
654 ... ... 0'3 0'0 0'3 13700 177'4 0'0 177'4 ... ... 23
1947 ... ... 0'2 0'0 0'2 13800 187'4 0'0 187'4 ... ... 1140
412 ... ... 0'2 0'0 0'2 13900 197'4 0'0 197'4 ... ... 43
4002 ... ... 0'2 0'0 0'2 14000 207'4 0'0 207'4 ... ... 648
477 ... ... 0'1 0'0 0'1 14100 217'4 0'0 217'4 ... ... 0
2574 ... ... 0'1 0'0 0'1 14200 227'4 0'0 227'4 ... ... 115
620 ... ... 0'1 0'0 0'1 14300 237'4 0'0 237'4 ... ... 16
2599 ... ... 0'1 0'0 0'1 14400 247'4 0'0 247'4 ... ... 26
360 ... ... 0'1 0'0 0'1 14500 257'4 0'0 257'4 ... ... 0
1871 ... ... 0'1 0'0 0'1 14600 267'4 0'0 267'4 ... ... 1
22 ... ... 0'1 0'0 0'1 14700 277'4 0'0 277'4 ... ... 0
1438 ... ... 0'1 0'0 0'1 14800 287'4 0'0 287'4 ... ... 46
442 ... ... 0'1 0'0 0'1 14900 297'4 0'0 297'4 ... ... 0
1886 ... ... 0'1 0'0 0'1 15000 307'4 0'0 307'4 ... ... 1
6 ... ... 0'1 0'0 0'1 15100 317'4 0'0 317'4 ... ... 0
991 ... ... 0'1 0'0 0'1 15200 327'4 0'0 327'4 ... ... 5
39 ... ... 0'1 0'0 0'1 15300 337'4 0'0 337'4 ... ... 0
654 ... ... 0'1 0'0 0'1 15400 347'4 0'0 347'4 ... ... 0
774 ... ... 0'1 0'0 0'1 15600 367'4 0'0 367'4 ... ... 0
543 ... ... 0'1 0'0 0'1 15800 387'4 0'0 387'4 ... ... 0
1721 ... ... 0'1 0'0 0'1 16000 407'4 0'0 407'4 ... ... 0
157 ... ... 0'1 0'0 0'1 16200 427'4 0'0 427'4 ... ... 0
775 ... ... 0'1 0'0 0'1 16400 447'4 0'0 447'4 ... ... 0
157 ... ... 0'1 0'0 0'1 16600 467'4 0'0 467'4 ... ... 1
124 ... ... 0'1 0'0 0'1 16800 487'4 0'0 487'4 ... ... 0
1019 ... ... 0'1 0'0 0'1 17000 507'4 0'0 507'4 ... ... 0
302 ... ... 0'1 0'0 0'1 17200 527'4 0'0 527'4 ... ... 0
137 ... ... 0'1 0'0 0'1 17400 547'4 0'0 547'4 ... ... 0
121 ... ... 0'1 0'0 0'1 17600 567'4 0'0 567'4 ... ... 0
85 ... ... 0'1 0'0 0'1 17800 587'4 0'0 587'4 ... ... 0
216 ... ... 0'1 0'0 0'1 18000 607'4 0'0 607'4 ... ... 0
152 ... ... 0'1 0'0 0'1 18200 627'4 0'0 627'4 ... ... 0
157 ... ... 0'1 0'0 0'1 18400 647'4 0'0 647'4 ... ... 0
203 ... ... 0'1 0'0 0'1 18600 667'4 0'0 667'4 ... ... 0
231 ... ... 0'1 0'0 0'1 18800 687'4 0'0 687'4 ... ... 0
140 ... ... 0'1 0'0 0'1 19000 707'4 0'0 707'4 ... ... 0
246 ... ... 0'1 0'0 0'1 19200 727'4 0'0 727'4 ... ... 0
87 ... ... 0'1 0'0 0'1 19400 747'4 0'0 747'4 ... ... 0
132 ... ... 0'1 0'0 0'1 19600 767'4 0'0 767'4 ... ... 0
5 ... ... 0'1 0'0 0'1 19800 787'4 0'0 787'4 ... ... 0
599 ... ... 0'1 0'0 0'1 20000 807'4 0'0 807'4 ... ... 0
85 ... ... 0'1 0'0 0'1 20200 827'4 0'0 827'4 ... ... 0
165 ... ... 0'1 0'0 0'1 20400 847'4 0'0 847'4 ... ... 0
61 ... ... 0'1 0'0 0'1 20600 867'4 0'0 867'4 ... ... 0
139 ... ... 0'1 0'0 0'1 20800 887'4 0'0 887'4 ... ... 0
102 ... ... 0'1 0'0 0'1 21000 907'4 0'0 907'4 ... ... 0
100 ... ... 0'1 0'0 0'1 21200 927'4 0'0 927'4 ... ... 0
250 ... ... 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.