Markets - Grains

Underlying Price: 1179'0
Expiration Date: 02/23/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1032'2 6'6 1039'0 1400 0'1 0'0 0'1 ... ... 0
0 ... ... 592'2 6'6 599'0 5800 0'1 0'0 0'1 ... ... 300
4 ... ... 572'2 6'6 579'0 6000 0'1 0'0 0'1 ... ... 200
0 ... ... 552'2 6'6 559'0 6200 0'1 0'0 0'1 ... ... 50
0 ... ... 532'2 6'6 539'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 512'2 6'6 519'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 492'2 6'6 499'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 472'2 6'6 479'0 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 452'2 6'6 459'0 7200 0'1 0'0 0'1 ... ... 5
0 ... ... 432'2 6'6 439'0 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 412'2 6'6 419'0 7600 0'1 0'0 0'1 ... ... 17
0 ... ... 392'2 6'6 399'0 7800 0'1 0'0 0'1 ... ... 0
5 ... ... 372'2 6'6 379'0 8000 0'1 0'0 0'1 ... ... 0
0 ... ... 352'2 6'6 359'0 8200 0'1 0'0 0'1 ... ... 1
0 ... ... 332'2 6'6 339'0 8400 0'1 0'0 0'1 ... ... 16
0 ... ... 312'2 6'6 319'0 8600 0'1 0'0 0'1 ... ... 30
0 ... ... 302'2 6'6 309'0 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 292'2 6'6 299'0 8800 0'1 0'0 0'1 ... ... 189
0 ... ... 282'2 6'7 289'1 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 272'2 6'7 279'1 9000 0'1 0'0 0'1 ... ... 188
0 ... ... 262'2 6'7 269'1 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 252'2 6'7 259'1 9200 0'1 0'0 0'1 ... ... 181
0 ... ... 242'2 6'7 249'1 9300 0'1 0'0 0'1 ... ... 0
1 ... ... 232'2 6'7 239'1 9400 0'1 0'0 0'1 ... ... 215
0 ... ... 222'2 6'7 229'1 9500 0'1 0'0 0'1 ... ... 0
0 ... ... 212'2 6'7 219'1 9600 0'1 0'0 0'1 ... ... 277
1 ... ... 202'2 6'7 209'1 9700 0'1 0'0 0'1 ... ... 40
0 ... ... 192'2 6'7 199'1 9800 0'1 0'0 0'1 ... ... 175
0 ... ... 182'2 6'7 189'1 9900 0'1 0'0 0'1 ... ... 200
0 ... ... 172'2 6'7 179'1 10000 0'1 0'0 0'1 ... ... 3415
0 ... ... 162'2 6'7 169'1 10100 0'1 0'0 0'1 ... ... 103
2 ... ... 152'2 6'7 159'1 10200 0'1 0'0 0'1 ... ... 270
0 ... ... 142'2 6'7 149'1 10300 0'1 0'0 0'1 ... ... 175
0 ... ... 132'2 6'7 139'1 10400 0'1 0'0 0'1 ... ... 1283
0 ... ... 122'3 6'6 129'1 10500 0'1 0'0 0'1 ... ... 696
1 ... ... 112'3 6'6 119'1 10600 0'1 0'0 0'1 ... ... 498
2 ... ... 102'3 6'6 109'1 10700 0'1 0'0 0'1 0'1 0'1 232
1941 ... ... 92'3 6'6 99'1 10800 0'1 0'0 0'1 0'1 0'1 1811
0 ... ... 82'3 6'6 89'1 10900 0'1 0'0 0'1 ... ... 577
838 ... ... 72'3 6'6 79'1 11000 0'1 -0'1 0'2 0'1 0'1 12727
1 ... ... 62'4 6'5 69'1 11100 0'1 -0'1 0'2 ... ... 3216
325 ... ... 52'5 6'4 59'1 11200 0'1 -0'2 0'3 0'2 0'2 2200
34 ... ... 42'7 6'3 49'2 11300 0'3 -0'2 0'5 0'4 0'2 5152
76 ... ... 33'3 6'1 39'4 11400 0'4 -0'5 1'1 0'4 0'3 6039
84 ... ... 24'3 5'4 29'7 11500 0'7 -1'2 2'1 1'3 0'5 5510
195 22'1 19'4 16'4 4'3 20'7 11600 1'7 -2'3 4'2 2'6 1'1 9797
984 19'4 11'1 10'2 3'0 13'2 11700 4'2 -3'6 8'0 7'0 2'3 3599
3203 12'7 5'4 5'5 1'5 7'2 11800 8'2 -5'1 13'3 11'1 4'6 4839
2643 7'5 3'0 2'7 0'6 3'5 11900 14'5 -6'0 20'5 14'4 9'5 2132
5018 4'0 1'4 1'4 0'2 1'6 12000 22'6 -6'3 29'1 24'4 17'0 7337
3362 1'7 0'6 0'6 0'0 0'6 12100 31'6 -6'6 38'4 33'6 33'2 3466
2965 0'7 0'3 0'3 0'0 0'3 12200 41'3 -6'6 48'1 42'0 34'0 3914
2977 0'6 0'2 0'2 -0'1 0'1 12300 51'1 -6'7 58'0 50'0 50'0 1641
5252 0'2 0'1 0'1 0'0 0'1 12400 61'1 -6'6 67'7 65'6 53'6 4110
5405 0'1 0'1 0'1 0'0 0'1 12500 71'1 -6'6 77'7 ... ... 2245
5680 0'1 0'1 0'1 0'0 0'1 12600 81'1 -6'6 87'7 82'6 81'1 4715
2646 0'2 0'2 0'1 0'0 0'1 12700 91'1 -6'6 97'7 ... ... 1176
5140 0'1 0'1 0'1 0'0 0'1 12800 101'1 -6'6 107'7 99'5 95'7 2601
1898 ... ... 0'1 0'0 0'1 12900 111'1 -6'6 117'7 ... ... 1146
9588 0'0 0'0 0'1 0'0 0'1 13000 121'1 -6'5 127'6 120'6 119'4 4163
1979 ... ... 0'1 0'0 0'1 13100 131'1 -6'5 137'6 132'2 132'2 1105
4848 ... ... 0'1 0'0 0'1 13200 141'1 -6'5 147'6 142'4 140'6 2354
1412 ... ... 0'1 0'0 0'1 13300 151'1 -6'5 157'6 ... ... 7
4288 0'1 0'1 0'1 0'0 0'1 13400 161'1 -6'5 167'6 163'0 163'0 1017
4836 ... ... 0'1 0'0 0'1 13500 171'1 -6'5 177'6 ... ... 10
4198 ... ... 0'1 0'0 0'1 13600 181'1 -6'5 187'6 ... ... 1522
986 ... ... 0'1 0'0 0'1 13700 191'1 -6'5 197'6 ... ... 1
3795 ... ... 0'1 0'0 0'1 13800 201'1 -6'5 207'6 ... ... 446
1851 ... ... 0'1 0'0 0'1 13900 211'1 -6'5 217'6 ... ... 25
8700 ... ... 0'1 0'0 0'1 14000 221'1 -6'5 227'6 ... ... 1160
635 ... ... 0'1 0'0 0'1 14100 231'1 -6'5 237'6 ... ... 60
3524 ... ... 0'1 0'0 0'1 14200 241'1 -6'5 247'6 ... ... 3
934 ... ... 0'1 0'0 0'1 14300 251'1 -6'5 257'6 ... ... 1
2657 ... ... 0'1 0'0 0'1 14400 261'1 -6'5 267'6 ... ... 63
2276 ... ... 0'1 0'0 0'1 14500 271'1 -6'5 277'6 ... ... 1
2257 ... ... 0'1 0'0 0'1 14600 281'1 -6'5 287'6 ... ... 1
440 ... ... 0'1 0'0 0'1 14700 291'1 -6'5 297'6 ... ... 0
2100 0'1 0'1 0'1 0'0 0'1 14800 301'0 -6'6 307'6 ... ... 93
184 ... ... 0'1 0'0 0'1 14900 311'0 -6'6 317'6 ... ... 1
5686 ... ... 0'1 0'0 0'1 15000 321'0 -6'6 327'6 ... ... 10
124 ... ... 0'1 0'0 0'1 15100 331'0 -6'6 337'6 ... ... 0
1052 ... ... 0'1 0'0 0'1 15200 341'0 -6'6 347'6 ... ... 21
136 ... ... 0'1 0'0 0'1 15300 351'0 -6'6 357'6 ... ... 0
412 ... ... 0'1 0'0 0'1 15400 361'0 -6'6 367'6 ... ... 0
1158 ... ... 0'1 0'0 0'1 15500 371'0 -6'6 377'6 ... ... 0
470 ... ... 0'1 0'0 0'1 15600 381'0 -6'6 387'6 ... ... 0
75 ... ... 0'1 0'0 0'1 15700 391'0 -6'6 397'6 ... ... 0
618 ... ... 0'1 0'0 0'1 15800 401'0 -6'6 407'6 ... ... 1
67 ... ... 0'1 0'0 0'1 15900 411'0 -6'6 417'6 ... ... 0
2525 ... ... 0'1 0'0 0'1 16000 421'0 -6'6 427'6 ... ... 0
29 ... ... 0'1 0'0 0'1 16100 431'0 -6'6 437'6 ... ... 0
317 ... ... 0'1 0'0 0'1 16200 441'0 -6'6 447'6 ... ... 11
10 ... ... 0'1 0'0 0'1 16300 451'0 -6'6 457'6 ... ... 0
1392 ... ... 0'1 0'0 0'1 16400 461'0 -6'6 467'6 ... ... 1
2 ... ... 0'1 0'0 0'1 16500 471'0 -6'6 477'6 ... ... 0
215 ... ... 0'1 0'0 0'1 16600 481'0 -6'6 487'6 ... ... 9
20 ... ... 0'1 0'0 0'1 16700 491'0 -6'6 497'6 ... ... 0
311 ... ... 0'1 0'0 0'1 16800 501'0 -6'6 507'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16900 511'0 -6'6 517'6 ... ... 0
1245 ... ... 0'1 0'0 0'1 17000 521'0 -6'6 527'6 ... ... 1
0 ... ... 0'1 0'0 0'1 17100 531'0 -6'6 537'6 ... ... 0
515 ... ... 0'1 0'0 0'1 17200 541'0 -6'6 547'6 ... ... 200
451 ... ... 0'1 0'0 0'1 17400 561'0 -6'6 567'6 ... ... 200
282 ... ... 0'1 0'0 0'1 17600 581'0 -6'6 587'6 ... ... 0
102 ... ... 0'1 0'0 0'1 17800 601'0 -6'6 607'6 ... ... 0
290 ... ... 0'1 0'0 0'1 18000 621'0 -6'6 627'6 ... ... 5
29 ... ... 0'1 0'0 0'1 18200 641'0 -6'6 647'6 ... ... 0
69 ... ... 0'1 0'0 0'1 18400 661'0 -6'6 667'6 ... ... 0
84 ... ... 0'1 0'0 0'1 18600 681'0 -6'6 687'6 ... ... 0
87 ... ... 0'1 0'0 0'1 18800 701'0 -6'6 707'6 ... ... 0
299 ... ... 0'1 0'0 0'1 19000 721'0 -6'6 727'6 ... ... 0
248 ... ... 0'1 0'0 0'1 19200 741'0 -6'6 747'6 ... ... 0
148 ... ... 0'1 0'0 0'1 19400 761'0 -6'6 767'6 ... ... 0
69 ... ... 0'1 0'0 0'1 19600 781'0 -6'6 787'6 ... ... 0
86 ... ... 0'1 0'0 0'1 19800 801'0 -6'6 807'6 ... ... 0
61 ... ... 0'1 0'0 0'1 20000 821'0 -6'6 827'6 ... ... 3
25 ... ... 0'1 0'0 0'1 20200 841'0 -6'6 847'6 ... ... 0
54 ... ... 0'1 0'0 0'1 20400 861'0 -6'6 867'6 ... ... 0
81 ... ... 0'1 0'0 0'1 20600 881'0 -6'6 887'6 ... ... 0
57 ... ... 0'1 0'0 0'1 20800 901'0 -6'6 907'6 ... ... 0
51 ... ... 0'1 0'0 0'1 21000 921'0 -6'6 927'6 ... ... 0
5 ... ... 0'1 0'0 0'1 21200 941'0 -6'6 947'6 ... ... 0
0 ... ... 0'1 0'0 0'1 26000 1421'0 -6'6 1427'6 ... ... 0
100 ... ... 0'1 0'0 0'1 27000 1521'0 -6'6 1527'6 ... ... 0
450 ... ... 0'1 0'0 0'1 28000 1621'0 -6'6 1627'6 ... ... 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.