Markets - Grains

Underlying Price: 1049'4
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1039'4 0'0 1039'4 100 0'1 0'0 0'1 ... ... 0
0 ... ... 569'4 0'0 569'4 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 549'4 0'0 549'4 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 529'4 0'0 529'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 509'4 0'0 509'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 489'4 0'0 489'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 469'4 0'0 469'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 449'4 0'0 449'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 429'4 0'0 429'4 6200 0'1 0'0 0'1 ... ... 69
0 ... ... 409'4 0'0 409'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 389'4 0'0 389'4 6600 0'1 0'0 0'1 ... ... 13
0 ... ... 369'4 0'0 369'4 6800 0'1 0'0 0'1 ... ... 403
0 ... ... 349'4 0'0 349'4 7000 0'1 0'0 0'1 ... ... 56
0 ... ... 329'4 0'0 329'4 7200 0'1 0'0 0'1 ... ... 10
0 ... ... 319'4 0'0 319'4 7300 0'1 0'0 0'1 ... ... 0
0 ... ... 309'4 0'0 309'4 7400 0'1 0'0 0'1 ... ... 135
0 ... ... 299'4 0'0 299'4 7500 0'1 0'0 0'1 ... ... 11
6 ... ... 289'4 0'0 289'4 7600 0'1 0'0 0'1 ... ... 201
0 ... ... 279'4 0'0 279'4 7700 0'1 0'0 0'1 ... ... 50
0 ... ... 269'4 0'0 269'4 7800 0'1 0'0 0'1 ... ... 247
0 ... ... 259'4 0'0 259'4 7900 0'1 0'0 0'1 ... ... 88
0 ... ... 249'4 0'0 249'4 8000 0'1 0'0 0'1 ... ... 2389
0 ... ... 239'4 0'0 239'4 8100 0'1 0'0 0'1 ... ... 1110
0 ... ... 229'4 0'0 229'4 8200 0'1 0'0 0'1 ... ... 973
0 ... ... 219'4 0'0 219'4 8300 0'1 0'0 0'1 ... ... 333
10 ... ... 209'4 0'0 209'4 8400 0'1 0'0 0'1 ... ... 4004
0 ... ... 199'4 0'0 199'4 8500 0'1 0'0 0'1 ... ... 1644
6 ... ... 189'4 0'0 189'4 8600 0'1 0'0 0'1 ... ... 3043
0 ... ... 179'4 0'0 179'4 8700 0'1 0'0 0'1 ... ... 929
15 ... ... 169'4 0'0 169'4 8800 0'1 0'0 0'1 ... ... 3647
2 ... ... 159'4 0'0 159'4 8900 0'1 0'0 0'1 ... ... 1177
444 ... ... 149'4 0'0 149'4 9000 0'1 0'0 0'1 ... ... 19388
0 ... ... 139'4 0'0 139'4 9100 0'1 0'0 0'1 0'1 0'1 3099
38 ... ... 129'4 0'0 129'4 9200 0'1 0'0 0'1 0'1 0'1 7364
53 ... ... 119'5 -0'1 119'4 9300 0'1 0'0 0'1 0'1 0'1 3208
463 ... ... 109'5 -0'1 109'4 9400 0'1 -0'1 0'2 0'1 0'1 14392
1574 ... ... 99'5 -0'1 99'4 9500 0'1 -0'1 0'2 0'1 0'1 12629
2342 ... ... 89'6 -0'1 89'5 9600 0'1 -0'2 0'3 0'3 0'1 11912
1318 ... ... 79'6 -0'1 79'5 9700 0'1 -0'2 0'3 0'4 0'2 7435
3764 ... ... 70'0 -0'2 69'6 9800 0'2 -0'3 0'5 0'4 0'3 15242
1163 ... ... 60'2 -0'2 60'0 9900 0'4 -0'3 0'7 0'4 0'4 8212
7457 49'0 45'0 50'6 -0'4 50'2 10000 0'6 -0'5 1'3 1'6 0'6 25476
2833 40'0 40'0 41'6 -0'7 40'7 10100 1'3 -0'7 2'2 2'4 1'3 6655
9043 32'0 30'7 33'3 -1'2 32'1 10200 2'5 -1'2 3'7 5'1 2'4 18507
3068 ... ... 25'6 -1'5 24'1 10300 4'5 -1'6 6'3 8'0 4'4 6361
8896 19'3 15'5 19'2 -1'7 17'3 10400 7'7 -2'0 9'7 12'6 7'7 14807
9470 14'0 11'3 13'7 -2'0 11'7 10500 12'3 -2'0 14'3 17'0 12'0 7291
11532 9'4 7'2 9'5 -1'7 7'6 10600 18'2 -1'7 20'1 24'0 18'0 6537
4727 6'0 4'4 6'3 -1'4 4'7 10700 25'3 -1'4 26'7 ... ... 904
5895 4'0 2'6 4'1 -1'2 2'7 10800 33'3 -1'2 34'5 ... ... 1374
3219 2'6 1'6 2'6 -1'0 1'6 10900 42'2 -0'7 43'1 ... ... 126
20751 1'6 1'1 1'6 -0'5 1'1 11000 51'5 -0'4 52'1 ... ... 1839
3034 1'1 0'6 1'1 -0'3 0'6 11100 61'2 -0'3 61'5 ... ... 121
4355 0'7 0'5 0'6 -0'2 0'4 11200 70'7 -0'3 71'2 ... ... 445
2768 0'4 0'2 0'5 -0'3 0'2 11300 80'5 -0'3 81'0 ... ... 5
3966 0'3 0'2 0'3 -0'1 0'2 11400 90'5 -0'2 90'7 ... ... 1009
2705 0'2 0'2 0'3 -0'2 0'1 11500 100'5 -0'1 100'6 ... ... 0
3958 0'2 0'2 0'2 -0'1 0'1 11600 110'4 -0'1 110'5 ... ... 715
1636 ... ... 0'1 0'0 0'1 11700 120'4 -0'1 120'5 ... ... 0
1292 ... ... 0'1 0'0 0'1 11800 130'4 0'0 130'4 ... ... 438
512 ... ... 0'1 0'0 0'1 11900 140'4 0'0 140'4 ... ... 0
3426 0'1 0'1 0'1 0'0 0'1 12000 150'4 0'0 150'4 ... ... 1266
992 ... ... 0'1 0'0 0'1 12100 160'4 0'0 160'4 ... ... 70
1411 ... ... 0'1 0'0 0'1 12200 170'4 0'0 170'4 ... ... 229
223 ... ... 0'1 0'0 0'1 12300 180'4 0'0 180'4 ... ... 0
778 ... ... 0'1 0'0 0'1 12400 190'4 0'0 190'4 ... ... 1
176 ... ... 0'1 0'0 0'1 12500 200'4 0'0 200'4 ... ... 0
908 ... ... 0'1 0'0 0'1 12600 210'4 0'0 210'4 ... ... 40
30 ... ... 0'1 0'0 0'1 12700 220'4 0'0 220'4 ... ... 0
401 ... ... 0'1 0'0 0'1 12800 230'4 0'0 230'4 ... ... 5
0 ... ... 0'1 0'0 0'1 12900 240'4 0'0 240'4 ... ... 0
1646 ... ... 0'1 0'0 0'1 13000 250'4 0'0 250'4 ... ... 13
0 ... ... 0'1 0'0 0'1 13100 260'4 0'0 260'4 ... ... 0
376 ... ... 0'1 0'0 0'1 13200 270'4 0'0 270'4 ... ... 37
0 ... ... 0'1 0'0 0'1 13300 280'4 0'0 280'4 ... ... 0
482 ... ... 0'1 0'0 0'1 13400 290'4 0'0 290'4 ... ... 0
242 ... ... 0'1 0'0 0'1 13600 310'4 0'0 310'4 ... ... 0
103 ... ... 0'1 0'0 0'1 13800 330'4 0'0 330'4 ... ... 0
844 ... ... 0'1 0'0 0'1 14000 350'4 0'0 350'4 ... ... 3
263 ... ... 0'1 0'0 0'1 14200 370'4 0'0 370'4 ... ... 0
92 ... ... 0'1 0'0 0'1 14400 390'4 0'0 390'4 ... ... 0
223 ... ... 0'1 0'0 0'1 14600 410'4 0'0 410'4 ... ... 0
258 ... ... 0'1 0'0 0'1 14800 430'4 0'0 430'4 ... ... 0
749 ... ... 0'1 0'0 0'1 15000 450'4 0'0 450'4 ... ... 0
63 ... ... 0'1 0'0 0'1 15200 470'4 0'0 470'4 ... ... 0
50 ... ... 0'1 0'0 0'1 15400 490'4 0'0 490'4 ... ... 0
1 ... ... 0'1 0'0 0'1 15600 510'4 0'0 510'4 ... ... 1
180 ... ... 0'1 0'0 0'1 15800 530'4 0'0 530'4 ... ... 0
131 ... ... 0'1 0'0 0'1 16000 550'4 0'0 550'4 ... ... 0
50 ... ... 0'1 0'0 0'1 16200 570'4 0'0 570'4 ... ... 0
98 ... ... 0'1 0'0 0'1 16400 590'4 0'0 590'4 ... ... 0
20 ... ... 0'1 0'0 0'1 16600 610'4 0'0 610'4 ... ... 0
1 ... ... 0'1 0'0 0'1 16800 630'4 0'0 630'4 ... ... 0
10 ... ... 0'1 0'0 0'1 17000 650'4 0'0 650'4 ... ... 0
69 ... ... 0'1 0'0 0'1 17200 670'4 0'0 670'4 ... ... 0
176 ... ... 0'1 0'0 0'1 17400 690'4 0'0 690'4 ... ... 0
50 ... ... 0'1 0'0 0'1 17600 710'4 0'0 710'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 730'4 0'0 730'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 750'4 0'0 750'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18200 770'4 0'0 770'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 790'4 0'0 790'4 ... ... 0
2 ... ... 0'1 0'0 0'1 18600 810'4 0'0 810'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18800 830'4 0'0 830'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 850'4 0'0 850'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19200 870'4 0'0 870'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19400 890'4 0'0 890'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19600 910'4 0'0 910'4 ... ... 0
149 ... ... 0'1 0'0 0'1 19800 930'4 0'0 930'4 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 950'4 0'0 950'4 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1050'4 0'0 1050'4 ... ... 0
1448 ... ... 0'1 0'0 0'1 23000 1250'4 0'0 1250'4 ... ... 0
150 ... ... 0'1 0'0 0'1 25000 1450'4 0'0 1450'4 ... ... 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.