Markets - Grains

Underlying Price: 1174'0
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 ... ... 1019'2 14'6 1034'0 1400 0'1 0'0 0'1 ... ... 52
0 ... ... 579'2 14'6 594'0 5800 0'1 0'0 0'1 ... ... 250
0 ... ... 559'2 14'6 574'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 539'2 14'6 554'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 519'2 14'6 534'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 499'2 14'6 514'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 479'2 14'6 494'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 459'2 14'6 474'0 7000 0'1 0'0 0'1 ... ... 27
0 ... ... 439'2 14'6 454'0 7200 0'1 0'0 0'1 ... ... 60
0 ... ... 419'2 14'6 434'0 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 399'2 14'6 414'0 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 379'2 14'6 394'0 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 359'2 14'6 374'0 8000 0'1 0'0 0'1 ... ... 15
0 ... ... 339'2 14'6 354'0 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 319'2 14'6 334'0 8400 0'1 0'0 0'1 ... ... 65
0 ... ... 299'2 14'6 314'0 8600 0'1 0'0 0'1 ... ... 38
0 ... ... 289'2 14'6 304'0 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 279'2 14'6 294'0 8800 0'1 0'0 0'1 ... ... 165
0 ... ... 269'2 14'6 284'0 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 259'2 14'6 274'0 9000 0'1 0'0 0'1 ... ... 272
0 ... ... 249'2 14'6 264'0 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 239'2 14'6 254'0 9200 0'1 0'0 0'1 ... ... 50
0 ... ... 229'2 14'6 244'0 9300 0'1 0'0 0'1 ... ... 161
0 ... ... 219'2 14'6 234'0 9400 0'1 0'0 0'1 ... ... 259
0 ... ... 209'2 14'6 224'0 9500 0'1 0'0 0'1 ... ... 51
100 ... ... 199'2 14'6 214'0 9600 0'1 0'0 0'1 ... ... 310
0 ... ... 189'2 14'6 204'0 9700 0'1 0'0 0'1 ... ... 135
48 ... ... 179'2 14'6 194'0 9800 0'1 0'0 0'1 ... ... 367
0 ... ... 169'2 14'6 184'0 9900 0'1 0'0 0'1 ... ... 133
95 ... ... 159'2 14'6 174'0 10000 0'1 0'0 0'1 0'0 0'0 780
0 ... ... 149'2 14'6 164'0 10100 0'1 0'0 0'1 ... ... 1101
10 ... ... 139'2 14'6 154'0 10200 0'1 0'0 0'1 ... ... 825
0 ... ... 129'2 14'6 144'0 10300 0'1 0'0 0'1 ... ... 756
0 ... ... 119'2 14'6 134'0 10400 0'1 0'0 0'1 ... ... 1992
10 ... ... 109'2 14'6 124'0 10500 0'1 0'0 0'1 ... ... 3447
2 ... ... 99'3 14'5 114'0 10600 0'1 -0'1 0'2 ... ... 3736
5 ... ... 89'3 14'6 104'1 10700 0'1 -0'1 0'2 0'2 0'2 3029
193 ... ... 79'4 14'5 94'1 10800 0'2 -0'1 0'3 0'3 0'1 4639
140 ... ... 69'6 14'4 84'2 10900 0'2 -0'2 0'4 0'3 0'2 2680
1357 ... ... 60'0 14'2 74'2 11000 0'3 -0'4 0'7 0'7 0'3 14179
217 ... ... 50'4 14'0 64'4 11100 0'5 -0'6 1'3 1'5 0'5 4060
1056 37'7 37'4 41'4 13'3 54'7 11200 1'0 -1'2 2'2 2'6 1'0 5439
1440 35'4 35'0 33'1 12'5 45'6 11300 1'6 -2'1 3'7 4'3 1'5 6062
2200 41'3 32'2 25'4 11'4 37'0 11400 3'0 -3'2 6'2 6'4 2'7 10207
1836 31'5 25'1 19'0 10'0 29'0 11500 5'0 -4'6 9'6 11'6 4'3 9052
4167 24'3 11'3 13'4 8'4 22'0 11600 8'0 -6'2 14'2 16'4 6'7 12323
3387 18'6 10'3 9'1 6'7 16'0 11700 12'0 -7'7 19'7 17'3 10'5 6728
6029 14'5 5'1 6'0 5'1 11'1 11800 17'1 -9'4 26'5 29'0 14'6 8375
4768 9'7 4'5 3'6 3'5 7'3 11900 23'3 -11'0 34'3 ... ... 6346
11133 6'2 1'7 2'2 2'4 4'6 12000 30'6 -12'1 42'7 30'0 28'2 10716
5764 4'4 1'3 1'3 1'5 3'0 12100 38'7 -13'1 52'0 ... ... 2540
4667 2'4 0'7 0'7 1'0 1'7 12200 47'6 -13'6 61'4 ... ... 3021
5359 1'5 0'6 0'5 0'4 1'1 12300 57'0 -14'2 71'2 ... ... 418
5563 1'1 0'4 0'3 0'3 0'6 12400 66'5 -14'4 81'1 ... ... 2754
6348 0'6 0'3 0'3 0'1 0'4 12500 76'3 -14'5 91'0 ... ... 350
6651 0'4 0'4 0'2 0'1 0'3 12600 86'2 -14'5 100'7 ... ... 3542
2911 0'4 0'3 0'2 0'0 0'2 12700 96'1 -14'6 110'7 ... ... 663
4855 0'3 0'3 0'1 0'1 0'2 12800 106'1 -14'5 120'6 ... ... 3268
2673 ... ... 0'1 0'1 0'2 12900 116'1 -14'5 130'6 ... ... 57
5692 0'3 0'2 0'1 0'1 0'2 13000 126'1 -14'5 140'6 ... ... 2242
1770 0'2 0'2 0'1 0'0 0'1 13100 136'0 -14'6 150'6 ... ... 40
4237 0'2 0'2 0'1 0'0 0'1 13200 146'0 -14'6 160'6 ... ... 1490
1438 ... ... 0'1 0'0 0'1 13300 156'0 -14'6 170'6 ... ... 44
3366 0'1 0'1 0'1 0'0 0'1 13400 166'0 -14'6 180'6 ... ... 218
2195 ... ... 0'1 0'0 0'1 13500 176'0 -14'6 190'6 ... ... 2
2050 0'1 0'1 0'1 0'0 0'1 13600 186'0 -14'6 200'6 ... ... 295
789 ... ... 0'1 0'0 0'1 13700 196'0 -14'6 210'6 ... ... 23
2104 ... ... 0'1 0'0 0'1 13800 206'0 -14'6 220'6 ... ... 163
412 ... ... 0'1 0'0 0'1 13900 216'0 -14'6 230'6 ... ... 3
3944 ... ... 0'1 0'0 0'1 14000 226'0 -14'6 240'6 232'0 232'0 447
477 ... ... 0'1 0'0 0'1 14100 236'0 -14'6 250'6 ... ... 0
1848 ... ... 0'1 0'0 0'1 14200 246'0 -14'6 260'6 ... ... 99
630 ... ... 0'1 0'0 0'1 14300 256'0 -14'6 270'6 ... ... 16
2620 ... ... 0'1 0'0 0'1 14400 266'0 -14'6 280'6 ... ... 26
360 ... ... 0'1 0'0 0'1 14500 276'0 -14'6 290'6 ... ... 0
1871 ... ... 0'1 0'0 0'1 14600 286'0 -14'6 300'6 ... ... 125
22 ... ... 0'1 0'0 0'1 14700 296'0 -14'6 310'6 ... ... 0
1438 ... ... 0'1 0'0 0'1 14800 306'0 -14'6 320'6 ... ... 46
442 ... ... 0'1 0'0 0'1 14900 316'0 -14'6 330'6 ... ... 0
1886 ... ... 0'1 0'0 0'1 15000 326'0 -14'6 340'6 ... ... 1
6 ... ... 0'1 0'0 0'1 15100 336'0 -14'6 350'6 ... ... 0
991 ... ... 0'1 0'0 0'1 15200 346'0 -14'6 360'6 ... ... 5
39 ... ... 0'1 0'0 0'1 15300 356'0 -14'6 370'6 ... ... 0
654 ... ... 0'1 0'0 0'1 15400 366'0 -14'6 380'6 ... ... 0
774 ... ... 0'1 0'0 0'1 15600 386'0 -14'6 400'6 ... ... 0
543 ... ... 0'1 0'0 0'1 15800 406'0 -14'6 420'6 ... ... 0
1721 ... ... 0'1 0'0 0'1 16000 426'0 -14'6 440'6 ... ... 0
157 ... ... 0'1 0'0 0'1 16200 446'0 -14'6 460'6 ... ... 0
775 ... ... 0'1 0'0 0'1 16400 466'0 -14'6 480'6 ... ... 0
157 ... ... 0'1 0'0 0'1 16600 486'0 -14'6 500'6 ... ... 1
124 ... ... 0'1 0'0 0'1 16800 506'0 -14'6 520'6 ... ... 0
1019 ... ... 0'1 0'0 0'1 17000 526'0 -14'6 540'6 ... ... 0
302 ... ... 0'1 0'0 0'1 17200 546'0 -14'6 560'6 ... ... 0
137 ... ... 0'1 0'0 0'1 17400 566'0 -14'6 580'6 ... ... 0
121 ... ... 0'1 0'0 0'1 17600 586'0 -14'6 600'6 ... ... 0
85 ... ... 0'1 0'0 0'1 17800 606'0 -14'6 620'6 ... ... 0
216 ... ... 0'1 0'0 0'1 18000 626'0 -14'6 640'6 ... ... 0
152 ... ... 0'1 0'0 0'1 18200 646'0 -14'6 660'6 ... ... 0
157 ... ... 0'1 0'0 0'1 18400 666'0 -14'6 680'6 ... ... 0
203 ... ... 0'1 0'0 0'1 18600 686'0 -14'6 700'6 ... ... 0
231 ... ... 0'1 0'0 0'1 18800 706'0 -14'6 720'6 ... ... 0
140 ... ... 0'1 0'0 0'1 19000 726'0 -14'6 740'6 ... ... 0
246 ... ... 0'1 0'0 0'1 19200 746'0 -14'6 760'6 ... ... 0
87 ... ... 0'1 0'0 0'1 19400 766'0 -14'6 780'6 ... ... 0
132 ... ... 0'1 0'0 0'1 19600 786'0 -14'6 800'6 ... ... 0
5 ... ... 0'1 0'0 0'1 19800 806'0 -14'6 820'6 ... ... 0
599 ... ... 0'1 0'0 0'1 20000 826'0 -14'6 840'6 ... ... 0
85 ... ... 0'1 0'0 0'1 20200 846'0 -14'6 860'6 ... ... 0
165 ... ... 0'1 0'0 0'1 20400 866'0 -14'6 880'6 ... ... 0
61 ... ... 0'1 0'0 0'1 20600 886'0 -14'6 900'6 ... ... 0
139 ... ... 0'1 0'0 0'1 20800 906'0 -14'6 920'6 ... ... 0
102 ... ... 0'1 0'0 0'1 21000 926'0 -14'6 940'6 ... ... 0
100 ... ... 0'1 0'0 0'1 21200 946'0 -14'6 960'6 ... ... 0
250 ... ... 0'1 0'0 0'1 28000 1626'0 -14'6 1640'6 ... ... 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.