Markets - Grains

Underlying Price: 1191'4
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 -1'0 1051'4 1400 0'1 0'0 0'1 ... ... 52
0 ... ... 612'4 -1'0 611'4 5800 0'1 0'0 0'1 ... ... 250
0 ... ... 592'4 -1'0 591'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 572'4 -1'0 571'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 552'4 -1'0 551'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 532'4 -1'0 531'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 512'4 -1'0 511'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 492'4 -1'0 491'4 7000 0'1 0'0 0'1 ... ... 27
0 ... ... 472'4 -1'0 471'4 7200 0'1 0'0 0'1 ... ... 60
0 ... ... 452'4 -1'0 451'4 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 432'4 -1'0 431'4 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 412'4 -1'0 411'4 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 392'4 -1'0 391'4 8000 0'1 0'0 0'1 ... ... 15
0 ... ... 372'4 -1'0 371'4 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 352'4 -1'0 351'4 8400 0'1 0'0 0'1 ... ... 65
0 ... ... 332'4 -1'0 331'4 8600 0'1 0'0 0'1 ... ... 38
0 ... ... 322'4 -1'0 321'4 8700 0'1 0'0 0'1 ... ... 1
0 ... ... 312'4 -1'0 311'4 8800 0'1 0'0 0'1 ... ... 165
0 ... ... 302'4 -1'0 301'4 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 292'4 -1'0 291'4 9000 0'1 0'0 0'1 ... ... 272
0 ... ... 282'4 -1'0 281'4 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 272'4 -1'0 271'4 9200 0'1 0'0 0'1 ... ... 50
0 ... ... 262'4 -1'0 261'4 9300 0'1 0'0 0'1 ... ... 161
0 ... ... 252'4 -1'0 251'4 9400 0'1 0'0 0'1 ... ... 259
0 ... ... 242'4 -1'0 241'4 9500 0'1 0'0 0'1 ... ... 51
100 ... ... 232'4 -1'0 231'4 9600 0'1 0'0 0'1 ... ... 310
0 ... ... 222'4 -1'0 221'4 9700 0'1 0'0 0'1 ... ... 137
48 ... ... 212'4 -1'0 211'4 9800 0'1 0'0 0'1 ... ... 367
0 ... ... 202'4 -1'0 201'4 9900 0'1 0'0 0'1 ... ... 133
95 ... ... 192'4 -1'0 191'4 10000 0'1 0'0 0'1 0'1 0'1 781
0 ... ... 182'4 -1'0 181'4 10100 0'1 -0'1 0'2 ... ... 1153
10 ... ... 172'4 -1'0 171'4 10200 0'1 -0'1 0'2 0'1 0'1 828
0 ... ... 162'5 -1'1 161'4 10300 0'1 -0'2 0'3 0'3 0'1 720
0 ... ... 152'5 -1'1 151'4 10400 0'1 -0'2 0'3 0'2 0'1 1994
0 ... ... 142'6 -1'2 141'4 10500 0'1 -0'3 0'4 0'5 0'1 3895
2 ... ... 132'7 -1'3 131'4 10600 0'2 -0'3 0'5 0'7 0'7 3739
5 ... ... 123'0 -1'4 121'4 10700 0'2 -0'5 0'7 1'0 0'2 3059
194 ... ... 113'3 -1'6 111'5 10800 0'3 -0'6 1'1 1'3 0'4 5888
140 ... ... 103'6 -1'7 101'7 10900 0'5 -0'7 1'4 2'2 0'4 7122
1656 ... ... 94'3 -2'2 92'1 11000 0'7 -1'2 2'1 3'2 0'6 19193
197 ... ... 85'2 -2'6 82'4 11100 1'2 -1'6 3'0 4'0 1'0 3581
1040 ... ... 76'3 -3'2 73'1 11200 1'6 -2'3 4'1 5'5 1'4 5379
1282 ... ... 67'7 -4'0 63'7 11300 2'5 -3'0 5'5 8'4 2'2 4890
2255 ... ... 59'6 -4'4 55'2 11400 3'7 -3'5 7'4 10'4 3'2 11363
1636 49'4 48'5 52'1 -5'1 47'0 11500 5'5 -4'1 9'6 13'0 4'5 10174
3766 45'6 45'6 44'7 -5'5 39'2 11600 7'7 -4'5 12'4 17'0 6'5 18872
3498 34'6 30'0 38'1 -5'7 32'2 11700 10'7 -4'7 15'6 19'2 9'5 4482
6151 30'1 24'6 32'0 -5'7 26'1 11800 14'5 -4'7 19'4 24'2 10'0 7019
2647 24'5 18'7 26'4 -6'0 20'4 11900 19'0 -5'0 24'0 31'1 16'6 4991
9040 22'1 14'1 21'5 -5'7 15'6 12000 24'2 -4'7 29'1 36'5 21'5 11324
4532 17'7 10'6 17'3 -5'4 11'7 12100 30'2 -4'5 34'7 38'5 28'1 2524
4849 14'5 7'6 13'6 -5'0 8'6 12200 37'1 -4'0 41'1 44'2 44'0 3567
4667 10'0 5'4 10'6 -4'3 6'3 12300 44'5 -3'4 48'1 ... ... 253
9626 8'3 4'0 8'2 -3'6 4'4 12400 52'7 -2'6 55'5 60'6 48'5 2709
7603 6'0 2'6 6'2 -3'1 3'1 12500 61'4 -2'1 63'5 ... ... 150
7964 4'4 2'0 4'7 -2'6 2'1 12600 70'4 -1'5 72'1 ... ... 3731
3225 3'3 1'3 3'5 -2'1 1'4 12700 79'6 -1'1 80'7 ... ... 238
7343 2'3 1'0 2'6 -1'5 1'1 12800 89'3 -0'5 90'0 ... ... 3103
3298 1'3 0'7 2'1 -1'3 0'6 12900 99'1 -0'2 99'3 ... ... 57
7218 1'5 0'5 1'5 -1'0 0'5 13000 108'7 0'1 108'6 ... ... 2546
1814 1'2 0'4 1'2 -0'6 0'4 13100 118'6 0'2 118'4 ... ... 40
5103 0'7 0'3 1'0 -0'5 0'3 13200 128'5 0'3 128'2 ... ... 2030
1197 0'6 0'3 0'6 -0'3 0'3 13300 138'5 0'5 138'0 ... ... 97
3071 0'5 0'2 0'5 -0'3 0'2 13400 148'4 0'6 147'6 ... ... 2678
2323 0'2 0'2 0'4 -0'2 0'2 13500 158'4 0'7 157'5 ... ... 70
2165 0'2 0'2 0'3 -0'1 0'2 13600 168'4 0'7 167'5 ... ... 1422
654 0'3 0'2 0'3 -0'2 0'1 13700 178'4 1'0 177'4 ... ... 23
1947 0'2 0'1 0'2 -0'1 0'1 13800 188'4 1'0 187'4 ... ... 1140
412 0'2 0'1 0'2 -0'1 0'1 13900 198'4 1'0 197'4 ... ... 43
4002 0'1 0'1 0'2 -0'1 0'1 14000 208'4 1'0 207'4 ... ... 648
477 ... ... 0'1 0'0 0'1 14100 218'4 1'0 217'4 ... ... 0
2574 0'1 0'1 0'1 0'0 0'1 14200 228'4 1'0 227'4 ... ... 115
620 ... ... 0'1 0'0 0'1 14300 238'4 1'0 237'4 ... ... 16
2599 ... ... 0'1 0'0 0'1 14400 248'4 1'0 247'4 ... ... 26
360 ... ... 0'1 0'0 0'1 14500 258'4 1'0 257'4 ... ... 0
1871 ... ... 0'1 0'0 0'1 14600 268'4 1'0 267'4 ... ... 1
22 ... ... 0'1 0'0 0'1 14700 278'4 1'0 277'4 ... ... 0
1438 ... ... 0'1 0'0 0'1 14800 288'4 1'0 287'4 ... ... 46
442 ... ... 0'1 0'0 0'1 14900 298'4 1'0 297'4 ... ... 0
1886 ... ... 0'1 0'0 0'1 15000 308'4 1'0 307'4 ... ... 1
6 ... ... 0'1 0'0 0'1 15100 318'4 1'0 317'4 ... ... 0
991 ... ... 0'1 0'0 0'1 15200 328'4 1'0 327'4 ... ... 5
39 ... ... 0'1 0'0 0'1 15300 338'4 1'0 337'4 ... ... 0
654 ... ... 0'1 0'0 0'1 15400 348'4 1'0 347'4 ... ... 0
774 ... ... 0'1 0'0 0'1 15600 368'4 1'0 367'4 ... ... 0
543 ... ... 0'1 0'0 0'1 15800 388'4 1'0 387'4 ... ... 0
1721 ... ... 0'1 0'0 0'1 16000 408'4 1'0 407'4 ... ... 0
157 ... ... 0'1 0'0 0'1 16200 428'4 1'0 427'4 ... ... 0
775 ... ... 0'1 0'0 0'1 16400 448'4 1'0 447'4 ... ... 0
157 ... ... 0'1 0'0 0'1 16600 468'4 1'0 467'4 ... ... 1
124 ... ... 0'1 0'0 0'1 16800 488'4 1'0 487'4 ... ... 0
1019 ... ... 0'1 0'0 0'1 17000 508'4 1'0 507'4 ... ... 0
302 ... ... 0'1 0'0 0'1 17200 528'4 1'0 527'4 ... ... 0
137 ... ... 0'1 0'0 0'1 17400 548'4 1'0 547'4 ... ... 0
121 ... ... 0'1 0'0 0'1 17600 568'4 1'0 567'4 ... ... 0
85 ... ... 0'1 0'0 0'1 17800 588'4 1'0 587'4 ... ... 0
216 ... ... 0'1 0'0 0'1 18000 608'4 1'0 607'4 ... ... 0
152 ... ... 0'1 0'0 0'1 18200 628'4 1'0 627'4 ... ... 0
157 ... ... 0'1 0'0 0'1 18400 648'4 1'0 647'4 ... ... 0
203 ... ... 0'1 0'0 0'1 18600 668'4 1'0 667'4 ... ... 0
231 ... ... 0'1 0'0 0'1 18800 688'4 1'0 687'4 ... ... 0
140 ... ... 0'1 0'0 0'1 19000 708'4 1'0 707'4 ... ... 0
246 ... ... 0'1 0'0 0'1 19200 728'4 1'0 727'4 ... ... 0
87 ... ... 0'1 0'0 0'1 19400 748'4 1'0 747'4 ... ... 0
132 ... ... 0'1 0'0 0'1 19600 768'4 1'0 767'4 ... ... 0
5 ... ... 0'1 0'0 0'1 19800 788'4 1'0 787'4 ... ... 0
599 ... ... 0'1 0'0 0'1 20000 808'4 1'0 807'4 ... ... 0
85 ... ... 0'1 0'0 0'1 20200 828'4 1'0 827'4 ... ... 0
165 ... ... 0'1 0'0 0'1 20400 848'4 1'0 847'4 ... ... 0
61 ... ... 0'1 0'0 0'1 20600 868'4 1'0 867'4 ... ... 0
139 ... ... 0'1 0'0 0'1 20800 888'4 1'0 887'4 ... ... 0
102 ... ... 0'1 0'0 0'1 21000 908'4 1'0 907'4 ... ... 0
100 ... ... 0'1 0'0 0'1 21200 928'4 1'0 927'4 ... ... 0
250 ... ... 0'1 0'0 0'1 28000 1608'4 1'0 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.