Markets - Grains

Underlying Price: 539'6
Expiration Date: 04/25/25

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 268'5 0'0 268'5 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 258'5 0'0 258'5 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 248'5 0'0 248'5 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 238'5 0'0 238'5 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 228'5 0'0 228'5 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 218'5 0'0 218'5 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 208'5 0'0 208'5 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 198'5 0'0 198'5 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 188'5 0'0 188'5 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 178'5 0'0 178'5 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 168'5 0'0 168'5 3700 0'1 0'0 0'1 ... ... 2
1 ... ... 158'5 0'0 158'5 3800 0'1 0'0 0'1 ... ... 8
0 ... ... 148'5 0'0 148'5 3900 0'1 0'0 0'1 ... ... 52
0 ... ... 138'5 0'0 138'5 4000 0'1 0'0 0'1 ... ... 89
0 ... ... 133'5 0'0 133'5 4050 0'1 0'0 0'1 ... ... 15
0 ... ... 128'5 0'0 128'5 4100 0'1 0'0 0'1 ... ... 279
0 ... ... 123'5 0'0 123'5 4150 0'1 0'0 0'1 ... ... 4
0 ... ... 118'5 0'0 118'5 4200 0'1 0'0 0'1 ... ... 70
0 ... ... 113'5 0'0 113'5 4250 0'1 0'0 0'1 ... ... 114
0 ... ... 108'5 0'0 108'5 4300 0'1 0'0 0'1 ... ... 309
0 ... ... 103'5 0'0 103'5 4350 0'1 0'0 0'1 ... ... 158
0 ... ... 98'5 0'0 98'5 4400 0'1 0'0 0'1 ... ... 214
0 ... ... 93'5 0'0 93'5 4450 0'1 0'0 0'1 ... ... 136
1 ... ... 88'5 0'0 88'5 4500 0'1 0'0 0'1 ... ... 280
0 ... ... 83'5 0'0 83'5 4550 0'1 0'0 0'1 ... ... 313
20 ... ... 78'5 0'0 78'5 4600 0'1 0'0 0'1 ... ... 2163
0 ... ... 73'5 0'0 73'5 4650 0'1 0'0 0'1 ... ... 445
0 ... ... 68'5 0'0 68'5 4700 0'1 0'0 0'1 ... ... 922
0 ... ... 63'5 0'0 63'5 4750 0'1 0'0 0'1 ... ... 515
10 ... ... 58'5 0'0 58'5 4800 0'1 0'0 0'1 0'1 0'1 837
0 ... ... 53'5 0'0 53'5 4850 0'1 0'0 0'1 ... ... 1126
8 ... ... 48'5 0'0 48'5 4900 0'1 0'0 0'1 ... ... 4593
0 ... ... 43'5 0'0 43'5 4950 0'1 0'0 0'1 ... ... 916
101 ... ... 38'5 0'0 38'5 5000 0'1 0'0 0'1 ... ... 4990
0 ... ... 33'6 0'0 33'6 5050 0'2 0'0 0'2 ... ... 1064
233 ... ... 28'7 0'0 28'7 5100 0'3 0'0 0'3 ... ... 3251
17 ... ... 24'2 0'0 24'2 5150 0'6 0'0 0'6 ... ... 2406
137 ... ... 19'6 0'0 19'6 5200 1'2 0'0 1'2 ... ... 4634
928 ... ... 15'5 0'0 15'5 5250 2'1 0'0 2'1 ... ... 4803
1272 ... ... 11'7 0'0 11'7 5300 3'3 0'0 3'3 ... ... 3157
625 ... ... 8'5 0'0 8'5 5350 5'1 0'0 5'1 ... ... 3646
2174 ... ... 6'1 0'0 6'1 5400 7'5 0'0 7'5 ... ... 6962
2320 ... ... 4'2 0'0 4'2 5450 10'6 0'0 10'6 ... ... 1724
7207 3'3 3'3 2'7 0'4 3'3 5500 14'3 0'0 14'3 ... ... 4861
3505 ... ... 2'0 0'0 2'0 5550 18'4 0'0 18'4 ... ... 2047
6478 1'4 1'4 1'2 0'2 1'4 5600 22'6 0'0 22'6 ... ... 4243
2678 0'7 0'7 0'7 0'0 0'7 5650 27'3 0'0 27'3 ... ... 565
7566 0'4 0'4 0'5 -0'1 0'4 5700 32'1 0'0 32'1 ... ... 3403
1759 ... ... 0'3 0'0 0'3 5750 36'7 0'0 36'7 ... ... 546
9401 ... ... 0'3 0'0 0'3 5800 41'6 0'0 41'6 ... ... 2780
1497 ... ... 0'2 0'0 0'2 5850 46'6 0'0 46'6 ... ... 380
4301 ... ... 0'2 0'0 0'2 5900 51'6 0'0 51'6 ... ... 1484
1043 ... ... 0'2 0'0 0'2 5950 56'5 0'0 56'5 ... ... 138
8753 ... ... 0'2 0'0 0'2 6000 61'5 0'0 61'5 ... ... 754
710 ... ... 0'1 0'0 0'1 6050 66'5 0'0 66'5 ... ... 87
4128 ... ... 0'1 0'0 0'1 6100 71'5 0'0 71'5 ... ... 304
1474 ... ... 0'1 0'0 0'1 6150 76'5 0'0 76'5 ... ... 63
9573 ... ... 0'1 0'0 0'1 6200 81'5 0'0 81'5 ... ... 134
1261 ... ... 0'1 0'0 0'1 6250 86'5 0'0 86'5 ... ... 22
2508 ... ... 0'1 0'0 0'1 6300 91'5 0'0 91'5 ... ... 80
2041 ... ... 0'1 0'0 0'1 6350 96'5 0'0 96'5 ... ... 6
2992 ... ... 0'1 0'0 0'1 6400 101'5 0'0 101'5 ... ... 355
1385 ... ... 0'1 0'0 0'1 6450 106'5 0'0 106'5 ... ... 3
6832 ... ... 0'1 0'0 0'1 6500 111'5 0'0 111'5 ... ... 157
670 ... ... 0'1 0'0 0'1 6550 116'5 0'0 116'5 ... ... 0
3664 ... ... 0'1 0'0 0'1 6600 121'5 0'0 121'5 ... ... 1
338 0'1 0'1 0'1 0'0 0'1 6650 126'5 0'0 126'5 ... ... 0
2510 ... ... 0'1 0'0 0'1 6700 131'5 0'0 131'5 ... ... 44
1786 ... ... 0'1 0'0 0'1 6750 136'5 0'0 136'5 ... ... 1
1718 ... ... 0'1 0'0 0'1 6800 141'5 0'0 141'5 ... ... 2
451 ... ... 0'1 0'0 0'1 6850 146'5 0'0 146'5 ... ... 0
487 ... ... 0'1 0'0 0'1 6900 151'5 0'0 151'5 ... ... 8
501 ... ... 0'1 0'0 0'1 6950 156'5 0'0 156'5 ... ... 0
7016 ... ... 0'1 0'0 0'1 7000 161'5 0'0 161'5 ... ... 0
99 ... ... 0'1 0'0 0'1 7050 166'5 0'0 166'5 ... ... 0
359 ... ... 0'1 0'0 0'1 7100 171'5 0'0 171'5 ... ... 3
277 ... ... 0'1 0'0 0'1 7150 176'5 0'0 176'5 ... ... 0
5250 ... ... 0'1 0'0 0'1 7200 181'5 0'0 181'5 ... ... 34
97 ... ... 0'1 0'0 0'1 7250 186'5 0'0 186'5 ... ... 0
223 ... ... 0'1 0'0 0'1 7300 191'5 0'0 191'5 ... ... 10
188 ... ... 0'1 0'0 0'1 7350 196'5 0'0 196'5 ... ... 0
350 ... ... 0'1 0'0 0'1 7400 201'5 0'0 201'5 ... ... 0
167 ... ... 0'1 0'0 0'1 7450 206'5 0'0 206'5 ... ... 0
994 ... ... 0'1 0'0 0'1 7500 211'5 0'0 211'5 ... ... 0
299 ... ... 0'1 0'0 0'1 7550 216'5 0'0 216'5 ... ... 0
182 ... ... 0'1 0'0 0'1 7600 221'5 0'0 221'5 ... ... 0
68 ... ... 0'1 0'0 0'1 7650 226'5 0'0 226'5 ... ... 0
204 ... ... 0'1 0'0 0'1 7700 231'5 0'0 231'5 ... ... 0
239 ... ... 0'1 0'0 0'1 7750 236'5 0'0 236'5 ... ... 0
312 ... ... 0'1 0'0 0'1 7800 241'5 0'0 241'5 ... ... 0
140 ... ... 0'1 0'0 0'1 7900 251'5 0'0 251'5 ... ... 0
997 ... ... 0'1 0'0 0'1 8000 261'5 0'0 261'5 ... ... 8
128 ... ... 0'1 0'0 0'1 8100 271'4 0'0 271'4 ... ... 0
244 ... ... 0'1 0'0 0'1 8200 281'4 0'0 281'4 ... ... 0
54 ... ... 0'1 0'0 0'1 8300 291'4 0'0 291'4 ... ... 0
177 ... ... 0'1 0'0 0'1 8400 301'4 0'0 301'4 ... ... 0
312 ... ... 0'1 0'0 0'1 8500 311'4 0'0 311'4 ... ... 1
189 ... ... 0'1 0'0 0'1 8600 321'4 0'0 321'4 ... ... 13
154 ... ... 0'1 0'0 0'1 8700 331'4 0'0 331'4 ... ... 1
246 ... ... 0'1 0'0 0'1 8800 341'4 0'0 341'4 ... ... 2
152 ... ... 0'1 0'0 0'1 8900 351'4 0'0 351'4 ... ... 118
537 ... ... 0'1 0'0 0'1 9000 361'4 0'0 361'4 ... ... 57
205 ... ... 0'1 0'0 0'1 9100 371'4 0'0 371'4 ... ... 125
101 ... ... 0'1 0'0 0'1 9200 381'4 0'0 381'4 ... ... 140
243 ... ... 0'1 0'0 0'1 9300 391'4 0'0 391'4 ... ... 140
129 ... ... 0'1 0'0 0'1 9400 401'4 0'0 401'4 ... ... 0
186 ... ... 0'1 0'0 0'1 9500 411'4 0'0 411'4 ... ... 90
141 ... ... 0'1 0'0 0'1 9600 421'4 0'0 421'4 ... ... 0
89 ... ... 0'1 0'0 0'1 9700 431'4 0'0 431'4 ... ... 0
90 ... ... 0'1 0'0 0'1 9800 441'4 0'0 441'4 ... ... 0
95 ... ... 0'1 0'0 0'1 9900 451'4 0'0 451'4 ... ... 0
80 ... ... 0'1 0'0 0'1 10000 461'4 0'0 461'4 ... ... 0
136 ... ... 0'1 0'0 0'1 10100 471'4 0'0 471'4 ... ... 0
58 ... ... 0'1 0'0 0'1 10200 481'4 0'0 481'4 ... ... 0
127 ... ... 0'1 0'0 0'1 10300 491'4 0'0 491'4 ... ... 0
41 ... ... 0'1 0'0 0'1 10400 501'4 0'0 501'4 ... ... 0
59 ... ... 0'1 0'0 0'1 10500 511'4 0'0 511'4 ... ... 0
4 ... ... 0'1 0'0 0'1 10600 521'4 0'0 521'4 ... ... 3
25 ... ... 0'1 0'0 0'1 10700 531'4 0'0 531'4 ... ... 0
26 ... ... 0'1 0'0 0'1 10800 541'4 0'0 541'4 ... ... 0
14 ... ... 0'1 0'0 0'1 10900 551'4 0'0 551'4 ... ... 0
54 ... ... 0'1 0'0 0'1 11000 561'4 0'0 561'4 ... ... 0
35 ... ... 0'1 0'0 0'1 11100 571'4 0'0 571'4 ... ... 0
94 ... ... 0'1 0'0 0'1 11200 581'4 0'0 581'4 ... ... 0
142 ... ... 0'1 0'0 0'1 11300 591'4 0'0 591'4 ... ... 0
165 ... ... 0'1 0'0 0'1 11400 601'4 0'0 601'4 ... ... 0
663 ... ... 0'1 0'0 0'1 12000 661'4 0'0 661'4 ... ... 0
275 ... ... 0'1 0'0 0'1 13000 761'4 0'0 761'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 861'4 0'0 861'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 961'4 0'0 961'4 ... ... 0
20 ... ... 0'1 0'0 0'1 16000 1061'4 0'0 1061'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 1161'4 0'0 1161'4 ... ... 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.