Markets - Grains

Underlying Price: 560'2
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 ... ... 290'2 0'0 290'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 280'2 0'0 280'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 270'2 0'0 270'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 260'2 0'0 260'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 250'2 0'0 250'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 240'2 0'0 240'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 230'2 0'0 230'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 220'2 0'0 220'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 210'2 0'0 210'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 200'2 0'0 200'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 190'2 0'0 190'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 180'2 0'0 180'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 170'2 0'0 170'2 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 160'2 0'0 160'2 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 155'2 0'0 155'2 4050 0'1 0'0 0'1 ... ... 10
0 ... ... 150'2 0'0 150'2 4100 0'1 0'0 0'1 ... ... 68
0 ... ... 145'2 0'0 145'2 4150 0'1 0'0 0'1 ... ... 15
0 ... ... 140'2 0'0 140'2 4200 0'1 0'0 0'1 ... ... 4
0 ... ... 135'2 0'0 135'2 4250 0'1 0'0 0'1 ... ... 86
0 ... ... 130'2 0'0 130'2 4300 0'1 0'0 0'1 ... ... 7
0 ... ... 125'2 0'0 125'2 4350 0'1 0'0 0'1 ... ... 74
0 ... ... 120'2 0'0 120'2 4400 0'1 0'0 0'1 ... ... 116
0 ... ... 115'2 0'0 115'2 4450 0'1 0'0 0'1 ... ... 993
0 ... ... 110'2 0'0 110'2 4500 0'2 0'0 0'2 ... ... 185
0 ... ... 105'3 0'0 105'3 4550 0'2 0'0 0'2 ... ... 103
0 ... ... 100'3 0'0 100'3 4600 0'3 0'0 0'3 ... ... 759
0 ... ... 95'4 0'0 95'4 4650 0'3 0'0 0'3 ... ... 505
4 ... ... 90'4 0'0 90'4 4700 0'4 0'0 0'4 ... ... 388
0 ... ... 85'5 0'0 85'5 4750 0'5 0'0 0'5 ... ... 469
3 ... ... 80'7 0'0 80'7 4800 0'6 0'0 0'6 ... ... 2470
3 ... ... 76'0 0'0 76'0 4850 1'0 0'0 1'0 ... ... 546
7 ... ... 71'2 0'0 71'2 4900 1'2 0'0 1'2 ... ... 1107
26 ... ... 66'4 0'0 66'4 4950 1'4 0'0 1'4 ... ... 903
44 ... ... 61'7 0'0 61'7 5000 1'7 0'0 1'7 ... ... 1980
3 ... ... 57'3 0'0 57'3 5050 2'2 0'0 2'2 ... ... 1071
11 ... ... 52'7 0'0 52'7 5100 2'7 0'0 2'7 ... ... 3880
78 ... ... 48'5 0'0 48'5 5150 3'4 0'0 3'4 ... ... 2976
193 ... ... 44'4 0'0 44'4 5200 4'3 0'0 4'3 ... ... 2301
66 ... ... 40'5 0'0 40'5 5250 5'3 0'0 5'3 ... ... 778
500 ... ... 36'7 0'0 36'7 5300 6'5 0'0 6'5 ... ... 3230
217 ... ... 33'2 0'0 33'2 5350 8'1 0'0 8'1 ... ... 2396
663 ... ... 30'0 0'0 30'0 5400 9'6 0'0 9'6 ... ... 1901
707 ... ... 26'7 0'0 26'7 5450 11'5 0'0 11'5 ... ... 528
3118 ... ... 24'0 0'0 24'0 5500 13'6 0'0 13'6 ... ... 1415
718 ... ... 21'2 0'0 21'2 5550 16'0 0'0 16'0 ... ... 612
2630 ... ... 18'7 0'0 18'7 5600 18'5 0'0 18'5 ... ... 2430
412 ... ... 16'5 0'0 16'5 5650 21'3 0'0 21'3 ... ... 201
2931 ... ... 14'5 0'0 14'5 5700 24'2 0'0 24'2 ... ... 1349
949 ... ... 12'6 0'0 12'6 5750 27'4 0'0 27'4 ... ... 205
3323 ... ... 11'1 0'0 11'1 5800 30'6 0'0 30'6 ... ... 1869
646 ... ... 9'5 0'0 9'5 5850 34'3 0'0 34'3 ... ... 415
1972 ... ... 8'3 0'0 8'3 5900 38'0 0'0 38'0 ... ... 917
672 ... ... 7'2 0'0 7'2 5950 41'7 0'0 41'7 ... ... 120
5865 ... ... 6'2 0'0 6'2 6000 45'7 0'0 45'7 ... ... 740
1725 ... ... 5'3 0'0 5'3 6050 50'0 0'0 50'0 ... ... 71
1327 ... ... 4'6 0'0 4'6 6100 54'2 0'0 54'2 ... ... 510
242 ... ... 4'1 0'0 4'1 6150 58'5 0'0 58'5 ... ... 57
3720 ... ... 3'4 0'0 3'4 6200 63'1 0'0 63'1 ... ... 524
4429 ... ... 3'1 0'0 3'1 6250 67'5 0'0 67'5 ... ... 4
1359 ... ... 2'6 0'0 2'6 6300 72'2 0'0 72'2 ... ... 236
996 ... ... 2'3 0'0 2'3 6350 76'7 0'0 76'7 ... ... 3
1899 ... ... 2'1 0'0 2'1 6400 81'5 0'0 81'5 ... ... 610
228 ... ... 1'7 0'0 1'7 6450 86'3 0'0 86'3 ... ... 10
2760 ... ... 1'6 0'0 1'6 6500 91'1 0'0 91'1 ... ... 94
516 ... ... 1'4 0'0 1'4 6550 96'0 0'0 96'0 ... ... 2
1723 ... ... 1'3 0'0 1'3 6600 100'7 0'0 100'7 ... ... 229
683 ... ... 1'2 0'0 1'2 6650 105'6 0'0 105'6 ... ... 3
2434 ... ... 1'1 0'0 1'1 6700 110'5 0'0 110'5 ... ... 89
66 ... ... 1'0 0'0 1'0 6750 115'4 0'0 115'4 ... ... 2
1537 ... ... 0'7 0'0 0'7 6800 120'3 0'0 120'3 ... ... 55
367 ... ... 0'7 0'0 0'7 6850 125'2 0'0 125'2 ... ... 0
252 ... ... 0'6 0'0 0'6 6900 130'2 0'0 130'2 ... ... 4
90 ... ... 0'6 0'0 0'6 6950 135'1 0'0 135'1 ... ... 0
1932 ... ... 0'5 0'0 0'5 7000 140'1 0'0 140'1 ... ... 225
93 ... ... 0'5 0'0 0'5 7050 145'0 0'0 145'0 ... ... 0
247 ... ... 0'4 0'0 0'4 7100 150'0 0'0 150'0 ... ... 11
14 ... ... 0'4 0'0 0'4 7150 155'0 0'0 155'0 ... ... 0
1677 ... ... 0'4 0'0 0'4 7200 159'7 0'0 159'7 ... ... 5
90 ... ... 0'3 0'0 0'3 7250 164'7 0'0 164'7 ... ... 0
1179 ... ... 0'3 0'0 0'3 7300 169'7 0'0 169'7 ... ... 60
11 ... ... 0'3 0'0 0'3 7350 174'7 0'0 174'7 ... ... 2
128 ... ... 0'3 0'0 0'3 7400 179'6 0'0 179'6 ... ... 60
96 ... ... 0'2 0'0 0'2 7450 184'6 0'0 184'6 ... ... 0
322 ... ... 0'2 0'0 0'2 7500 189'6 0'0 189'6 ... ... 28
43 ... ... 0'2 0'0 0'2 7550 194'6 0'0 194'6 ... ... 0
239 ... ... 0'2 0'0 0'2 7600 199'6 0'0 199'6 ... ... 0
80 ... ... 0'2 0'0 0'2 7650 204'6 0'0 204'6 ... ... 0
295 ... ... 0'2 0'0 0'2 7700 209'6 0'0 209'6 ... ... 0
306 ... ... 0'2 0'0 0'2 7800 219'6 0'0 219'6 ... ... 0
171 ... ... 0'2 0'0 0'2 7900 229'6 0'0 229'6 ... ... 0
461 ... ... 0'1 0'0 0'1 8000 239'6 0'0 239'6 ... ... 0
76 ... ... 0'1 0'0 0'1 8100 249'6 0'0 249'6 ... ... 0
93 ... ... 0'1 0'0 0'1 8200 259'6 0'0 259'6 ... ... 0
123 ... ... 0'1 0'0 0'1 8300 269'6 0'0 269'6 ... ... 0
190 ... ... 0'1 0'0 0'1 8400 279'6 0'0 279'6 ... ... 0
381 ... ... 0'1 0'0 0'1 8500 289'6 0'0 289'6 ... ... 0
827 ... ... 0'1 0'0 0'1 8600 299'6 0'0 299'6 ... ... 0
96 ... ... 0'1 0'0 0'1 8700 309'6 0'0 309'6 ... ... 0
453 ... ... 0'1 0'0 0'1 8800 319'6 0'0 319'6 ... ... 2
190 ... ... 0'1 0'0 0'1 8900 329'6 0'0 329'6 ... ... 0
169 ... ... 0'1 0'0 0'1 9000 339'6 0'0 339'6 ... ... 0
72 ... ... 0'1 0'0 0'1 9100 349'6 0'0 349'6 ... ... 0
167 ... ... 0'1 0'0 0'1 9200 359'6 0'0 359'6 ... ... 0
75 ... ... 0'1 0'0 0'1 9300 369'6 0'0 369'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 379'6 0'0 379'6 ... ... 0
332 ... ... 0'1 0'0 0'1 9500 389'6 0'0 389'6 ... ... 0
95 ... ... 0'1 0'0 0'1 9600 399'6 0'0 399'6 ... ... 0
68 ... ... 0'1 0'0 0'1 9700 409'6 0'0 409'6 ... ... 0
62 ... ... 0'1 0'0 0'1 9800 419'6 0'0 419'6 ... ... 0
58 ... ... 0'1 0'0 0'1 9900 429'6 0'0 429'6 ... ... 0
351 ... ... 0'1 0'0 0'1 10000 439'6 0'0 439'6 ... ... 0
36 ... ... 0'1 0'0 0'1 10100 449'6 0'0 449'6 ... ... 0
74 ... ... 0'1 0'0 0'1 10200 459'6 0'0 459'6 ... ... 0
27 ... ... 0'1 0'0 0'1 10300 469'6 0'0 469'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10400 479'6 0'0 479'6 ... ... 0
32 ... ... 0'1 0'0 0'1 10500 489'6 0'0 489'6 ... ... 0
4 ... ... 0'1 0'0 0'1 10600 499'6 0'0 499'6 ... ... 0
74 ... ... 0'1 0'0 0'1 10700 509'6 0'0 509'6 ... ... 0
109 ... ... 0'1 0'0 0'1 10800 519'6 0'0 519'6 ... ... 0
29 ... ... 0'1 0'0 0'1 10900 529'6 0'0 529'6 ... ... 0
27 ... ... 0'1 0'0 0'1 11000 539'6 0'0 539'6 ... ... 0
62 ... ... 0'1 0'0 0'1 11100 549'6 0'0 549'6 ... ... 0
800 ... ... 0'1 0'0 0'1 11200 559'6 0'0 559'6 ... ... 0
3 ... ... 0'1 0'0 0'1 11300 569'6 0'0 569'6 ... ... 0
8 ... ... 0'1 0'0 0'1 11400 579'6 0'0 579'6 ... ... 0
57 ... ... 0'1 0'0 0'1 11500 589'6 0'0 589'6 ... ... 0
52 ... ... 0'1 0'0 0'1 11600 599'6 0'0 599'6 ... ... 0
43 ... ... 0'1 0'0 0'1 11700 609'6 0'0 609'6 ... ... 0
50 ... ... 0'1 0'0 0'1 11800 619'6 0'0 619'6 ... ... 0
81 ... ... 0'1 0'0 0'1 11900 629'6 0'0 629'6 ... ... 0
78 ... ... 0'1 0'0 0'1 12000 639'6 0'0 639'6 ... ... 0
45 ... ... 0'1 0'0 0'1 13000 739'6 0'0 739'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 839'6 0'0 839'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 939'6 0'0 939'6 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1439'6 0'0 1439'6 ... ... 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.