Markets - Grains

Underlying Price: 548'4
Expiration Date: 04/26/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 277'4 0'0 277'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 267'4 0'0 267'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 257'4 0'0 257'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 247'4 0'0 247'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 237'4 0'0 237'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 227'4 0'0 227'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 217'4 0'0 217'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 207'4 0'0 207'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 0'0 197'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 187'4 0'0 187'4 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 177'4 0'0 177'4 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 167'4 0'0 167'4 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 157'4 0'0 157'4 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 147'4 0'0 147'4 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 142'4 0'0 142'4 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 137'4 0'0 137'4 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 132'4 0'0 132'4 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 127'4 0'0 127'4 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 122'4 0'0 122'4 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 117'4 0'0 117'4 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 112'4 0'0 112'4 4350 0'1 0'0 0'1 ... ... 1
0 ... ... 107'4 0'0 107'4 4400 0'2 0'0 0'2 ... ... 1
0 ... ... 102'5 0'0 102'5 4450 0'2 0'0 0'2 ... ... 2
0 ... ... 97'5 0'0 97'5 4500 0'3 0'0 0'3 ... ... 33
0 ... ... 92'6 0'0 92'6 4550 0'4 0'0 0'4 ... ... 15
0 ... ... 87'7 0'0 87'7 4600 0'4 -0'1 0'5 0'5 0'4 3
0 ... ... 83'0 0'0 83'0 4650 0'6 0'0 0'6 ... ... 2
0 ... ... 78'1 0'0 78'1 4700 0'7 0'0 0'7 0'7 0'6 10
0 ... ... 73'3 0'0 73'3 4750 1'0 -0'1 1'1 1'0 1'0 5
0 ... ... 68'5 0'0 68'5 4800 1'3 0'0 1'3 1'3 1'3 1002
0 ... ... 64'0 0'0 64'0 4850 1'5 0'0 1'5 1'5 1'5 114
0 ... ... 59'3 0'0 59'3 4900 2'0 -0'1 2'1 2'1 2'0 9
0 ... ... 54'7 0'0 54'7 4950 2'5 0'0 2'5 2'5 2'2 136
28 ... ... 50'5 0'0 50'5 5000 3'0 -0'2 3'2 3'2 2'7 351
0 ... ... 46'3 0'0 46'3 5050 4'0 0'0 4'0 4'0 4'0 25
0 ... ... 42'3 0'0 42'3 5100 4'5 -0'3 5'0 5'0 4'1 180
0 ... ... 38'5 0'0 38'5 5150 6'1 -0'1 6'2 6'1 6'1 12
1 ... ... 35'0 0'0 35'0 5200 7'0 -0'5 7'5 7'6 6'3 259
0 ... ... 31'6 0'0 31'6 5250 8'7 -0'3 9'2 9'0 8'7 38
86 ... ... 28'5 0'0 28'5 5300 11'1 0'0 11'1 ... ... 269
1 ... ... 25'5 0'0 25'5 5350 13'2 0'0 13'2 ... ... 1
286 25'0 22'2 23'0 -0'6 22'2 5400 16'0 0'4 15'4 16'0 15'3 21
59 22'1 19'3 20'4 -1'1 19'3 5450 15'7 -2'1 18'0 18'0 15'7 48
36 19'0 17'5 18'1 -0'2 17'7 5500 19'5 -1'0 20'5 21'1 19'0 76
208 15'0 15'0 16'0 -1'0 15'0 5550 23'4 0'0 23'4 ... ... 80
5 14'0 14'0 14'1 -0'1 14'0 5600 26'5 0'0 26'5 ... ... 25
50 12'0 12'0 12'4 -0'4 12'0 5650 29'7 0'0 29'7 ... ... 11
18 11'4 10'4 10'7 -0'3 10'4 5700 33'3 0'0 33'3 ... ... 6
313 9'4 9'4 9'4 0'0 9'4 5750 36'7 0'0 36'7 ... ... 0
126 8'6 7'4 8'2 -0'6 7'4 5800 40'6 0'0 40'6 ... ... 8
21 ... ... 7'2 0'0 7'2 5850 44'5 0'0 44'5 ... ... 0
76 ... ... 6'2 0'0 6'2 5900 48'5 0'0 48'5 ... ... 1
13 ... ... 5'4 0'0 5'4 5950 52'6 0'0 52'6 ... ... 0
109 5'0 4'2 4'6 -0'4 4'2 6000 57'0 0'0 57'0 ... ... 0
1 ... ... 4'1 0'0 4'1 6050 61'3 0'0 61'3 ... ... 0
34 ... ... 3'5 0'0 3'5 6100 65'7 0'0 65'7 ... ... 0
25 ... ... 3'1 0'0 3'1 6150 70'4 0'0 70'4 ... ... 0
4 3'0 3'0 2'6 0'2 3'0 6200 75'0 0'0 75'0 ... ... 0
8 2'5 2'2 2'4 -0'2 2'2 6250 79'6 0'0 79'6 ... ... 0
3 2'2 2'2 2'1 0'1 2'2 6300 84'3 0'0 84'3 ... ... 0
12 ... ... 1'7 0'0 1'7 6350 89'1 0'0 89'1 ... ... 0
2 1'7 1'7 1'5 0'2 1'7 6400 93'7 0'0 93'7 ... ... 0
35 ... ... 1'4 0'0 1'4 6450 98'6 0'0 98'6 ... ... 0
7 1'5 1'5 1'3 0'2 1'5 6500 103'5 0'0 103'5 ... ... 0
7 1'1 1'0 1'2 -0'2 1'0 6550 108'4 0'0 108'4 ... ... 0
5 ... ... 1'1 0'0 1'1 6600 113'3 0'0 113'3 ... ... 0
17 1'0 1'0 1'0 0'0 1'0 6650 118'2 0'0 118'2 ... ... 0
22 ... ... 0'7 0'0 0'7 6700 123'1 0'0 123'1 ... ... 0
1 0'6 0'6 0'7 -0'1 0'6 6750 128'0 0'0 128'0 ... ... 0
104 0'6 0'6 0'6 0'0 0'6 6800 133'0 0'0 133'0 ... ... 0
16 ... ... 0'6 0'0 0'6 6850 137'7 0'0 137'7 ... ... 0
18 ... ... 0'5 0'0 0'5 6900 142'7 0'0 142'7 ... ... 0
0 ... ... 0'5 0'0 0'5 6950 147'6 0'0 147'6 ... ... 0
261 ... ... 0'4 0'0 0'4 7000 152'6 0'0 152'6 ... ... 0
0 ... ... 0'4 0'0 0'4 7050 157'6 0'0 157'6 ... ... 0
0 ... ... 0'4 0'0 0'4 7100 162'5 0'0 162'5 ... ... 0
0 ... ... 0'4 0'0 0'4 7150 167'5 0'0 167'5 ... ... 0
1 ... ... 0'3 0'0 0'3 7200 172'5 0'0 172'5 ... ... 0
1 ... ... 0'3 0'0 0'3 7250 177'5 0'0 177'5 ... ... 0
0 ... ... 0'3 0'0 0'3 7300 182'5 0'0 182'5 ... ... 0
0 ... ... 0'3 0'0 0'3 7350 187'4 0'0 187'4 ... ... 0
0 ... ... 0'3 0'0 0'3 7400 192'4 0'0 192'4 ... ... 0
0 ... ... 0'2 0'0 0'2 7450 197'4 0'0 197'4 ... ... 0
0 ... ... 0'2 0'0 0'2 7500 202'4 0'0 202'4 ... ... 0
0 ... ... 0'2 0'0 0'2 7550 207'4 0'0 207'4 ... ... 0
0 ... ... 0'2 0'0 0'2 7600 212'4 0'0 212'4 ... ... 0
0 ... ... 0'2 0'0 0'2 7650 217'4 0'0 217'4 ... ... 0
0 ... ... 0'2 0'0 0'2 7700 222'4 0'0 222'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 232'4 0'0 232'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 242'4 0'0 242'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 252'4 0'0 252'4 ... ... 0
1 ... ... 0'1 0'0 0'1 8100 262'4 0'0 262'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 272'4 0'0 272'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 282'4 0'0 282'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 292'4 0'0 292'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 302'4 0'0 302'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 312'4 0'0 312'4 ... ... 0
2 ... ... 0'1 0'0 0'1 8700 322'4 0'0 322'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8800 332'4 0'0 332'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 342'4 0'0 342'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 352'4 0'0 352'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 362'4 0'0 362'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 372'4 0'0 372'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 382'4 0'0 382'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 392'4 0'0 392'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 402'4 0'0 402'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 412'4 0'0 412'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 422'4 0'0 422'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9800 432'4 0'0 432'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9900 442'4 0'0 442'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 452'4 0'0 452'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 462'4 0'0 462'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 472'4 0'0 472'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10300 482'4 0'0 482'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10400 492'4 0'0 492'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 502'4 0'0 502'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10600 512'4 0'0 512'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10700 522'4 0'0 522'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10800 532'4 0'0 532'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10900 542'4 0'0 542'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 552'4 0'0 552'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11100 562'4 0'0 562'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11200 572'4 0'0 572'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11300 582'4 0'0 582'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11400 592'4 0'0 592'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 602'4 0'0 602'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11600 612'4 0'0 612'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11700 622'4 0'0 622'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11800 632'4 0'0 632'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11900 642'4 0'0 642'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 652'4 0'0 652'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 752'4 0'0 752'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 852'4 0'0 852'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 952'4 0'0 952'4 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1452'4 0'0 1452'4 ... ... 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.