Markets - Grains

Underlying Price: 556'0
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 ... ... 281'6 4'2 286'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 271'6 4'2 276'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 261'6 4'2 266'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 251'6 4'2 256'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 241'6 4'2 246'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 231'6 4'2 236'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 221'6 4'2 226'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 211'6 4'2 216'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 201'6 4'2 206'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 191'6 4'2 196'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 181'6 4'2 186'0 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 171'6 4'2 176'0 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 161'6 4'2 166'0 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 151'6 4'2 156'0 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 146'6 4'2 151'0 4050 0'1 0'0 0'1 ... ... 10
0 ... ... 141'6 4'2 146'0 4100 0'1 0'0 0'1 ... ... 65
0 ... ... 136'6 4'2 141'0 4150 0'1 0'0 0'1 ... ... 15
0 ... ... 131'6 4'2 136'0 4200 0'1 0'0 0'1 ... ... 4
0 ... ... 126'6 4'2 131'0 4250 0'1 0'0 0'1 ... ... 86
0 ... ... 121'6 4'2 126'0 4300 0'1 0'0 0'1 ... ... 7
0 ... ... 116'6 4'2 121'0 4350 0'1 0'0 0'1 ... ... 74
0 ... ... 111'6 4'2 116'0 4400 0'1 0'0 0'1 ... ... 165
0 ... ... 106'6 4'2 111'0 4450 0'1 0'0 0'1 ... ... 998
0 ... ... 101'6 4'2 106'0 4500 0'1 0'0 0'1 ... ... 183
0 ... ... 96'6 4'2 101'0 4550 0'1 0'0 0'1 ... ... 103
0 ... ... 91'6 4'2 96'0 4600 0'1 0'0 0'1 ... ... 776
0 ... ... 86'6 4'2 91'0 4650 0'1 0'0 0'1 ... ... 492
4 ... ... 81'6 4'2 86'0 4700 0'1 0'0 0'1 ... ... 386
0 ... ... 76'7 4'1 81'0 4750 0'1 0'0 0'1 ... ... 461
3 ... ... 71'7 4'2 76'1 4800 0'1 -0'1 0'2 ... ... 1363
3 ... ... 67'0 4'1 71'1 4850 0'2 0'0 0'2 ... ... 510
7 ... ... 62'0 4'2 66'2 4900 0'2 -0'1 0'3 0'2 0'2 890
26 ... ... 57'1 4'1 61'2 4950 0'3 -0'1 0'4 ... ... 609
47 ... ... 52'3 4'0 56'3 5000 0'4 -0'1 0'5 0'3 0'3 1787
3 ... ... 47'5 4'0 51'5 5050 0'5 -0'2 0'7 0'7 0'7 1064
11 ... ... 42'7 4'0 46'7 5100 0'7 -0'3 1'2 1'1 1'0 2088
78 ... ... 38'3 3'7 42'2 5150 1'2 -0'4 1'6 1'1 0'7 2870
241 ... ... 34'1 3'4 37'5 5200 1'6 -0'5 2'3 1'6 1'2 2639
66 ... ... 30'0 3'3 33'3 5250 2'3 -0'7 3'2 2'7 1'6 1179
470 ... ... 26'1 3'1 29'2 5300 3'2 -1'2 4'4 4'7 2'3 2709
226 ... ... 22'5 2'6 25'3 5350 4'3 -1'4 5'7 6'0 3'1 3502
588 20'7 20'7 19'4 2'3 21'7 5400 5'7 -1'7 7'6 6'6 4'4 3535
874 ... ... 16'4 2'2 18'6 5450 7'6 -2'0 9'6 8'4 6'0 615
2337 19'3 15'1 13'7 2'0 15'7 5500 9'7 -2'2 12'1 10'4 7'6 2294
793 17'0 12'6 11'5 1'6 13'3 5550 12'3 -2'4 14'7 12'7 12'1 857
4848 12'5 8'4 9'5 1'4 11'1 5600 15'1 -2'6 17'7 15'5 12'6 2628
656 12'0 9'0 7'7 1'3 9'2 5650 18'2 -2'7 21'1 ... ... 299
4106 10'1 6'0 6'3 1'2 7'5 5700 21'5 -3'0 24'5 18'4 18'4 1335
1488 8'2 5'2 5'2 1'0 6'2 5750 25'2 -3'1 28'3 ... ... 207
2763 6'4 3'3 4'2 0'7 5'1 5800 29'0 -3'3 32'3 ... ... 1893
862 4'7 3'6 3'3 0'6 4'1 5850 33'1 -3'4 36'5 ... ... 414
2217 4'2 2'4 2'6 0'5 3'3 5900 37'2 -3'5 40'7 ... ... 895
1055 2'5 2'4 2'2 0'3 2'5 5950 41'5 -3'6 45'3 ... ... 120
7398 3'0 1'5 1'6 0'3 2'1 6000 46'0 -4'0 50'0 ... ... 721
1815 2'1 1'4 1'4 0'2 1'6 6050 50'5 -4'0 54'5 ... ... 71
1692 1'3 1'0 1'2 0'1 1'3 6100 55'2 -4'1 59'3 ... ... 509
612 1'0 1'0 1'0 0'1 1'1 6150 60'0 -4'1 64'1 ... ... 56
3877 1'3 0'7 0'7 0'0 0'7 6200 64'7 -4'1 69'0 ... ... 524
4487 0'6 0'6 0'6 0'0 0'6 6250 69'5 -4'2 73'7 ... ... 4
1160 ... ... 0'5 0'0 0'5 6300 74'5 -4'1 78'6 ... ... 235
787 ... ... 0'5 0'0 0'5 6350 79'4 -4'2 83'6 ... ... 3
2201 0'4 0'4 0'4 0'0 0'4 6400 84'3 -4'2 88'5 84'2 84'2 610
437 ... ... 0'3 0'1 0'4 6450 89'3 -4'2 93'5 ... ... 10
2854 0'2 0'2 0'3 0'0 0'3 6500 94'2 -4'2 98'4 ... ... 91
516 ... ... 0'3 0'0 0'3 6550 99'2 -4'2 103'4 ... ... 2
1628 0'3 0'3 0'2 0'0 0'2 6600 104'2 -4'1 108'3 ... ... 228
683 ... ... 0'2 0'0 0'2 6650 109'1 -4'2 113'3 ... ... 3
2443 0'2 0'2 0'2 0'0 0'2 6700 114'1 -4'2 118'3 ... ... 89
72 0'2 0'2 0'1 0'1 0'2 6750 119'1 -4'2 123'3 ... ... 2
1005 ... ... 0'1 0'0 0'1 6800 124'0 -4'2 128'2 ... ... 52
413 ... ... 0'1 0'0 0'1 6850 129'0 -4'2 133'2 ... ... 0
242 ... ... 0'1 0'0 0'1 6900 134'0 -4'2 138'2 ... ... 4
98 ... ... 0'1 0'0 0'1 6950 139'0 -4'2 143'2 ... ... 0
1737 ... ... 0'1 0'0 0'1 7000 144'0 -4'2 148'2 ... ... 200
93 ... ... 0'1 0'0 0'1 7050 149'0 -4'2 153'2 ... ... 0
247 ... ... 0'1 0'0 0'1 7100 154'0 -4'2 158'2 ... ... 5
15 ... ... 0'1 0'0 0'1 7150 159'0 -4'2 163'2 ... ... 0
1676 ... ... 0'1 0'0 0'1 7200 164'0 -4'2 168'2 ... ... 5
90 ... ... 0'1 0'0 0'1 7250 169'0 -4'2 173'2 ... ... 0
1179 ... ... 0'1 0'0 0'1 7300 174'0 -4'2 178'2 ... ... 10
11 ... ... 0'1 0'0 0'1 7350 179'0 -4'2 183'2 ... ... 2
113 ... ... 0'1 0'0 0'1 7400 184'0 -4'2 188'2 ... ... 5
96 ... ... 0'1 0'0 0'1 7450 189'0 -4'2 193'2 ... ... 0
327 ... ... 0'1 0'0 0'1 7500 194'0 -4'2 198'2 ... ... 28
43 ... ... 0'1 0'0 0'1 7550 199'0 -4'2 203'2 ... ... 0
239 ... ... 0'1 0'0 0'1 7600 204'0 -4'2 208'2 ... ... 0
80 ... ... 0'1 0'0 0'1 7650 209'0 -4'2 213'2 ... ... 0
295 ... ... 0'1 0'0 0'1 7700 214'0 -4'2 218'2 ... ... 0
306 ... ... 0'1 0'0 0'1 7800 224'0 -4'2 228'2 ... ... 0
172 ... ... 0'1 0'0 0'1 7900 234'0 -4'2 238'2 ... ... 0
458 ... ... 0'1 0'0 0'1 8000 244'0 -4'2 248'2 ... ... 0
77 ... ... 0'1 0'0 0'1 8100 254'0 -4'2 258'2 ... ... 0
94 ... ... 0'1 0'0 0'1 8200 264'0 -4'2 268'2 ... ... 0
123 ... ... 0'1 0'0 0'1 8300 274'0 -4'2 278'2 ... ... 0
190 ... ... 0'1 0'0 0'1 8400 284'0 -4'2 288'2 ... ... 0
381 ... ... 0'1 0'0 0'1 8500 294'0 -4'2 298'2 ... ... 0
827 ... ... 0'1 0'0 0'1 8600 304'0 -4'2 308'2 ... ... 0
96 ... ... 0'1 0'0 0'1 8700 314'0 -4'2 318'2 ... ... 0
453 ... ... 0'1 0'0 0'1 8800 324'0 -4'2 328'2 ... ... 2
190 ... ... 0'1 0'0 0'1 8900 334'0 -4'2 338'2 ... ... 0
169 ... ... 0'1 0'0 0'1 9000 344'0 -4'2 348'2 ... ... 0
72 ... ... 0'1 0'0 0'1 9100 354'0 -4'2 358'2 ... ... 0
167 ... ... 0'1 0'0 0'1 9200 364'0 -4'2 368'2 ... ... 0
75 ... ... 0'1 0'0 0'1 9300 374'0 -4'2 378'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 384'0 -4'2 388'2 ... ... 0
332 ... ... 0'1 0'0 0'1 9500 394'0 -4'2 398'2 ... ... 0
95 ... ... 0'1 0'0 0'1 9600 404'0 -4'2 408'2 ... ... 0
68 ... ... 0'1 0'0 0'1 9700 414'0 -4'2 418'2 ... ... 0
62 ... ... 0'1 0'0 0'1 9800 424'0 -4'2 428'2 ... ... 0
58 ... ... 0'1 0'0 0'1 9900 434'0 -4'2 438'2 ... ... 0
351 ... ... 0'1 0'0 0'1 10000 444'0 -4'2 448'2 ... ... 0
36 ... ... 0'1 0'0 0'1 10100 454'0 -4'2 458'2 ... ... 0
74 ... ... 0'1 0'0 0'1 10200 464'0 -4'2 468'2 ... ... 0
27 ... ... 0'1 0'0 0'1 10300 474'0 -4'2 478'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10400 484'0 -4'2 488'2 ... ... 0
32 ... ... 0'1 0'0 0'1 10500 494'0 -4'2 498'2 ... ... 0
4 ... ... 0'1 0'0 0'1 10600 504'0 -4'2 508'2 ... ... 0
74 ... ... 0'1 0'0 0'1 10700 514'0 -4'2 518'2 ... ... 0
109 ... ... 0'1 0'0 0'1 10800 524'0 -4'2 528'2 ... ... 0
29 ... ... 0'1 0'0 0'1 10900 534'0 -4'2 538'2 ... ... 0
27 ... ... 0'1 0'0 0'1 11000 544'0 -4'2 548'2 ... ... 0
62 ... ... 0'1 0'0 0'1 11100 554'0 -4'2 558'2 ... ... 0
800 ... ... 0'1 0'0 0'1 11200 564'0 -4'2 568'2 ... ... 0
3 ... ... 0'1 0'0 0'1 11300 574'0 -4'2 578'2 ... ... 0
8 ... ... 0'1 0'0 0'1 11400 584'0 -4'2 588'2 ... ... 0
57 ... ... 0'1 0'0 0'1 11500 594'0 -4'2 598'2 ... ... 0
52 ... ... 0'1 0'0 0'1 11600 604'0 -4'2 608'2 ... ... 0
43 ... ... 0'1 0'0 0'1 11700 614'0 -4'2 618'2 ... ... 0
50 ... ... 0'1 0'0 0'1 11800 624'0 -4'2 628'2 ... ... 0
81 ... ... 0'1 0'0 0'1 11900 634'0 -4'2 638'2 ... ... 0
78 ... ... 0'1 0'0 0'1 12000 644'0 -4'2 648'2 ... ... 0
45 ... ... 0'1 0'0 0'1 13000 744'0 -4'2 748'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 844'0 -4'2 848'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 944'0 -4'2 948'2 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1444'0 -4'2 1448'2 ... ... 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.