Markets - Grains

Underlying Price: 547'0
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 ... ... 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 ... ... 10
0 ... ... 137'4 0'0 137'4 4100 0'1 0'0 0'1 ... ... 68
0 ... ... 132'4 0'0 132'4 4150 0'1 0'0 0'1 ... ... 15
0 ... ... 127'4 0'0 127'4 4200 0'1 0'0 0'1 ... ... 4
0 ... ... 122'4 0'0 122'4 4250 0'1 0'0 0'1 ... ... 86
0 ... ... 117'4 0'0 117'4 4300 0'1 0'0 0'1 ... ... 7
0 ... ... 112'4 0'0 112'4 4350 0'1 0'0 0'1 ... ... 74
0 ... ... 107'4 0'0 107'4 4400 0'2 0'0 0'2 ... ... 116
0 ... ... 102'5 0'0 102'5 4450 0'2 0'0 0'2 ... ... 993
0 ... ... 97'5 0'0 97'5 4500 0'3 0'0 0'3 ... ... 185
0 ... ... 92'6 0'0 92'6 4550 0'4 0'0 0'4 ... ... 103
0 ... ... 87'7 0'0 87'7 4600 0'5 0'0 0'5 ... ... 779
0 ... ... 83'0 0'0 83'0 4650 0'6 0'0 0'6 ... ... 505
4 ... ... 78'1 0'0 78'1 4700 0'6 -0'1 0'7 0'6 0'6 399
0 ... ... 73'3 0'0 73'3 4750 1'1 0'0 1'1 ... ... 466
3 ... ... 68'5 0'0 68'5 4800 1'3 0'0 1'3 1'3 1'3 1611
3 ... ... 64'0 0'0 64'0 4850 1'5 0'0 1'5 ... ... 578
7 ... ... 59'3 0'0 59'3 4900 2'1 0'0 2'1 2'1 2'1 1117
26 ... ... 54'7 0'0 54'7 4950 2'5 0'0 2'5 ... ... 909
16 ... ... 50'5 0'0 50'5 5000 3'1 -0'1 3'2 3'1 3'1 2275
3 ... ... 46'3 0'0 46'3 5050 4'0 0'0 4'0 4'0 4'0 1009
11 ... ... 42'3 0'0 42'3 5100 5'0 0'0 5'0 ... ... 4110
78 ... ... 38'5 0'0 38'5 5150 6'1 -0'1 6'2 6'1 6'1 3138
193 ... ... 35'0 0'0 35'0 5200 7'5 0'0 7'5 ... ... 2394
66 ... ... 31'6 0'0 31'6 5250 9'2 0'0 9'2 ... ... 636
500 ... ... 28'5 0'0 28'5 5300 11'1 0'0 11'1 ... ... 3050
217 ... ... 25'5 0'0 25'5 5350 13'2 0'0 13'2 ... ... 2403
669 ... ... 23'0 0'0 23'0 5400 15'4 0'0 15'4 ... ... 1842
712 ... ... 20'4 0'0 20'4 5450 18'0 0'0 18'0 18'0 18'0 555
3112 ... ... 18'1 0'0 18'1 5500 20'5 0'0 20'5 ... ... 1459
681 ... ... 16'0 0'0 16'0 5550 23'4 0'0 23'4 ... ... 646
2588 14'0 14'0 14'1 -0'1 14'0 5600 26'5 0'0 26'5 ... ... 2395
354 12'0 12'0 12'4 -0'4 12'0 5650 29'7 0'0 29'7 ... ... 219
2889 11'4 11'4 10'7 0'5 11'4 5700 33'3 0'0 33'3 ... ... 1344
843 9'4 9'4 9'4 0'0 9'4 5750 36'7 0'0 36'7 ... ... 205
3095 8'4 8'4 8'2 0'2 8'4 5800 40'6 0'0 40'6 ... ... 1869
655 ... ... 7'2 0'0 7'2 5850 44'5 0'0 44'5 ... ... 415
1903 ... ... 6'2 0'0 6'2 5900 48'5 0'0 48'5 ... ... 923
679 ... ... 5'4 0'0 5'4 5950 52'6 0'0 52'6 ... ... 110
5844 5'0 4'6 4'6 0'2 5'0 6000 57'0 0'0 57'0 ... ... 740
1942 ... ... 4'1 0'0 4'1 6050 61'3 0'0 61'3 ... ... 71
1330 ... ... 3'5 0'0 3'5 6100 65'7 0'0 65'7 ... ... 510
207 ... ... 3'1 0'0 3'1 6150 70'4 0'0 70'4 ... ... 56
3727 ... ... 2'6 0'0 2'6 6200 75'0 0'0 75'0 ... ... 524
4464 2'4 2'4 2'4 0'0 2'4 6250 79'6 0'0 79'6 ... ... 4
1379 2'2 2'2 2'1 0'1 2'2 6300 84'3 0'0 84'3 ... ... 236
997 ... ... 1'7 0'0 1'7 6350 89'1 0'0 89'1 ... ... 3
1870 1'7 1'7 1'5 0'2 1'7 6400 93'7 0'0 93'7 ... ... 610
247 ... ... 1'4 0'0 1'4 6450 98'6 0'0 98'6 ... ... 10
2790 1'5 1'5 1'3 0'2 1'5 6500 103'5 0'0 103'5 ... ... 94
515 1'1 1'1 1'2 -0'1 1'1 6550 108'4 0'0 108'4 ... ... 2
1743 ... ... 1'1 0'0 1'1 6600 113'3 0'0 113'3 ... ... 229
683 1'0 1'0 1'0 0'0 1'0 6650 118'2 0'0 118'2 ... ... 3
2433 ... ... 0'7 0'0 0'7 6700 123'1 0'0 123'1 ... ... 89
65 0'6 0'6 0'7 -0'1 0'6 6750 128'0 0'0 128'0 ... ... 2
1537 ... ... 0'6 0'0 0'6 6800 133'0 0'0 133'0 ... ... 55
383 ... ... 0'6 0'0 0'6 6850 137'7 0'0 137'7 ... ... 0
252 ... ... 0'5 0'0 0'5 6900 142'7 0'0 142'7 ... ... 4
90 ... ... 0'5 0'0 0'5 6950 147'6 0'0 147'6 ... ... 0
1932 ... ... 0'4 0'0 0'4 7000 152'6 0'0 152'6 ... ... 225
93 ... ... 0'4 0'0 0'4 7050 157'6 0'0 157'6 ... ... 0
247 ... ... 0'4 0'0 0'4 7100 162'5 0'0 162'5 ... ... 11
14 ... ... 0'4 0'0 0'4 7150 167'5 0'0 167'5 ... ... 0
1677 ... ... 0'3 0'0 0'3 7200 172'5 0'0 172'5 ... ... 5
90 ... ... 0'3 0'0 0'3 7250 177'5 0'0 177'5 ... ... 0
1179 ... ... 0'3 0'0 0'3 7300 182'5 0'0 182'5 ... ... 60
11 ... ... 0'3 0'0 0'3 7350 187'4 0'0 187'4 ... ... 2
128 ... ... 0'3 0'0 0'3 7400 192'4 0'0 192'4 ... ... 60
96 ... ... 0'2 0'0 0'2 7450 197'4 0'0 197'4 ... ... 0
322 ... ... 0'2 0'0 0'2 7500 202'4 0'0 202'4 ... ... 59
43 ... ... 0'2 0'0 0'2 7550 207'4 0'0 207'4 ... ... 0
239 ... ... 0'2 0'0 0'2 7600 212'4 0'0 212'4 ... ... 0
80 ... ... 0'2 0'0 0'2 7650 217'4 0'0 217'4 ... ... 0
295 ... ... 0'2 0'0 0'2 7700 222'4 0'0 222'4 ... ... 0
306 ... ... 0'1 0'0 0'1 7800 232'4 0'0 232'4 ... ... 0
171 ... ... 0'1 0'0 0'1 7900 242'4 0'0 242'4 ... ... 0
461 ... ... 0'1 0'0 0'1 8000 252'4 0'0 252'4 ... ... 0
77 ... ... 0'1 0'0 0'1 8100 262'4 0'0 262'4 ... ... 0
93 ... ... 0'1 0'0 0'1 8200 272'4 0'0 272'4 ... ... 0
123 ... ... 0'1 0'0 0'1 8300 282'4 0'0 282'4 ... ... 0
190 ... ... 0'1 0'0 0'1 8400 292'4 0'0 292'4 ... ... 0
381 ... ... 0'1 0'0 0'1 8500 302'4 0'0 302'4 ... ... 0
827 ... ... 0'1 0'0 0'1 8600 312'4 0'0 312'4 ... ... 0
96 ... ... 0'1 0'0 0'1 8700 322'4 0'0 322'4 ... ... 0
453 ... ... 0'1 0'0 0'1 8800 332'4 0'0 332'4 ... ... 2
190 ... ... 0'1 0'0 0'1 8900 342'4 0'0 342'4 ... ... 0
168 ... ... 0'1 0'0 0'1 9000 352'4 0'0 352'4 ... ... 0
72 ... ... 0'1 0'0 0'1 9100 362'4 0'0 362'4 ... ... 0
167 ... ... 0'1 0'0 0'1 9200 372'4 0'0 372'4 ... ... 0
75 ... ... 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
332 ... ... 0'1 0'0 0'1 9500 402'4 0'0 402'4 ... ... 0
95 ... ... 0'1 0'0 0'1 9600 412'4 0'0 412'4 ... ... 0
68 ... ... 0'1 0'0 0'1 9700 422'4 0'0 422'4 ... ... 0
62 ... ... 0'1 0'0 0'1 9800 432'4 0'0 432'4 ... ... 0
58 ... ... 0'1 0'0 0'1 9900 442'4 0'0 442'4 ... ... 0
351 ... ... 0'1 0'0 0'1 10000 452'4 0'0 452'4 ... ... 0
36 ... ... 0'1 0'0 0'1 10100 462'4 0'0 462'4 ... ... 0
74 ... ... 0'1 0'0 0'1 10200 472'4 0'0 472'4 ... ... 0
27 ... ... 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
32 ... ... 0'1 0'0 0'1 10500 502'4 0'0 502'4 ... ... 0
4 ... ... 0'1 0'0 0'1 10600 512'4 0'0 512'4 ... ... 0
74 ... ... 0'1 0'0 0'1 10700 522'4 0'0 522'4 ... ... 0
109 ... ... 0'1 0'0 0'1 10800 532'4 0'0 532'4 ... ... 0
29 ... ... 0'1 0'0 0'1 10900 542'4 0'0 542'4 ... ... 0
27 ... ... 0'1 0'0 0'1 11000 552'4 0'0 552'4 ... ... 0
62 ... ... 0'1 0'0 0'1 11100 562'4 0'0 562'4 ... ... 0
800 ... ... 0'1 0'0 0'1 11200 572'4 0'0 572'4 ... ... 0
3 ... ... 0'1 0'0 0'1 11300 582'4 0'0 582'4 ... ... 0
8 ... ... 0'1 0'0 0'1 11400 592'4 0'0 592'4 ... ... 0
57 ... ... 0'1 0'0 0'1 11500 602'4 0'0 602'4 ... ... 0
52 ... ... 0'1 0'0 0'1 11600 612'4 0'0 612'4 ... ... 0
43 ... ... 0'1 0'0 0'1 11700 622'4 0'0 622'4 ... ... 0
50 ... ... 0'1 0'0 0'1 11800 632'4 0'0 632'4 ... ... 0
81 ... ... 0'1 0'0 0'1 11900 642'4 0'0 642'4 ... ... 0
78 ... ... 0'1 0'0 0'1 12000 652'4 0'0 652'4 ... ... 0
45 ... ... 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.