Markets - Grains

Underlying Price: 585'6
Expiration Date: 02/23/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 277'2 18'5 295'7 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 267'2 18'5 285'7 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 257'2 18'5 275'7 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 247'2 18'5 265'7 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 237'2 18'5 255'7 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 227'2 18'5 245'7 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 217'2 18'5 235'7 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 207'2 18'5 225'7 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 197'2 18'5 215'7 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 187'2 18'5 205'7 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 177'2 18'5 195'7 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 167'2 18'5 185'7 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 157'2 18'5 175'7 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 147'2 18'5 165'7 4200 0'1 0'0 0'1 ... ... 0
0 ... ... ... ... 160'7 4250 0'1 ... ... ... ... 0
0 ... ... 137'2 18'5 155'7 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 132'2 18'5 150'7 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 127'2 18'5 145'7 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 122'3 18'4 140'7 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 117'3 18'4 135'7 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 112'3 18'4 130'7 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 107'3 18'4 125'7 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 102'3 18'4 120'7 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 97'3 18'4 115'7 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 92'3 18'4 110'7 4750 0'1 0'0 0'1 ... ... 0
0 ... ... 87'3 18'4 105'7 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 82'3 18'4 100'7 4850 0'1 0'0 0'1 ... ... 0
0 ... ... 77'3 18'4 95'7 4900 0'1 0'0 0'1 ... ... 0
0 ... ... 72'3 18'4 90'7 4950 0'1 0'0 0'1 ... ... 0
0 ... ... 67'3 18'4 85'7 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 62'3 18'4 80'7 5050 0'1 0'0 0'1 ... ... 0
0 ... ... 57'3 18'4 75'7 5100 0'1 0'0 0'1 ... ... 0
0 ... ... 52'3 18'4 70'7 5150 0'1 0'0 0'1 ... ... 0
0 ... ... 47'3 18'4 65'7 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 42'4 18'3 60'7 5250 0'1 -0'1 0'2 ... ... 0
0 ... ... 37'6 18'1 55'7 5300 0'1 -0'3 0'4 ... ... 82
0 ... ... 32'7 18'0 50'7 5350 0'1 -0'5 0'6 0'2 0'2 73
0 ... ... 28'2 17'5 45'7 5400 0'1 -0'7 1'0 ... ... 232
0 ... ... 23'5 17'2 40'7 5450 0'1 -1'3 1'4 ... ... 14
0 ... ... 19'3 16'5 36'0 5500 0'2 -1'7 2'1 0'5 0'5 638
0 ... ... 15'4 15'5 31'1 5550 0'3 -2'7 3'2 0'4 0'4 103
0 ... ... 12'1 14'2 26'3 5600 0'5 -4'2 4'7 ... ... 536
0 ... ... 9'1 12'5 21'6 5650 1'0 -5'7 6'7 ... ... 46
3 ... ... 6'6 10'6 17'4 5700 1'6 -7'5 9'3 6'2 3'0 501
151 9'2 7'4 4'6 9'0 13'6 5750 3'0 -9'4 12'4 ... ... 63
46 6'3 6'0 3'2 7'2 10'4 5800 4'6 -11'2 16'0 8'4 4'7 138
22 6'0 4'2 2'2 5'4 7'6 5850 7'0 -13'0 20'0 ... ... 307
252 ... ... 1'4 4'0 5'4 5900 9'5 -14'5 24'2 ... ... 247
9 ... ... 1'0 2'6 3'6 5950 13'0 -15'6 28'6 ... ... 97
870 ... ... 0'6 1'6 2'4 6000 16'6 -16'5 33'3 22'0 16'2 1367
58 ... ... 0'4 1'1 1'5 6050 20'7 -17'3 38'2 28'0 28'0 122
417 1'1 1'1 0'3 0'6 1'1 6100 25'3 -17'6 43'1 ... ... 240
323 ... ... 0'3 0'3 0'6 6150 30'0 -18'0 48'0 ... ... 48
648 ... ... 0'2 0'2 0'4 6200 34'6 -18'2 53'0 ... ... 613
263 ... ... 0'2 0'1 0'3 6250 39'5 -18'3 58'0 ... ... 254
247 ... ... 0'2 0'1 0'3 6300 44'4 -18'3 62'7 ... ... 141
232 ... ... 0'1 0'1 0'2 6350 49'4 -18'3 67'7 ... ... 95
989 ... ... 0'1 0'1 0'2 6400 54'4 -18'3 72'7 ... ... 427
179 ... ... 0'1 0'0 0'1 6450 59'3 -18'4 77'7 ... ... 82
557 ... ... 0'1 0'0 0'1 6500 64'3 -18'4 82'7 ... ... 286
42 ... ... 0'1 0'0 0'1 6550 69'3 -18'4 87'7 ... ... 9
880 ... ... 0'1 0'0 0'1 6600 74'3 -18'4 92'7 ... ... 179
77 ... ... 0'1 0'0 0'1 6650 79'3 -18'4 97'7 ... ... 0
204 ... ... 0'1 0'0 0'1 6700 84'3 -18'4 102'7 ... ... 88
56 0'1 0'1 0'1 0'0 0'1 6750 89'3 -18'4 107'7 ... ... 0
708 ... ... 0'1 0'0 0'1 6800 94'3 -18'4 112'7 ... ... 516
12 ... ... 0'1 0'0 0'1 6850 99'3 -18'4 117'7 ... ... 0
283 ... ... 0'1 0'0 0'1 6900 104'3 -18'4 122'7 ... ... 105
1 ... ... 0'1 0'0 0'1 6950 109'3 -18'3 127'6 ... ... 0
1069 ... ... 0'1 0'0 0'1 7000 114'3 -18'3 132'6 ... ... 140
0 ... ... 0'1 0'0 0'1 7050 119'3 -18'3 137'6 ... ... 1
139 ... ... 0'1 0'0 0'1 7100 124'3 -18'3 142'6 ... ... 52
13 ... ... 0'1 0'0 0'1 7150 129'3 -18'3 147'6 ... ... 1
355 ... ... 0'1 0'0 0'1 7200 134'3 -18'3 152'6 ... ... 52
105 ... ... 0'1 0'0 0'1 7250 139'3 -18'3 157'6 ... ... 0
387 ... ... 0'1 0'0 0'1 7300 144'3 -18'3 162'6 ... ... 2
13 0'1 0'1 0'1 0'0 0'1 7350 149'3 -18'3 167'6 ... ... 0
206 ... ... 0'1 0'0 0'1 7400 154'3 -18'3 172'6 ... ... 12
17 ... ... 0'1 0'0 0'1 7450 159'3 -18'3 177'6 ... ... 0
550 ... ... 0'1 0'0 0'1 7500 164'3 -18'3 182'6 ... ... 4
0 ... ... 0'1 0'0 0'1 7550 169'3 -18'3 187'6 ... ... 0
228 ... ... 0'1 0'0 0'1 7600 174'3 -18'3 192'6 ... ... 5
64 ... ... 0'1 0'0 0'1 7650 179'3 -18'3 197'6 ... ... 0
169 ... ... 0'1 0'0 0'1 7700 184'3 -18'3 202'6 ... ... 39
63 ... ... 0'1 0'0 0'1 7750 189'3 -18'3 207'6 ... ... 0
377 ... ... 0'1 0'0 0'1 7800 194'3 -18'3 212'6 ... ... 50
24 ... ... 0'1 0'0 0'1 7850 199'3 -18'3 217'6 ... ... 0
149 ... ... 0'1 0'0 0'1 7900 204'3 -18'3 222'6 ... ... 0
20 ... ... 0'1 0'0 0'1 7950 209'3 -18'3 227'6 ... ... 0
527 0'1 0'1 0'1 0'0 0'1 8000 214'3 -18'3 232'6 ... ... 200
0 ... ... 0'1 0'0 0'1 8050 219'3 -18'3 237'6 ... ... 0
59 ... ... 0'1 0'0 0'1 8100 224'3 -18'3 242'6 ... ... 50
0 ... ... 0'1 0'0 0'1 8150 229'3 -18'3 247'6 ... ... 0
70 ... ... 0'1 0'0 0'1 8200 234'3 -18'3 252'6 ... ... 50
0 ... ... 0'1 0'0 0'1 8250 239'3 -18'3 257'6 ... ... 0
75 ... ... 0'1 0'0 0'1 8300 244'3 -18'3 262'6 ... ... 0
101 ... ... 0'1 0'0 0'1 8400 254'3 -18'3 272'6 ... ... 1
250 ... ... 0'1 0'0 0'1 8500 264'3 -18'3 282'6 ... ... 1
114 ... ... 0'1 0'0 0'1 8600 274'3 -18'3 292'6 ... ... 0
52 ... ... 0'1 0'0 0'1 8700 284'3 -18'3 302'6 ... ... 0
391 ... ... 0'1 0'0 0'1 8800 294'3 -18'3 312'6 ... ... 0
148 ... ... 0'1 0'0 0'1 8900 304'2 -18'4 322'6 ... ... 0
126 ... ... 0'1 0'0 0'1 9000 314'2 -18'4 332'6 ... ... 3
163 ... ... 0'1 0'0 0'1 9100 324'2 -18'4 342'6 ... ... 0
115 0'1 0'1 0'1 0'0 0'1 9200 334'2 -18'4 352'6 ... ... 0
13 ... ... 0'1 0'0 0'1 9300 344'2 -18'4 362'6 ... ... 0
6 ... ... 0'1 0'0 0'1 9400 354'2 -18'4 372'6 ... ... 0
17 ... ... 0'1 0'0 0'1 9500 364'2 -18'4 382'6 ... ... 0
9 ... ... 0'1 0'0 0'1 9600 374'2 -18'4 392'6 ... ... 0
17 ... ... 0'1 0'0 0'1 9700 384'2 -18'4 402'6 ... ... 0
7 ... ... 0'1 0'0 0'1 9800 394'2 -18'4 412'6 ... ... 0
2 ... ... 0'1 0'0 0'1 9900 404'2 -18'4 422'6 ... ... 0
93 ... ... 0'1 0'0 0'1 10000 414'2 -18'4 432'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 424'2 -18'4 442'6 ... ... 0
9 ... ... 0'1 0'0 0'1 10200 434'2 -18'4 452'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10300 444'2 -18'4 462'6 ... ... 0
47 ... ... 0'1 0'0 0'1 10400 454'2 -18'4 472'6 ... ... 0
19 ... ... 0'1 0'0 0'1 10500 464'2 -18'4 482'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10600 474'2 -18'4 492'6 ... ... 0
152 ... ... 0'1 0'0 0'1 10700 484'2 -18'4 502'6 ... ... 0
1 ... ... 0'1 0'0 0'1 10800 494'2 -18'4 512'6 ... ... 0
43 ... ... 0'1 0'0 0'1 10900 504'2 -18'4 522'6 ... ... 0
12 ... ... 0'1 0'0 0'1 11000 514'2 -18'4 532'6 ... ... 0
26 ... ... 0'1 0'0 0'1 11100 524'2 -18'4 542'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11200 534'2 -18'4 552'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11300 544'2 -18'4 562'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11400 554'2 -18'4 572'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 564'2 -18'4 582'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11600 574'2 -18'4 592'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11700 584'2 -18'4 602'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11800 594'2 -18'4 612'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11900 604'2 -18'4 622'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 614'2 -18'4 632'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12100 624'2 -18'4 642'6 ... ... 0
49 ... ... 0'1 0'0 0'1 12200 634'2 -18'4 652'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12300 644'2 -18'4 662'6 ... ... 0
1 ... ... 0'1 0'0 0'1 12400 654'2 -18'4 672'6 ... ... 0
20 ... ... 0'1 0'0 0'1 12500 664'2 -18'4 682'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12600 674'2 -18'4 692'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12700 684'2 -18'4 702'6 ... ... 0
2 ... ... 0'1 0'0 0'1 12800 694'2 -18'4 712'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12900 704'2 -18'4 722'6 ... ... 0
2 ... ... 0'1 0'0 0'1 13000 714'2 -18'4 732'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13100 724'2 -18'4 742'6 ... ... 0
3 ... ... 0'1 0'0 0'1 13200 734'2 -18'4 752'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13300 744'2 -18'4 762'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13400 754'2 -18'4 772'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13500 764'2 -18'4 782'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 774'2 -18'4 792'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 784'2 -18'4 802'6 ... ... 0
2 ... ... 0'1 0'0 0'1 13800 794'2 -18'4 812'6 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1414'2 -18'4 1432'6 ... ... 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.