Futures & Options

@KWZ0
@KWZ0
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
Dec '20 @KW0Z 506'4 507'0 506'4 513'2 504'4 -3'2 10/1/20 1:30 PM
Mar '21 @KW1H 515'4 515'2 515'4 522'0 513'2 -2'6 10/1/20 1:30 PM
May '21 @KW1K 522'0 521'2 522'0 527'6 519'6 -2'6 10/1/20 1:30 PM
Jul '21 @KW1N 527'4 527'2 527'4 532'0 524'4 -2'6 10/1/20 1:30 PM
Sep '21 @KW1U 534'0 532'6 534'0 537'6 531'2 -3'0 10/1/20 1:20 PM
Dec '21 @KW1Z 543'6 542'0 543'6 547'0 541'2 -3'2 10/1/20 1:30 PM
Mar '22 @KW2H 550'2 551'0 550'2 551'6 550'0 -3'4 10/1/20 1:20 PM
May '22 @KW2K 551'0 551'0 -3'4 10/1/20 1:20 PM
Jul '22 @KW2N 537'6 539'0 537'6 540'0 535'0 -1'2 10/1/20 1:30 PM
Sep '22 @KW2U 535'6 535'6 -3'2 10/1/20 1:20 PM
Dec '22 @KW2Z 540'4 540'4 -1'2 10/1/20 1:20 PM
Mar '23 @KW3H 540'4 540'4 -1'2 10/1/20 1:20 PM
May '23 @KW3K 540'4 540'4 -1'2 10/1/20 1:20 PM
Jul '23 @KW3N 518'6 518'6 -1'2 10/1/20 1:20 PM
CORN
Symbol Last Open Close High Low Change Last Updated  
Dec '20 @C0Z 382'6 379'0 382'6 385'4 378'0 3'6 10/1/20 1:30 PM
Mar '21 @C1H 392'0 387'6 392'0 394'0 387'0 3'6 10/1/20 1:20 PM
May '21 @C1K 397'2 393'0 397'2 398'6 392'4 3'6 10/1/20 1:20 PM
Jul '21 @C1N 401'0 396'2 401'0 402'0 396'0 3'6 10/1/20 1:30 PM
Sep '21 @C1U 390'2 388'2 390'2 391'6 387'0 2'0 10/1/20 1:30 PM
Dec '21 @C1Z 393'2 391'0 393'2 395'0 390'2 1'6 10/1/20 1:30 PM
Mar '22 @C2H 400'6 398'0 400'6 402'0 398'0 2'2 10/1/20 1:20 PM
May '22 @C2K 403'4 401'0 403'4 405'4 401'0 1'6 10/1/20 1:20 PM
Jul '22 @C2N 405'6 403'4 405'6 407'4 402'6 1'6 10/1/20 1:30 PM
Sep '22 @C2U 393'2 394'4 393'2 394'4 392'0 0'0 10/1/20 1:30 PM
Dec '22 @C2Z 396'0 395'0 396'0 398'2 395'0 -0'2 10/1/20 1:30 PM
Jul '23 @C3N 408'6 408'6 -0'4 10/1/20 1:20 PM
Dec '23 @C3Z 397'2 399'6 397'2 399'6 398'6 0'0 10/1/20 1:30 PM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
Nov '20 @S0X 1023'4 1023'2 1023'4 1035'0 1021'6 0'0 10/1/20 1:30 PM
Jan '21 @S1F 1027'2 1026'4 1027'2 1037'6 1025'2 0'0 10/1/20 1:30 PM
Mar '21 @S1H 1021'0 1020'2 1021'0 1030'2 1018'6 0'0 10/1/20 1:30 PM
May '21 @S1K 1018'6 1018'4 1018'6 1027'0 1016'4 0'2 10/1/20 1:30 PM
Jul '21 @S1N 1022'2 1022'0 1022'2 1030'6 1020'2 -0'4 10/1/20 1:30 PM
Aug '21 @S1Q 1015'6 1021'2 1015'6 1021'2 1015'6 -0'6 10/1/20 1:20 PM
Sep '21 @S1U 989'0 990'0 989'0 995'6 987'6 -0'4 10/1/20 1:20 PM
Nov '21 @S1X 966'2 966'0 966'2 974'0 962'2 -0'2 10/1/20 1:30 PM
Jan '22 @S2F 963'6 965'0 963'6 972'2 962'2 -0'6 10/1/20 1:21 PM
Mar '22 @S2H 941'6 943'2 941'6 949'0 938'2 -2'2 10/1/20 1:30 PM
May '22 @S2K 937'6 936'0 937'6 944'6 935'6 -3'0 10/1/20 1:21 PM
Jul '22 @S2N 940'6 945'4 940'6 947'6 939'4 -3'0 10/1/20 1:30 PM
Aug '22 @S2Q 938'0 938'0 -1'6 10/1/20 1:20 PM
Sep '22 @S2U 917'2 917'2 -5'0 10/1/20 1:30 PM
Nov '22 @S2X 906'0 907'6 906'0 913'6 905'0 -5'0 10/1/20 1:30 PM
Jul '23 @S3N 920'4 920'4 -5'0 10/1/20 1:20 PM
Nov '23 @S3X 900'0 900'0 900'0 900'0 900'0 -3'6 10/1/20 1:30 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
Oct '20 @SM0V 3450 3398 3450 3462 3390 53 10/1/20 1:20 PM
Dec '20 @SM0Z 3479 3428 3479 3494 3419 51 10/1/20 1:30 PM
Jan '21 @SM1F 3469 3421 3469 3481 3414 48 10/1/20 1:30 PM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Oct '20 @LE0V 108.525 108.700 108.525 109.425 108.475 -0.025 10/1/20 1:05 PM
Dec '20 @LE0Z 111.825 112.650 111.825 113.200 111.775 -0.525 10/1/20 1:05 PM
Feb '21 @LE1G 115.475 115.975 115.475 116.525 115.400 -0.400 10/1/20 1:05 PM
Apr '21 @LE1J 117.975 117.725 117.975 118.500 117.700 0.200 10/1/20 1:05 PM
Jun '21 @LE1M 111.400 111.125 111.400 111.975 111.125 0.225 10/1/20 1:05 PM
Aug '21 @LE1Q 109.800 109.625 109.800 110.375 109.625 0.175 10/1/20 1:05 PM
Oct '21 @LE1V 112.000 112.000 112.000 112.575 111.925 0.175 10/1/20 1:05 PM
Dec '21 @LE1Z 114.875 115.325 114.875 115.375 114.850 -0.100 10/1/20 1:05 PM
Feb '22 @LE2G 117.175 117.275 117.175 117.575 117.175 0.125 10/1/20 1:05 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Oct '20 @GF0V 140.925 141.075 140.925 141.950 140.625 -0.425 10/1/20 1:05 PM
Nov '20 @GF0X 141.250 141.900 141.250 142.400 140.800 -0.800 10/1/20 1:05 PM
Jan '21 @GF1F 139.550 140.125 139.550 140.550 139.100 -0.750 10/1/20 1:05 PM
Mar '21 @GF1H 138.650 139.125 138.650 139.500 138.150 -0.475 10/1/20 1:05 PM
Apr '21 @GF1J 140.025 140.200 140.025 140.725 139.525 -0.075 10/1/20 1:05 PM
May '21 @GF1K 140.825 140.800 140.825 141.400 140.475 0.350 10/1/20 1:05 PM
Aug '21 @GF1Q 144.900 145.400 144.900 146.300 144.900 0.075 10/1/20 1:05 PM
Sep '21 @GF1U 144.900 144.900 0.075 10/1/20 1:05 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Oct '20 @HE0V 74.150 73.200 74.150 74.400 73.025 1.350 10/1/20 1:05 PM
Dec '20 @HE0Z 62.850 63.100 62.850 63.250 62.125 -0.250 10/1/20 1:05 PM
Feb '21 @HE1G 67.875 68.000 67.875 68.125 67.375 -0.125 10/1/20 1:05 PM
Apr '21 @HE1J 72.150 72.025 72.150 72.275 71.450 0.125 10/1/20 1:05 PM
May '21 @HE1K 76.625 76.600 76.625 76.600 76.500 -0.125 10/1/20 1:05 PM
Jun '21 @HE1M 81.350 81.125 81.350 81.400 80.675 0.225 10/1/20 1:05 PM
Jul '21 @HE1N 81.175 81.175 81.175 81.250 80.700 0.100 10/1/20 1:05 PM
Aug '21 @HE1Q 79.875 79.875 79.875 79.925 79.400 0.100 10/1/20 1:05 PM
Oct '21 @HE1V 67.150 66.775 67.150 67.225 66.775 0.125 10/1/20 1:05 PM
Dec '21 @HE1Z 62.000 61.750 62.000 62.000 61.700 0.075 10/1/20 1:05 PM
Feb '22 @HE2G 65.250 65.250 0.100 10/1/20 1:05 PM
NOT AUTHORIZED
Symbol Last Open Close High Low Change Last Updated  
Nov '20 @QM0X
Dec '20 @QM0Z
Jan '21 @QM1F
Nov '20 QCL0X
Dec '20 QCL0Z
Jan '21 QCL1F
Dec '20 QTT0Z
Mar '21 QTT1H
May '21 QTT1K
Jul '21 QTT1N
Oct '21 QTT1V
Dec '21 QTT1Z
Mar '22 QTT2H
May '22 QTT2K
Jul '22 QTT2N
Oct '22 QTT2V
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 14,331.25 -3'2 286'5 2200 0'1 0'0 6.25 0
0 13,831.25 -3'2 276'5 2300 0'1 0'0 6.25 0
0 13,331.25 -3'2 266'5 2400 0'1 0'0 6.25 0
0 12,831.25 -3'2 256'5 2500 0'1 0'0 6.25 0
0 12,331.25 -3'2 246'5 2600 0'1 0'0 6.25 0
0 11,831.25 -3'2 236'5 2700 0'1 0'0 6.25 0
0 11,331.25 -3'2 226'5 2800 0'1 0'0 6.25 0
0 10,831.25 -3'2 216'5 2900 0'1 0'0 6.25 176
0 10,331.25 -3'2 206'5 3000 0'1 0'0 6.25 0
0 9,831.25 -3'2 196'5 3100 0'1 0'0 6.25 37
0 9,331.25 -3'2 186'5 3200 0'1 0'0 6.25 54
0 8,831.25 -3'2 176'5 3300 0'1 0'0 6.25 0
0 8,581.25 -3'2 171'5 3350 0'1 0'0 6.25 0
0 8,331.25 -3'2 166'5 3400 0'1 0'0 6.25 46
0 8,081.25 -3'2 161'5 3450 0'1 0'0 6.25 0
0 7,831.25 -3'2 156'5 3500 0'1 0'0 6.25 135
0 7,581.25 -3'2 151'5 3550 0'1 0'0 6.25 0
0 7,331.25 -3'2 146'5 3600 0'1 0'0 6.25 81
0 7,081.25 -3'2 141'5 3650 0'1 0'0 6.25 50
0 6,831.25 -3'2 136'5 3700 0'1 0'0 6.25 51
0 6,581.25 -3'2 131'5 3750 0'1 0'0 6.25 84
2 6,331.25 -3'2 126'5 3800 0'1 0'0 6.25 324
0 6,081.25 -3'2 121'5 3850 0'1 0'0 6.25 31
2 5,831.25 -3'2 116'5 3900 0'1 0'0 6.25 464
0 5,587.50 -3'2 111'6 3950 0'2 0'0 12.50 54
52 5,337.50 -3'2 106'6 4000 0'2 0'0 12.50 868
0 5,093.75 -3'1 101'7 4050 0'3 0'0 18.75 52
27 4,843.75 -3'2 96'7 4100 0'3 0'0 18.75 876
0 4,600.00 -3'2 92'0 4150 0'4 0'0 25.00 77
3 4,356.25 -3'2 87'1 4200 0'5 0'0 31.25 1096
0 4,118.75 -3'1 82'3 4250 0'7 0'1 43.75 111
201 3,875.00 -3'2 77'4 4300 1'0 0'0 50.00 1588
0 3,637.50 -3'2 72'6 4350 1'2 0'0 62.50 140
266 3,406.25 -3'1 68'1 4400 1'5 0'1 81.25 1450
13 3,181.25 -3'0 63'5 4450 2'1 0'2 106.25 261
1883 2,956.25 -3'0 59'1 4500 2'5 0'2 131.25 2067
0 2,737.50 -2'7 54'6 4550 3'2 0'3 162.50 151
1110 2,525.00 -2'6 50'4 4600 4'0 0'4 200.00 689
21 2,318.75 -2'6 46'3 4650 5'0 0'5 250.00 122
2928 2,125.00 -2'5 42'4 4700 6'0 0'5 300.00 460
220 1,937.50 -2'4 38'6 4750 7'2 0'6 362.50 108
1070 1,762.50 -2'3 35'2 4800 8'6 0'6 437.50 703
86 1,600.00 -2'2 32'0 4850 10'4 1'0 525.00 137
2638 1,450.00 -2'1 29'0 4900 12'4 1'1 625.00 292
622 1,306.25 -2'1 26'1 4950 14'5 1'1 731.25 7
2501 1,175.00 -2'0 23'4 5000 17'0 1'2 850.00 391
180 1,056.25 -1'7 21'1 5050 19'5 1'3 981.25 0
1506 950.00 -1'5 19'0 5100 22'4 1'5 1,125.00 204
104 850.00 -1'4 17'0 5150 25'4 1'6 1,275.00 54
1568 762.50 -1'3 15'2 5200 28'6 1'7 1,437.50 40
184 687.50 -1'2 13'6 5250 32'2 2'0 1,612.50 0
761 618.75 -1'1 12'3 5300 35'7 2'1 1,793.75 0
346 556.25 -1'0 11'1 5350 39'4 2'1 1,975.00 0
594 493.75 -1'0 9'7 5400 43'3 2'2 2,168.75 0
64 437.50 -1'0 8'6 5450 47'2 2'2 2,362.50 0
598 387.50 -1'0 7'6 5500 51'2 2'2 2,562.50 0
65 350.00 -0'7 7'0 5550 55'4 2'3 2,775.00 0
810 312.50 -0'6 6'2 5600 59'6 2'4 2,987.50 8
49 281.25 -0'6 5'5 5650 64'1 2'4 3,206.25 0
132 250.00 -0'6 5'0 5700 68'4 2'5 3,425.00 5
19 225.00 -0'5 4'4 5750 73'0 2'5 3,650.00 0
60 200.00 -0'5 4'0 5800 77'4 2'5 3,875.00 0
1 181.25 -0'4 3'5 5850 82'1 2'6 4,106.25 0
119 162.50 -0'4 3'2 5900 86'6 2'6 4,337.50 0
0 143.75 -0'4 2'7 5950 91'3 2'6 4,568.75 0
374 131.25 -0'3 2'5 6000 96'1 2'7 4,806.25 40
65 118.75 -0'3 2'3 6050 100'7 2'7 5,043.75 0
166 106.25 -0'3 2'1 6100 105'5 3'0 5,281.25 0
1 93.75 -0'3 1'7 6150 110'3 2'7 5,518.75 0
69 87.50 -0'2 1'6 6200 115'2 3'0 5,762.50 0
0 81.25 -0'2 1'5 6250 120'0 3'0 6,000.00 0
97 68.75 -0'2 1'3 6300 124'7 3'0 6,243.75 0
0 62.50 1'2 6350 129'6 6,487.50 0
274 62.50 -0'1 1'2 6400 134'6 3'1 6,737.50 0
325 50.00 -0'1 1'0 6500 144'4 3'1 7,225.00 0
72 43.75 -0'1 0'7 6600 154'3 3'1 7,718.75 0
105 37.50 -0'1 0'6 6700 164'2 3'1 8,212.50 0
0 31.25 -0'1 0'5 6800 174'1 3'1 8,706.25 0
50 31.25 0'0 0'5 6900 184'1 3'2 9,206.25 0
85 25.00 -0'1 0'4 7000 194'0 3'2 9,700.00 0
61 25.00 0'0 0'4 7100 204'0 3'2 10,200.00 0
51 18.75 -0'1 0'3 7200 213'7 3'2 10,693.75 0
0 18.75 0'0 0'3 7300 223'7 3'2 11,193.75 0
141 18.75 0'0 0'3 7400 233'7 3'2 11,693.75 0
0 18.75 0'0 0'3 7500 243'7 3'2 12,193.75 0
0 12.50 -0'1 0'2 7600 253'6 3'2 12,687.50 0
71 12.50 0'0 0'2 7700 263'6 3'2 13,187.50 0
68 12.50 0'0 0'2 7800 273'6 3'2 13,687.50 0
158 12.50 0'0 0'2 7900 283'6 3'2 14,187.50 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.