Futures & Options

@KWZ9
@KWZ9
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
Dec '19 @KW9Z 422'6 421'2 422'6 425'0 418'0 1'2 11/11/19 1:30 PM
Mar '20 @KW0H 430'0 430'4 430'0 432'6 427'2 -0'4 11/11/19 1:30 PM
May '20 @KW0K 436'6 437'2 436'6 440'0 434'6 -1'4 11/11/19 1:30 PM
Jul '20 @KW0N 443'0 444'6 443'0 446'4 441'4 -2'4 11/11/19 1:30 PM
Sep '20 @KW0U 451'6 451'0 451'6 455'0 450'4 -2'2 11/11/19 1:20 PM
Dec '20 @KW0Z 464'0 463'4 464'0 468'0 463'2 -2'4 11/11/19 1:20 PM
Mar '21 @KW1H 475'4 475'2 475'4 480'0 475'0 -2'2 11/11/19 1:20 PM
May '21 @KW1K 480'6 480'6 -2'2 11/11/19 1:20 PM
Jul '21 @KW1N 482'2 482'2 -4'0 11/11/19 1:20 PM
Sep '21 @KW1U 487'2 487'2 -4'0 11/11/19 1:20 PM
Dec '21 @KW1Z 501'0 501'0 -4'0 11/11/19 1:20 PM
Mar '22 @KW2H 504'0 504'0 -4'0 11/11/19 1:20 PM
May '22 @KW2K 504'0 504'0 -4'0 11/11/19 1:20 PM
Jul '22 @KW2N 499'6 499'6 -4'0 11/11/19 1:20 PM
CORN
Symbol Last Open Close High Low Change Last Updated  
Dec '19 @C9Z 373'2 376'0 373'2 377'0 372'4 -4'0 11/11/19 1:30 PM
Mar '20 @C0H 382'0 385'0 382'0 386'2 381'2 -4'4 11/11/19 1:30 PM
May '20 @C0K 388'6 392'0 388'6 392'6 387'6 -4'6 11/11/19 1:30 PM
Jul '20 @C0N 395'0 398'2 395'0 398'6 394'0 -4'6 11/11/19 1:30 PM
Sep '20 @C0U 392'6 395'4 392'6 395'6 392'0 -3'4 11/11/19 1:30 PM
Dec '20 @C0Z 398'2 400'4 398'2 400'6 397'6 -2'6 11/11/19 1:20 PM
Mar '21 @C1H 408'2 408'6 408'2 410'4 407'6 -2'6 11/11/19 1:30 PM
May '21 @C1K 413'4 414'6 413'4 414'6 414'6 -2'6 11/11/19 1:20 PM
Jul '21 @C1N 417'0 418'0 417'0 418'0 416'6 -2'6 11/11/19 1:30 PM
Sep '21 @C1U 406'2 406'2 -2'2 11/11/19 1:20 PM
Dec '21 @C1Z 409'4 410'4 409'4 411'4 409'2 -2'0 11/11/19 1:30 PM
Jul '22 @C2N 425'2 427'0 425'2 427'0 427'0 -2'0 11/11/19 1:30 PM
Dec '22 @C2Z 415'4 414'6 415'4 414'6 414'4 -2'2 11/11/19 1:30 PM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
Nov '19 @S9X 905'0 916'4 905'0 917'2 904'2 -14'4 11/11/19 1:30 PM
Jan '20 @S0F 917'0 928'2 917'0 929'0 916'0 -14'0 11/11/19 1:30 PM
Mar '20 @S0H 930'4 941'2 930'4 941'6 929'4 -13'4 11/11/19 1:30 PM
May '20 @S0K 942'6 952'4 942'6 953'2 941'6 -12'6 11/11/19 1:20 PM
Jul '20 @S0N 953'4 963'6 953'4 963'6 952'2 -12'4 11/11/19 1:20 PM
Aug '20 @S0Q 957'2 965'6 957'2 966'4 956'4 -12'0 11/11/19 1:30 PM
Sep '20 @S0U 954'4 962'2 954'4 962'2 953'2 -11'2 11/11/19 1:30 PM
Nov '20 @S0X 957'0 964'4 957'0 965'0 955'0 -10'2 11/11/19 1:30 PM
Jan '21 @S1F 961'2 969'0 961'2 969'0 959'4 -9'6 11/11/19 1:20 PM
Mar '21 @S1H 956'6 961'0 956'6 961'0 955'4 -9'2 11/11/19 1:30 PM
May '21 @S1K 956'0 958'0 956'0 958'0 955'2 -8'6 11/11/19 1:30 PM
Jul '21 @S1N 959'4 962'4 959'4 962'4 958'0 -8'2 11/11/19 1:20 PM
Aug '21 @S1Q 958'4 958'4 -8'2 11/11/19 1:30 PM
Sep '21 @S1U 942'0 942'0 -8'2 11/11/19 1:20 PM
Nov '21 @S1X 942'2 946'0 942'2 946'0 941'0 -5'6 11/11/19 1:30 PM
Jul '22 @S2N 952'0 952'0 -5'6 11/11/19 1:20 PM
Nov '22 @S2X 942'0 942'0 -5'6 11/11/19 1:30 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
Dec '19 @SM9Z 3006 3037 3006 3041 3003 -43 11/11/19 1:30 PM
Jan '20 @SM0F 3027 3060 3027 3062 3022 -43 11/11/19 1:30 PM
Mar '20 @SM0H 3057 3088 3057 3089 3053 -41 11/11/19 1:30 PM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Dec '19 @LE9Z 119.875 119.450 119.875 119.950 118.825 0.625 11/11/19 1:05 PM
Feb '20 @LE0G 125.675 125.075 125.675 125.750 124.500 0.650 11/11/19 1:05 PM
Apr '20 @LE0J 126.950 126.175 126.950 127.000 125.875 0.850 11/11/19 1:05 PM
Jun '20 @LE0M 118.850 118.150 118.850 118.975 118.050 0.575 11/11/19 1:05 PM
Aug '20 @LE0Q 116.575 115.650 116.575 116.675 115.650 0.800 11/11/19 1:05 PM
Oct '20 @LE0V 117.350 116.825 117.350 117.475 116.650 0.500 11/11/19 1:05 PM
Dec '20 @LE0Z 119.175 118.925 119.175 119.300 118.700 0.450 11/11/19 1:05 PM
Feb '21 @LE1G 120.575 120.325 120.575 120.725 120.200 0.150 11/11/19 1:05 PM
Apr '21 @LE1J 121.700 121.225 121.700 121.725 121.225 0.475 11/11/19 1:05 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Nov '19 @GF9X 147.575 147.150 147.575 147.850 146.950 0.575 11/11/19 1:05 PM
Jan '20 @GF0F 147.125 146.100 147.125 147.450 145.800 1.250 11/11/19 1:05 PM
Mar '20 @GF0H 146.700 145.650 146.700 147.000 145.400 1.200 11/11/19 1:05 PM
Apr '20 @GF0J 148.000 147.000 148.000 148.275 146.775 1.175 11/11/19 1:05 PM
May '20 @GF0K 148.425 147.300 148.425 148.775 147.250 1.075 11/11/19 1:05 PM
Aug '20 @GF0Q 152.725 151.625 152.725 153.000 151.625 0.875 11/11/19 1:05 PM
Sep '20 @GF0U 152.900 153.000 152.900 153.175 152.650 0.675 11/11/19 1:05 PM
Oct '20 @GF0V 152.650 152.825 152.650 152.825 152.650 0.575 11/11/19 1:05 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Dec '19 @HE9Z 63.300 64.000 63.300 64.700 62.925 -0.825 11/11/19 1:05 PM
Feb '20 @HE0G 73.725 73.750 73.725 74.150 72.850 -0.175 11/11/19 1:05 PM
Apr '20 @HE0J 80.650 80.325 80.650 80.750 79.375 0.325 11/11/19 1:05 PM
May '20 @HE0K 87.475 86.375 87.475 87.475 86.375 0.475 11/11/19 1:05 PM
Jun '20 @HE0M 92.500 92.275 92.500 92.575 91.225 0.275 11/11/19 1:05 PM
Jul '20 @HE0N 92.925 92.600 92.925 93.000 91.600 0.325 11/11/19 1:05 PM
Aug '20 @HE0Q 91.475 90.725 91.475 91.500 90.100 0.425 11/11/19 1:05 PM
Oct '20 @HE0V 76.650 76.400 76.650 76.650 75.700 0.250 11/11/19 1:05 PM
Dec '20 @HE0Z 70.675 70.325 70.675 70.950 70.050 0.075 11/11/19 1:05 PM
Feb '21 @HE1G 73.325 73.000 73.325 73.250 73.000 -0.150 11/11/19 1:05 PM
Apr '21 @HE1J 75.850 75.850 -0.150 11/11/19 1:05 PM
E-MINI CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Dec '19 @QM9Z 56.850 57.325 56.850 57.375 56.250 -0.400 11/11/19 1:49 PM
Jan '20 @QM0F 56.900 57.100 56.900 57.350 56.300 -0.350 11/11/19 1:49 PM
Feb '20 @QM0G 56.775 57.100 56.775 57.225 56.200 -0.325 11/11/19 1:49 PM
CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Dec '19 QCL9Z 56.83 57.40 56.86 57.40 56.25 -0.41 11/11/19 1:50 PM
Jan '20 QCL0F 56.88 57.38 56.90 57.40 56.28 -0.38 11/11/19 1:50 PM
Feb '20 QCL0G 56.76 57.22 56.77 57.23 56.14 -0.34 11/11/19 1:50 PM
COTTON
Symbol Last Open Close High Low Change Last Updated  
Dec '19 QTT9Z 0.6429 0.6429 -0.0043 11/11/19 1:25 PM
Mar '20 QTT0H 0.6608 0.6608 -0.0049 11/11/19 1:25 PM
May '20 QTT0K 0.6736 0.6736 -0.0041 11/11/19 1:25 PM
Jul '20 QTT0N 0.6849 0.6849 -0.0038 11/11/19 1:25 PM
Oct '20 QTT0V 0.6894 0.6894 -0.0028 11/11/19 1:25 PM
Dec '20 QTT0Z 0.6867 0.6867 0.0008 11/11/19 1:25 PM
Mar '21 QTT1H 0.6907 0.6907 0.0008 11/11/19 1:25 PM
May '21 QTT1K 0.6947 0.6947 0.0013 11/11/19 1:25 PM
Jul '21 QTT1N 0.6987 0.6987 0.0003 11/11/19 1:25 PM
Oct '21 QTT1V 0.6797 0.6797 0.0003 11/11/19 1:25 PM
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 11,575.00 -3'2 231'4 1900 0'1 0'0 6.25 0
0 11,075.00 -3'2 221'4 2000 0'1 0'0 6.25 0
0 10,581.25 -3'1 211'5 2100 0'1 0'0 6.25 0
0 10,081.25 -3'1 201'5 2200 0'1 0'0 6.25 0
0 9,581.25 -3'2 191'5 2300 0'1 0'0 6.25 0
0 9,081.25 -3'2 181'5 2400 0'1 0'0 6.25 0
0 8,581.25 -3'2 171'5 2500 0'1 0'0 6.25 0
0 8,081.25 -3'2 161'5 2600 0'1 0'0 6.25 0
0 7,581.25 -3'2 151'5 2700 0'1 0'0 6.25 0
0 7,081.25 -3'2 141'5 2800 0'1 0'0 6.25 0
0 6,831.25 -3'2 136'5 2850 0'1 0'0 6.25 0
0 6,581.25 -3'2 131'5 2900 0'1 0'0 6.25 0
0 6,331.25 -3'2 126'5 2950 0'1 0'0 6.25 0
0 6,081.25 -3'2 121'5 3000 0'1 0'0 6.25 0
0 5,831.25 -3'2 116'5 3050 0'1 0'0 6.25 0
0 5,581.25 -3'2 111'5 3100 0'1 0'0 6.25 0
0 5,331.25 -3'2 106'5 3150 0'1 0'0 6.25 183
0 5,081.25 -3'2 101'5 3200 0'1 0'0 6.25 0
0 4,831.25 -3'2 96'5 3250 0'1 0'0 6.25 0
0 4,581.25 -3'2 91'5 3300 0'1 0'0 6.25 160
0 4,331.25 -3'2 86'5 3350 0'1 0'0 6.25 0
0 4,081.25 -3'2 81'5 3400 0'1 0'0 6.25 127
0 3,831.25 -3'2 76'5 3450 0'1 0'0 6.25 32
0 3,581.25 -3'2 71'5 3500 0'1 0'0 6.25 219
0 3,331.25 -3'2 66'5 3550 0'1 0'0 6.25 16
0 3,081.25 -3'2 61'5 3600 0'1 0'0 6.25 295
0 2,831.25 -3'2 56'5 3650 0'1 0'0 6.25 8
20 2,581.25 -3'2 51'5 3700 0'1 0'0 6.25 2168
0 2,331.25 -3'2 46'5 3750 0'1 0'0 6.25 163
21 2,081.25 -3'2 41'5 3800 0'1 0'0 6.25 779
89 1,837.50 -3'2 36'6 3850 0'2 0'0 12.50 231
347 1,593.75 -3'2 31'7 3900 0'2 -0'1 12.50 1508
96 1,350.00 -3'3 27'0 3950 0'4 -0'1 25.00 328
507 1,118.75 -3'3 22'3 4000 0'4 -0'3 25.00 1365
80 893.75 -3'3 17'7 4050 1'6 0'3 87.50 277
1285 650.00 -0'7 13'0 4100 1'5 -0'6 81.25 1656
757 512.50 -3'1 10'2 4150 3'2 -0'4 162.50 660
1757 350.00 -0'3 7'0 4200 4'2 -1'5 212.50 1313
684 256.25 -2'2 5'1 4250 6'4 -2'1 325.00 654
1698 137.50 -0'5 2'6 4300 11'7 1'2 593.75 1008
250 112.50 -1'5 2'2 4350 15'6 1'6 787.50 61
1091 75.00 0'0 1'4 4400 20'0 2'0 1,000.00 540
552 50.00 -1'0 1'0 4450 24'4 2'3 1,225.00 20
1760 25.00 -0'1 0'4 4500 29'1 2'4 1,456.25 524
828 25.00 -0'4 0'4 4550 34'0 2'6 1,700.00 0
2462 18.75 -0'3 0'3 4600 38'6 2'6 1,937.50 382
617 12.50 -0'2 0'2 4650 43'6 3'0 2,187.50 0
599 6.25 -0'2 0'1 4700 48'5 3'0 2,431.25 178
104 6.25 -0'2 0'1 4750 53'5 3'1 2,681.25 0
1557 6.25 -0'1 0'1 4800 58'5 3'1 2,931.25 164
54 6.25 -0'1 0'1 4850 63'5 3'2 3,181.25 0
366 6.25 0'0 0'1 4900 68'5 3'2 3,431.25 205
50 6.25 0'0 0'1 4950 73'5 3'2 3,681.25 0
1710 6.25 0'0 0'1 5000 78'5 3'2 3,931.25 336
0 6.25 0'0 0'1 5050 83'5 3'2 4,181.25 0
131 6.25 0'0 0'1 5100 88'5 3'2 4,431.25 1
0 6.25 0'0 0'1 5150 93'5 3'2 4,681.25 0
421 6.25 0'0 0'1 5200 98'5 3'2 4,931.25 12
0 6.25 0'0 0'1 5250 103'5 3'2 5,181.25 0
525 6.25 0'0 0'1 5300 108'5 3'2 5,431.25 18
0 6.25 0'0 0'1 5350 113'5 3'2 5,681.25 0
530 6.25 0'0 0'1 5400 118'5 3'2 5,931.25 150
3243 6.25 0'0 0'1 5500 128'5 3'2 6,431.25 5
225 6.25 0'0 0'1 5600 138'5 3'2 6,931.25 53
569 6.25 0'0 0'1 5700 148'5 3'2 7,431.25 19
805 6.25 0'0 0'1 5800 158'5 3'2 7,931.25 0
144 6.25 0'0 0'1 5900 168'5 3'2 8,431.25 0
691 6.25 0'0 0'1 6000 178'5 3'2 8,931.25 0
3522 6.25 0'0 0'1 6100 188'5 3'2 9,431.25 0
1132 6.25 0'0 0'1 6200 198'5 3'2 9,931.25 0
16 6.25 0'0 0'1 6300 208'5 3'3 10,431.25 0
0 6.25 0'0 0'1 6400 218'4 3'2 10,925.00 0
1530 6.25 0'0 0'1 6500 228'4 3'2 11,425.00 0
0 6.25 0'0 0'1 6600 238'4 3'2 11,925.00 0
25 6.25 0'0 0'1 6700 248'4 3'2 12,425.00 0
2 6.25 0'0 0'1 6800 258'4 3'2 12,925.00 0
1 6.25 0'0 0'1 6900 268'4 3'2 13,425.00 0
3 6.25 0'0 0'1 7000 278'4 3'2 13,925.00 0
0 6.25 0'0 0'1 7100 288'4 3'2 14,425.00 0
0 6.25 0'0 0'1 7200 298'4 3'2 14,925.00 0
0 6.25 0'0 0'1 7300 308'4 3'2 15,425.00 0
0 6.25 0'0 0'1 7400 318'4 3'2 15,925.00 0
0 6.25 0'0 0'1 7500 328'4 3'2 16,425.00 0
0 6.25 0'0 0'1 7600 338'4 3'2 16,925.00 0
0 6.25 0'0 0'1 7700 348'4 3'2 17,425.00 0
0 6.25 0'0 0'1 7800 358'4 3'2 17,925.00 0
0 6.25 0'0 0'1 7900 368'4 3'2 18,425.00 0
1 6.25 0'0 0'1 8000 378'4 3'2 18,925.00 0
0 6.25 0'0 0'1 8100 388'4 3'2 19,425.00 0
0 6.25 0'0 0'1 8200 398'4 3'2 19,925.00 0
0 6.25 0'0 0'1 8300 408'4 3'2 20,425.00 0
0 6.25 0'0 0'1 8400 418'4 3'2 20,925.00 0
0 6.25 0'0 0'1 8500 428'4 3'2 21,425.00 0
0 6.25 0'0 0'1 8600 438'4 3'2 21,925.00 0
0 6.25 0'0 0'1 8700 448'4 3'2 22,425.00 0
0 6.25 0'0 0'1 8800 458'4 3'2 22,925.00 0
0 6.25 0'0 0'1 8900 468'4 3'2 23,425.00 0
30 6.25 0'0 0'1 9000 478'4 3'2 23,925.00 0
0 6.25 0'0 0'1 9100 488'4 3'2 24,425.00 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.