Futures & Options

@KWZ8
@KWZ8
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @KW8Z 469'0 473'2 469'0 475'2 468'0 -4'0 11/22/18 2:05 AM
Mar '19 @KW9H 493'0 497'2 493'0 499'6 491'4 -4'2 11/21/18 1:30 PM
May '19 @KW9K 504'6 509'0 504'6 511'0 503'6 -4'2 11/21/18 1:20 PM
Jul '19 @KW9N 516'4 520'6 516'4 523'0 516'0 -4'2 11/21/18 1:20 PM
Sep '19 @KW9U 530'2 535'2 530'2 535'4 529'6 -4'4 11/21/18 1:20 PM
Dec '19 @KW9Z 550'2 555'0 550'2 555'2 549'6 -3'6 11/21/18 1:20 PM
Mar '20 @KW0H 563'4 569'0 563'4 569'0 562'2 -3'6 11/21/18 1:20 PM
May '20 @KW0K 571'0 570'6 571'0 570'6 570'6 -3'6 11/21/18 1:20 PM
Jul '20 @KW0N 574'2 574'2 -2'2 11/21/18 1:20 PM
Sep '20 @KW0U 588'4 589'0 588'4 589'0 588'0 -0'6 11/21/18 1:30 PM
Dec '20 @KW0Z 603'4 603'4 0'0 11/21/18 1:20 PM
Mar '21 @KW1H 614'6 614'6 0'0 11/21/18 1:20 PM
May '21 @KW1K 615'2 615'2 0'0 11/21/18 1:20 PM
Jul '21 @KW1N 600'6 600'6 0'0 11/21/18 1:20 PM
CORN
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @C8Z 361'6 361'2 361'6 363'2 360'0 0'4 11/22/18 1:58 AM
Mar '19 @C9H 372'6 372'2 372'6 374'0 371'0 0'4 11/22/18 2:52 AM
May '19 @C9K 380'4 380'0 380'4 381'6 378'6 0'4 11/21/18 2:48 PM
Jul '19 @C9N 387'2 386'6 387'2 388'4 385'4 0'4 11/21/18 4:58 PM
Sep '19 @C9U 390'6 390'0 390'6 391'6 389'0 0'6 11/21/18 1:30 PM
Dec '19 @C9Z 396'4 395'6 396'4 397'6 395'0 0'6 11/21/18 2:42 PM
Mar '20 @C0H 405'4 405'2 405'4 406'4 404'2 0'4 11/21/18 1:30 PM
May '20 @C0K 411'0 410'6 411'0 412'0 410'4 0'6 11/21/18 3:08 PM
Jul '20 @C0N 415'4 415'6 415'4 416'2 415'2 0'2 11/21/18 2:32 PM
Sep '20 @C0U 410'0 410'6 410'0 410'6 410'6 0'2 11/21/18 1:20 PM
Dec '20 @C0Z 413'4 413'2 413'4 414'0 412'0 1'2 11/21/18 5:10 PM
Jul '21 @C1N 428'2 428'2 0'6 11/21/18 1:20 PM
Dec '21 @C1Z 417'4 417'0 417'4 417'0 416'0 0'0 11/21/18 1:20 PM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
Jan '19 @S9F 883'0 882'0 883'0 889'0 876'0 2'0 11/22/18 4:19 AM
Mar '19 @S9H 896'6 896'0 896'6 902'4 889'6 2'2 11/22/18 1:00 AM
May '19 @S9K 909'6 908'6 909'6 915'4 903'0 2'0 11/21/18 1:30 PM
Jul '19 @S9N 922'2 921'0 922'2 928'0 915'4 2'2 11/22/18 3:53 AM
Aug '19 @S9Q 926'4 924'4 926'4 932'0 920'2 2'0 11/21/18 5:56 PM
Sep '19 @S9U 926'4 925'6 926'4 931'2 921'4 1'4 11/21/18 1:20 PM
Nov '19 @S9X 931'0 929'2 931'0 936'4 925'0 1'6 11/22/18 3:53 AM
Jan '20 @S0F 941'4 938'2 941'4 946'0 938'2 1'6 11/21/18 1:30 PM
Mar '20 @S0H 949'2 946'0 949'2 948'6 946'0 1'6 11/21/18 1:20 PM
May '20 @S0K 958'0 958'0 1'2 11/21/18 1:20 PM
Jul '20 @S0N 967'6 965'0 967'6 972'0 965'0 1'0 11/21/18 1:20 PM
Aug '20 @S0Q 968'0 968'0 1'0 11/21/18 1:20 PM
Sep '20 @S0U 960'0 960'0 0'0 11/21/18 1:20 PM
Nov '20 @S0X 963'0 960'6 963'0 967'4 960'6 0'0 11/21/18 1:20 PM
Jan '21 @S1F 963'0 963'0 0'0 11/21/18 1:20 PM
Mar '21 @S1H 963'0 963'0 0'0 11/21/18 1:20 PM
May '21 @S1K 963'0 963'0 0'0 11/21/18 1:20 PM
Jul '21 @S1N 986'0 986'0 0'0 11/21/18 1:20 PM
Aug '21 @S1Q 986'0 986'0 0'0 11/21/18 1:20 PM
Sep '21 @S1U 986'0 986'0 0'0 11/21/18 1:20 PM
Nov '21 @S1X 977'4 977'4 0'0 11/21/18 1:20 PM
Jul '22 @S2N 977'4 977'4 0'0 11/21/18 1:20 PM
Nov '22 @S2X 977'4 977'4 0'0 11/21/18 1:20 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @SM8Z 3066 3081 3066 3085 3054 -5 11/22/18 4:24 AM
Jan '19 @SM9F 3087 3100 3087 3107 3075 -5 11/22/18 12:00 AM
Mar '19 @SM9H 3108 3124 3108 3131 3102 -9 11/22/18 4:54 AM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @LE8Z 116.400 116.075 116.400 117.075 115.750 0.700 11/21/18 4:09 PM
Feb '19 @LE9G 120.750 120.100 120.750 121.475 119.800 1.025 11/21/18 4:09 PM
Apr '19 @LE9J 122.600 121.900 122.600 123.250 121.750 1.025 11/21/18 4:09 PM
Jun '19 @LE9M 114.825 114.175 114.825 115.150 114.050 0.800 11/21/18 4:09 PM
Aug '19 @LE9Q 112.850 112.400 112.850 113.175 112.300 0.650 11/21/18 4:09 PM
Oct '19 @LE9V 114.225 113.775 114.225 114.550 113.775 0.650 11/21/18 4:09 PM
Dec '19 @LE9Z 116.125 115.650 116.125 116.400 115.650 0.750 11/21/18 4:09 PM
Feb '20 @LE0G 117.725 117.575 117.725 117.575 117.500 0.525 11/21/18 4:09 PM
Apr '20 @LE0J 119.500 119.250 119.500 119.500 119.250 0.725 11/21/18 4:09 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Jan '19 @GF9F 148.625 147.200 148.625 150.000 147.050 1.750 11/21/18 2:35 PM
Mar '19 @GF9H 145.175 144.375 145.175 146.575 144.225 1.025 11/21/18 1:05 PM
Apr '19 @GF9J 145.375 144.650 145.375 146.800 144.625 0.875 11/21/18 1:05 PM
May '19 @GF9K 145.600 144.875 145.600 146.950 144.750 0.950 11/21/18 1:05 PM
Aug '19 @GF9Q 149.600 149.000 149.600 151.050 148.975 0.850 11/21/18 1:05 PM
Sep '19 @GF9U 149.700 149.950 149.700 150.175 149.950 1.450 11/21/18 4:08 PM
Oct '19 @GF9V 149.500 149.500 1.400 11/21/18 1:05 PM
Nov '19 @GF9X 148.700 148.700 1.400 11/21/18 4:08 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @HE8Z 58.275 58.525 58.275 58.900 58.100 -0.700 11/21/18 1:05 PM
Feb '19 @HE9G 66.175 66.675 66.175 66.850 65.600 -0.950 11/21/18 1:05 PM
Apr '19 @HE9J 71.150 71.350 71.150 71.775 70.575 -0.525 11/21/18 1:05 PM
May '19 @HE9K 77.050 76.025 77.050 77.250 76.025 0.275 11/21/18 1:05 PM
Jun '19 @HE9M 85.175 84.800 85.175 85.375 84.150 0.225 11/21/18 1:05 PM
Jul '19 @HE9N 85.500 85.175 85.500 85.775 84.750 0.050 11/21/18 4:09 PM
Aug '19 @HE9Q 84.200 83.925 84.200 84.475 83.550 0.000 11/21/18 4:09 PM
Oct '19 @HE9V 68.900 68.525 68.900 68.950 68.225 0.225 11/21/18 1:05 PM
Dec '19 @HE9Z 62.675 62.050 62.675 63.000 61.925 0.275 11/21/18 4:09 PM
Feb '20 @HE0G 66.800 66.625 66.800 67.000 66.500 0.250 11/21/18 1:05 PM
Apr '20 @HE0J 70.300 70.000 70.300 70.300 70.000 0.300 11/21/18 1:05 PM
E-MINI CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Jan '19 @QM9F 53.875 54.650 54.825 53.525 -0.750 11/22/18 5:31 AM
Feb '19 @QM9G 54.025 54.925 54.925 53.825 -0.775 11/22/18 5:31 AM
Mar '19 @QM9H 54.300 55.125 55.125 54.250 -0.675 11/22/18 5:31 AM
CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Jan '19 QCL9F 53.87 54.66 54.82 53.52 -0.76 11/22/18 5:31 AM
Feb '19 QCL9G 54.03 54.80 55.00 53.70 -0.77 11/22/18 5:31 AM
Mar '19 QCL9H 54.21 55.00 55.16 53.90 -0.76 11/22/18 5:31 AM
COTTON
Symbol Last Open Close High Low Change Last Updated  
Dec '18 QTT8Z 0.7651 0.7651 0.0124 11/21/18 1:24 PM
Mar '19 QTT9H 0.7878 0.7878 0.0135 11/21/18 1:24 PM
May '19 QTT9K 0.7988 0.7988 0.0121 11/21/18 1:24 PM
Jul '19 QTT9N 0.8101 0.8101 0.0114 11/21/18 1:24 PM
Oct '19 QTT9V 0.7826 0.7826 0.0112 11/21/18 1:24 PM
Dec '19 QTT9Z 0.7708 0.7708 0.0045 11/21/18 1:24 PM
Mar '20 QTT0H 0.7778 0.7778 0.0049 11/21/18 1:24 PM
May '20 QTT0K 0.7812 0.7812 0.0058 11/21/18 1:24 PM
Jul '20 QTT0N 0.7820 0.7820 0.0046 11/21/18 1:24 PM
Oct '20 QTT0V 0.7465 0.7465 0.0034 11/21/18 1:24 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
30 18,456.25 -4'0 369'1 1000 0'1 0'0 6.25 0
0 11,456.25 -4'0 229'1 2400 0'1 0'0 6.25 0
0 10,956.25 -4'0 219'1 2500 0'1 0'0 6.25 0
0 10,456.25 -4'0 209'1 2600 0'1 0'0 6.25 0
0 9,956.25 -4'0 199'1 2700 0'1 0'0 6.25 0
0 9,456.25 -4'0 189'1 2800 0'1 0'0 6.25 0
0 8,956.25 -4'0 179'1 2900 0'1 0'0 6.25 0
0 8,456.25 -4'0 169'1 3000 0'1 0'0 6.25 0
0 7,956.25 -4'0 159'1 3100 0'1 0'0 6.25 0
0 7,456.25 -4'0 149'1 3200 0'1 0'0 6.25 0
0 6,956.25 -4'0 139'1 3300 0'1 0'0 6.25 0
0 6,456.25 -4'0 129'1 3400 0'1 0'0 6.25 0
0 5,956.25 -4'0 119'1 3500 0'1 0'0 6.25 0
0 5,456.25 -4'0 109'1 3600 0'1 0'0 6.25 0
0 5,206.25 -4'0 104'1 3650 0'1 0'0 6.25 0
0 4,956.25 -4'0 99'1 3700 0'1 0'0 6.25 0
0 4,706.25 -4'0 94'1 3750 0'1 0'0 6.25 0
0 4,456.25 -4'0 89'1 3800 0'1 0'0 6.25 0
0 4,206.25 -4'0 84'1 3850 0'1 0'0 6.25 0
0 3,956.25 -4'0 79'1 3900 0'1 0'0 6.25 0
0 3,706.25 -4'0 74'1 3950 0'1 0'0 6.25 0
0 3,456.25 -4'0 69'1 4000 0'1 0'0 6.25 75
0 3,206.25 -4'0 64'1 4050 0'1 0'0 6.25 0
0 2,956.25 -4'0 59'1 4100 0'1 0'0 6.25 0
0 2,706.25 -4'0 54'1 4150 0'1 0'0 6.25 0
0 2,456.25 -4'0 49'1 4200 0'1 0'0 6.25 44
0 2,206.25 -4'0 44'1 4250 0'1 0'0 6.25 0
0 1,956.25 -4'0 39'1 4300 0'1 0'0 6.25 54
0 1,706.25 -4'0 34'1 4350 0'1 0'0 6.25 0
0 1,456.25 -4'0 29'1 4400 0'1 0'0 6.25 16
0 1,206.25 -4'0 24'1 4450 0'1 0'0 6.25 0
0 956.25 -4'0 19'1 4500 0'1 0'0 6.25 237
0 706.25 -4'0 14'1 4550 0'1 0'0 6.25 5
0 456.25 -3'7 9'1 4600 0'1 0'0 6.25 210
50 231.25 -3'6 4'5 4650 0'5 0'2 31.25 41
268 81.25 -3'0 1'5 4700 2'5 1'0 131.25 635
3 25.00 -1'6 0'4 4750 6'4 2'2 325.00 207
1075 12.50 -0'6 0'2 4800 11'2 3'2 562.50 1174
144 6.25 -0'3 0'1 4850 16'1 3'5 806.25 123
187 6.25 -0'1 0'1 4900 21'1 3'7 1,056.25 2646
116 6.25 0'0 0'1 4950 26'1 4'0 1,306.25 95
1032 6.25 0'0 0'1 5000 31'1 4'0 1,556.25 2988
168 6.25 0'0 0'1 5050 36'1 4'0 1,806.25 132
1446 6.25 0'0 0'1 5100 41'1 4'0 2,056.25 685
113 6.25 0'0 0'1 5150 46'1 4'0 2,306.25 109
1504 6.25 0'0 0'1 5200 51'1 4'0 2,556.25 1637
53 6.25 0'0 0'1 5250 56'1 4'0 2,806.25 30
1224 6.25 0'0 0'1 5300 61'1 4'0 3,056.25 1286
514 6.25 0'0 0'1 5350 66'1 4'0 3,306.25 335
3676 6.25 0'0 0'1 5400 71'1 4'0 3,556.25 666
10 6.25 0'0 0'1 5450 76'1 4'0 3,806.25 0
2874 6.25 0'0 0'1 5500 81'1 4'0 4,056.25 888
255 6.25 0'0 0'1 5550 86'1 4'0 4,306.25 0
1198 6.25 0'0 0'1 5600 91'1 4'0 4,556.25 305
0 6.25 0'0 0'1 5650 96'1 4'0 4,806.25 0
3004 6.25 0'0 0'1 5700 101'1 4'0 5,056.25 628
302 6.25 0'0 0'1 5750 106'1 4'0 5,306.25 0
1304 6.25 0'0 0'1 5800 111'1 4'0 5,556.25 234
35 6.25 0'0 0'1 5850 116'1 4'0 5,806.25 0
755 6.25 0'0 0'1 5900 121'1 4'0 6,056.25 210
50 6.25 0'0 0'1 5950 126'1 4'0 6,306.25 0
4396 6.25 0'0 0'1 6000 131'1 4'0 6,556.25 134
61 6.25 0'0 0'1 6050 136'1 4'0 6,806.25 0
768 6.25 0'0 0'1 6100 141'1 4'0 7,056.25 18
114 6.25 0'0 0'1 6150 146'1 4'0 7,306.25 0
845 6.25 0'0 0'1 6200 151'1 4'0 7,556.25 0
152 6.25 0'0 0'1 6250 156'1 4'0 7,806.25 0
601 6.25 0'0 0'1 6300 161'1 4'0 8,056.25 0
202 6.25 0'0 0'1 6350 166'1 4'0 8,306.25 0
254 6.25 0'0 0'1 6400 171'1 4'0 8,556.25 0
112 6.25 0'0 0'1 6450 176'1 4'0 8,806.25 0
1597 6.25 0'0 0'1 6500 181'1 4'0 9,056.25 0
0 6.25 0'0 0'1 6550 186'1 4'0 9,306.25 0
1062 6.25 0'0 0'1 6600 191'1 4'0 9,556.25 0
50 6.25 0'0 0'1 6650 196'1 4'0 9,806.25 0
1228 6.25 0'0 0'1 6700 201'1 4'0 10,056.25 0
0 6.25 0'0 0'1 6750 206'1 4'0 10,306.25 0
552 6.25 0'0 0'1 6800 211'1 4'0 10,556.25 0
0 6.25 0'0 0'1 6850 216'1 4'0 10,806.25 0
169 6.25 0'0 0'1 6900 221'1 4'0 11,056.25 0
3676 6.25 0'0 0'1 7000 231'1 4'0 11,556.25 0
42 6.25 0'0 0'1 7100 241'1 4'0 12,056.25 0
451 6.25 0'0 0'1 7200 251'1 4'0 12,556.25 0
24 6.25 0'0 0'1 7300 261'1 4'0 13,056.25 0
13 6.25 0'0 0'1 7400 271'1 4'0 13,556.25 0
704 6.25 0'0 0'1 7500 281'1 4'0 14,056.25 0
104 6.25 0'0 0'1 7600 291'1 4'0 14,556.25 0
468 6.25 0'0 0'1 7700 301'1 4'0 15,056.25 0
3 6.25 0'0 0'1 7800 311'1 4'0 15,556.25 0
16 6.25 0'0 0'1 7900 321'1 4'0 16,056.25 0
360 6.25 0'0 0'1 8000 331'1 4'0 16,556.25 0
8 6.25 0'0 0'1 8100 341'1 4'0 17,056.25 0
106 6.25 0'0 0'1 8200 351'1 4'0 17,556.25 0
1 6.25 0'0 0'1 8300 361'1 4'0 18,056.25 0
7 6.25 0'0 0'1 8400 371'1 4'0 18,556.25 0
1 6.25 0'0 0'1 8500 381'1 4'0 19,056.25 0
1 6.25 0'0 0'1 8600 391'1 4'0 19,556.25 0
69 6.25 0'0 0'1 8700 401'1 4'0 20,056.25 0
8 6.25 0'0 0'1 8800 411'1 4'0 20,556.25 0
16 6.25 0'0 0'1 8900 421'1 4'0 21,056.25 0
76 6.25 0'0 0'1 9000 431'1 4'0 21,556.25 0
22 6.25 0'0 0'1 9100 441'1 4'0 22,056.25 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.