Futures & Options

@KWU9
@KWU9
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
Sep '19 @KW9U 433'0 440'0 441'2 432'4 -8'6 7/18/19 12:58 PM
Dec '19 @KW9Z 453'4 460'4 461'6 453'2 -8'6 7/18/19 12:58 PM
Mar '20 @KW0H 473'6 480'2 481'2 473'0 -8'0 7/18/19 12:58 PM
May '20 @KW0K 486'0 493'0 493'0 486'0 -8'0 7/18/19 12:58 PM
Jul '20 @KW0N 491'6 496'4 496'4 491'2 -7'0 7/18/19 12:58 PM
Sep '20 @KW0U 504'4 507'0 508'0 503'0 -5'0 7/18/19 12:58 PM
Dec '20 @KW0Z 524'0 525'2 526'6 522'0 -4'4 7/18/19 12:58 PM
Mar '21 @KW1H 542'6 542'6 -2'4 7/18/19 12:58 PM
May '21 @KW1K 544'6 544'6 -2'4 7/18/19 12:58 PM
Jul '21 @KW1N 537'0 537'0 -2'4 7/18/19 12:57 PM
Sep '21 @KW1U 537'0 537'0 -2'4 7/17/19 1:20 PM
Dec '21 @KW1Z 550'0 550'0 0'0 7/18/19 8:30 AM
Mar '22 @KW2H 550'0 550'0 0'0 7/17/19 1:20 PM
May '22 @KW2K 550'0 550'0 0'0 7/17/19 1:20 PM
Jul '22 @KW2N 549'6 549'6 -0'2 7/17/19 1:20 PM
CORN
Symbol Last Open Close High Low Change Last Updated  
Sep '19 @C9U 427'4 435'0 436'0 423'2 -8'4 7/18/19 12:58 PM
Dec '19 @C9Z 433'0 440'0 441'0 428'0 -8'4 7/18/19 12:58 PM
Mar '20 @C0H 441'0 447'2 448'2 436'0 -7'6 7/18/19 12:58 PM
May '20 @C0K 444'6 450'4 451'4 439'6 -7'4 7/18/19 12:58 PM
Jul '20 @C0N 448'2 453'0 454'0 443'0 -6'4 7/18/19 12:58 PM
Sep '20 @C0U 424'0 423'4 425'0 420'0 -2'2 7/18/19 12:58 PM
Dec '20 @C0Z 418'2 418'4 419'2 415'6 -1'2 7/18/19 12:58 PM
Mar '21 @C1H 427'6 426'4 428'2 425'4 -1'2 7/18/19 12:58 PM
May '21 @C1K 431'6 431'6 431'6 431'6 -3'0 7/18/19 12:58 PM
Jul '21 @C1N 436'6 436'4 436'6 436'2 -2'0 7/18/19 12:55 PM
Sep '21 @C1U 418'2 418'2 1'4 7/18/19 12:56 PM
Dec '21 @C1Z 420'2 420'2 420'2 419'2 -0'2 7/18/19 12:56 PM
Jul '22 @C2N 434'4 434'4 1'2 7/18/19 12:56 PM
Dec '22 @C2Z 420'0 420'0 0'0 7/17/19 6:04 PM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
Aug '19 @S9Q 884'0 880'0 885'6 875'4 1'4 7/18/19 12:58 PM
Sep '19 @S9U 890'0 886'4 891'4 881'2 1'6 7/18/19 12:58 PM
Nov '19 @S9X 901'2 898'0 903'4 893'0 0'6 7/18/19 12:58 PM
Jan '20 @S0F 913'6 910'0 915'4 905'4 1'0 7/18/19 12:58 PM
Mar '20 @S0H 923'4 920'0 925'0 915'4 1'0 7/18/19 12:58 PM
May '20 @S0K 933'2 928'6 933'2 925'0 2'2 7/18/19 12:58 PM
Jul '20 @S0N 942'0 937'6 942'2 933'4 2'4 7/18/19 12:58 PM
Aug '20 @S0Q 942'0 942'0 -4'4 7/18/19 12:58 PM
Sep '20 @S0U 939'4 939'4 -4'2 7/18/19 12:58 PM
Nov '20 @S0X 944'2 940'0 944'4 936'6 3'4 7/18/19 12:58 PM
Jan '21 @S1F 947'2 947'2 -4'0 7/18/19 12:58 PM
Mar '21 @S1H 951'4 951'4 -4'2 7/18/19 12:58 PM
May '21 @S1K 957'6 957'6 -5'0 7/18/19 12:58 PM
Jul '21 @S1N 963'6 963'6 -5'4 7/18/19 12:58 PM
Aug '21 @S1Q 963'0 963'0 -5'4 7/18/19 12:54 PM
Sep '21 @S1U 953'0 953'0 -5'4 7/18/19 12:50 PM
Nov '21 @S1X 941'0 941'0 -3'6 7/18/19 12:58 PM
Jul '22 @S2N 944'6 944'6 -3'6 7/18/19 12:51 PM
Nov '22 @S2X 931'0 931'0 927'2 931'0 931'0 3'6 7/18/19 12:51 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
Aug '19 @SM9Q 3077 3072 3086 3058 2 7/18/19 12:58 PM
Sep '19 @SM9U 3091 3087 3098 3071 1 7/18/19 12:58 PM
Oct '19 @SM9V 3108 3102 3114 3087 1 7/18/19 12:59 PM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Aug '19 @LE9Q 107.400 108.475 108.500 107.250 -0.725 7/18/19 12:58 PM
Oct '19 @LE9V 108.075 109.150 109.150 107.875 -0.675 7/18/19 12:58 PM
Dec '19 @LE9Z 112.625 113.550 113.600 112.400 -0.725 7/18/19 12:58 PM
Feb '20 @LE0G 116.175 117.250 117.250 115.975 -0.875 7/18/19 12:58 PM
Apr '20 @LE0J 117.825 119.075 119.075 117.675 -1.025 7/18/19 12:58 PM
Jun '20 @LE0M 111.225 112.375 112.375 111.025 -1.025 7/18/19 12:58 PM
Aug '20 @LE0Q 109.500 110.400 110.500 109.500 -1.125 7/18/19 12:58 PM
Oct '20 @LE0V 112.500 112.500 112.500 112.500 112.500 -0.650 7/18/19 12:58 PM
Dec '20 @LE0Z 114.000 114.000 -0.650 7/18/19 12:58 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Aug '19 @GF9Q 139.250 141.275 141.375 139.150 -1.325 7/18/19 12:58 PM
Sep '19 @GF9U 139.350 141.250 141.525 139.200 -1.425 7/18/19 12:58 PM
Oct '19 @GF9V 139.575 141.500 141.800 139.350 -1.500 7/18/19 12:58 PM
Nov '19 @GF9X 139.700 141.450 141.925 139.500 -1.525 7/18/19 12:58 PM
Jan '20 @GF0F 138.350 140.225 140.275 138.175 -1.225 7/18/19 12:58 PM
Mar '20 @GF0H 137.175 138.550 138.775 137.175 -1.275 7/18/19 12:58 PM
Apr '20 @GF0J 137.700 138.575 139.075 137.700 -1.150 7/18/19 12:58 PM
May '20 @GF0K 139.000 139.050 139.050 139.000 0.025 7/18/19 12:58 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Aug '19 @HE9Q 82.750 82.525 82.825 80.600 0.750 7/18/19 12:58 PM
Oct '19 @HE9V 76.800 77.975 78.125 75.625 -1.025 7/18/19 12:58 PM
Dec '19 @HE9Z 75.300 76.000 76.000 73.875 -0.425 7/18/19 12:58 PM
Feb '20 @HE0G 79.425 79.550 79.550 77.925 0.050 7/18/19 12:58 PM
Apr '20 @HE0J 82.500 82.500 82.600 81.000 0.200 7/18/19 12:58 PM
May '20 @HE0K 86.475 85.425 86.550 85.425 0.475 7/18/19 12:58 PM
Jun '20 @HE0M 89.525 89.600 89.775 88.250 0.100 7/18/19 12:58 PM
Jul '20 @HE0N 88.725 88.650 89.050 87.600 0.100 7/18/19 12:57 PM
Aug '20 @HE0Q 87.750 86.825 87.975 86.650 0.200 7/18/19 12:56 PM
Oct '20 @HE0V 75.650 76.000 76.225 75.300 -0.075 7/18/19 12:58 PM
Dec '20 @HE0Z 71.600 72.050 72.050 71.425 0.000 7/18/19 12:58 PM
E-MINI CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Aug '19 @QM9Q 55.375 56.675 57.300 54.850 -1.400 7/18/19 12:59 PM
Sep '19 @QM9U 55.500 56.650 57.450 54.975 -1.425 7/18/19 12:59 PM
Oct '19 @QM9V 55.450 57.000 57.425 55.050 -1.500 7/18/19 12:58 PM
CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Aug '19 QCL9Q 55.37 56.60 57.32 54.85 -1.41 7/18/19 12:58 PM
Sep '19 QCL9U 55.51 56.72 57.45 54.97 -1.41 7/18/19 12:58 PM
Oct '19 QCL9V 55.53 56.76 57.50 55.01 -1.42 7/18/19 12:58 PM
COTTON
Symbol Last Open Close High Low Change Last Updated  
Oct '19 QTT9V 0.6189 0.6189 -0.0044 7/17/19 1:23 PM
Dec '19 QTT9Z 7/18/19 12:57 PM
Mar '20 QTT0H 0.6362 0.6362 -0.0066 7/17/19 1:23 PM
May '20 QTT0K 0.6453 0.6453 -0.0065 7/17/19 1:23 PM
Jul '20 QTT0N 0.6536 0.6536 -0.0058 7/17/19 1:23 PM
Oct '20 QTT0V 0.6517 0.6517 -0.0056 7/17/19 1:23 PM
Dec '20 QTT0Z 0.6550 0.6550 -0.0053 7/17/19 1:23 PM
Mar '21 QTT1H 0.6657 0.6657 -0.0053 7/17/19 1:23 PM
May '21 QTT1K 0.6747 0.6747 -0.0028 7/17/19 1:23 PM
Jul '21 QTT1N 0.6817 0.6817 -0.0008 7/17/19 1:23 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 12,087.50 -4'4 241'6 2000 0'1 0'0 6.25 0
0 11,587.50 -4'4 231'6 2100 0'1 0'0 6.25 0
0 11,087.50 -4'4 221'6 2200 0'1 0'0 6.25 0
0 10,587.50 -4'4 211'6 2300 0'1 0'0 6.25 0
0 10,087.50 -4'4 201'6 2400 0'1 0'0 6.25 0
0 9,587.50 -4'4 191'6 2500 0'1 0'0 6.25 0
0 9,087.50 -4'4 181'6 2600 0'1 0'0 6.25 0
0 8,587.50 -4'4 171'6 2700 0'1 0'0 6.25 0
0 8,087.50 -4'4 161'6 2800 0'1 0'0 6.25 0
0 7,587.50 -4'4 151'6 2900 0'1 0'0 6.25 0
0 7,087.50 -4'4 141'6 3000 0'1 0'0 6.25 0
0 6,587.50 -4'4 131'6 3100 0'1 0'0 6.25 1
0 6,087.50 -4'4 121'6 3200 0'1 0'0 6.25 0
0 5,837.50 -4'4 116'6 3250 0'1 0'0 6.25 0
0 5,587.50 -4'4 111'6 3300 0'1 0'0 6.25 0
0 5,337.50 -4'4 106'6 3350 0'1 0'0 6.25 0
0 5,087.50 -4'4 101'6 3400 0'1 0'0 6.25 0
0 4,837.50 -4'4 96'6 3450 0'1 0'0 6.25 0
0 4,593.75 -4'4 91'7 3500 0'1 0'0 6.25 12
0 4,343.75 -4'4 86'7 3550 0'2 0'0 12.50 0
0 4,100.00 -4'4 82'0 3600 0'3 0'1 18.75 62
0 3,856.25 -4'4 77'1 3650 0'4 0'1 25.00 4
0 3,612.50 -4'4 72'2 3700 0'5 0'0 31.25 239
0 3,375.00 -4'3 67'4 3750 0'7 0'1 43.75 2
0 3,137.50 -4'3 62'6 3800 1'1 0'1 56.25 340
0 2,906.25 -4'3 58'1 3850 1'4 0'2 75.00 2
1 2,681.25 -4'2 53'5 3900 2'6 0'7 137.50 313
0 2,456.25 -4'2 49'1 3950 2'4 0'3 125.00 100
21 2,050.00 -3'7 41'0 4000 4'3 1'2 218.75 984
0 2,037.50 -4'0 40'6 4050 5'4 1'4 275.00 94
64 1,837.50 -3'7 36'6 4100 5'1 0'6 256.25 259
0 1,656.25 -3'5 33'1 4150 7'2 0'7 362.50 161
291 1,481.25 -3'3 29'5 4200 9'5 1'6 481.25 925
0 1,318.75 -3'1 26'3 4250 9'5 1'2 481.25 111
146 1,168.75 -3'0 23'3 4300 11'5 1'4 581.25 812
10 1,031.25 -2'6 20'5 4350 17'2 3'3 862.50 203
405 906.25 -2'5 18'1 4400 18'5 2'2 931.25 747
2 800.00 -2'2 16'0 4450 19'1 2'1 956.25 127
477 700.00 -2'0 14'0 4500 25'0 2'6 1,250.00 993
136 462.50 -3'0 9'2 4550 25'4 2'6 1,275.00 183
367 456.25 -1'4 9'1 4600 32'1 3'2 1,606.25 407
285 468.75 -1'3 9'3 4650 32'4 3'0 1,625.00 432
599 406.25 -1'2 8'1 4700 36'3 3'3 1,818.75 427
102 356.25 -1'0 7'1 4750 40'2 3'3 2,012.50 116
644 237.50 -1'3 4'6 4800 44'3 3'5 2,218.75 1226
555 268.75 -0'7 5'3 4850 48'4 3'5 2,425.00 24
636 187.50 -0'7 3'6 4900 52'7 3'6 2,643.75 181
5 156.25 -1'0 3'1 4950 57'2 3'7 2,862.50 4
2317 181.25 -0'4 3'5 5000 61'6 4'0 3,087.50 183
281 156.25 -0'4 3'1 5050 66'2 4'0 3,312.50 0
1566 106.25 -0'5 2'1 5100 70'7 4'1 3,543.75 103
26 118.75 -0'3 2'3 5150 75'4 4'1 3,775.00 0
453 106.25 -0'2 2'1 5200 80'2 4'2 4,012.50 97
65 93.75 -0'2 1'7 5250 85'0 4'2 4,250.00 0
539 81.25 -0'2 1'5 5300 89'6 4'2 4,487.50 77
46 68.75 -0'2 1'3 5350 94'4 4'2 4,725.00 0
1882 62.50 -0'1 1'2 5400 99'3 4'3 4,968.75 30
98 56.25 -0'1 1'1 5450 104'2 4'3 5,212.50 0
1120 50.00 -0'1 1'0 5500 109'1 4'4 5,456.25 66
68 43.75 -0'1 0'7 5550 114'0 4'4 5,700.00 0
218 37.50 -0'1 0'6 5600 118'7 4'4 5,943.75 9
493 31.25 -0'1 0'5 5650 123'6 4'4 6,187.50 0
177 31.25 0'0 0'5 5700 128'5 4'3 6,431.25 5
37 25.00 0'0 0'4 5750 133'5 4'4 6,681.25 0
95 25.00 0'0 0'4 5800 138'4 4'3 6,925.00 42
150 18.75 0'0 0'3 5850 143'4 4'4 7,175.00 0
615 18.75 0'0 0'3 5900 148'4 4'4 7,425.00 0
0 18.75 0'0 0'3 5950 153'3 4'4 7,668.75 0
636 12.50 0'0 0'2 6000 158'3 4'4 7,918.75 4
0 12.50 0'0 0'2 6050 163'3 4'4 8,168.75 0
54 12.50 0'0 0'2 6100 168'3 4'4 8,418.75 30
0 12.50 0'0 0'2 6150 173'3 4'5 8,668.75 0
28 12.50 0'1 0'2 6200 178'2 4'4 8,912.50 3
0 6.25 0'0 0'1 6250 183'2 4'4 9,162.50 0
37 6.25 0'0 0'1 6300 188'2 4'4 9,412.50 0
0 6.25 0'0 0'1 6400 198'2 4'4 9,912.50 0
23 6.25 0'0 0'1 6500 208'2 4'4 10,412.50 0
0 6.25 0'0 0'1 6600 218'2 4'4 10,912.50 0
13 6.25 0'0 0'1 6700 228'2 4'4 11,412.50 0
2 6.25 0'0 0'1 6800 238'2 4'4 11,912.50 0
81 6.25 0'0 0'1 6900 248'2 4'4 12,412.50 0
59 6.25 0'0 0'1 7000 258'2 4'4 12,912.50 0
132 6.25 0'0 0'1 7100 268'2 4'4 13,412.50 0
65 6.25 0'0 0'1 7200 278'2 4'4 13,912.50 0
6 6.25 0'0 0'1 7300 288'2 4'4 14,412.50 0
0 6.25 0'0 0'1 7400 298'2 4'4 14,912.50 0
0 6.25 0'0 0'1 7500 308'2 4'4 15,412.50 0
0 6.25 0'0 0'1 7600 318'2 4'4 15,912.50 0
0 6.25 0'0 0'1 7700 328'2 4'4 16,412.50 0
4 6.25 0'0 0'1 7800 338'2 4'4 16,912.50 0
0 6.25 0'0 0'1 7900 348'2 4'4 17,412.50 0
1 6.25 0'0 0'1 8000 358'2 4'4 17,912.50 0
0 6.25 0'0 0'1 8100 368'2 4'4 18,412.50 0
0 6.25 0'0 0'1 8200 378'2 4'4 18,912.50 0
0 6.25 0'0 0'1 8300 388'2 4'4 19,412.50 0
0 6.25 0'0 0'1 8400 398'2 4'4 19,912.50 0
0 6.25 0'0 0'1 8500 408'2 4'4 20,412.50 0
0 6.25 0'0 0'1 8600 418'2 4'4 20,912.50 0
0 6.25 0'0 0'1 8700 428'2 4'4 21,412.50 0
0 6.25 0'0 0'1 8800 438'2 4'4 21,912.50 0
0 6.25 0'0 0'1 8900 448'2 4'4 22,412.50 0
0 6.25 0'0 0'1 9000 458'2 4'4 22,912.50 0
0 6.25 0'0 0'1 9100 468'2 4'4 23,412.50 0
34 6.25 0'0 0'1 9200 478'2 4'4 23,912.50 0
52 6.25 0'0 0'1 9300 488'2 4'4 24,412.50 0
0 6.25 0'0 0'1 9400 498'2 4'4 24,912.50 0
0 6.25 0'0 0'1 9500 508'2 4'4 25,412.50 0
0 6.25 0'0 0'1 9600 518'2 4'4 25,912.50 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.