Futures & Options

@KWN9
@KWN9
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
Jul '19 @KW9N 431'0 432'4 440'4 428'2 -5'0 5/22/19 8:08 AM
Sep '19 @KW9U 441'0 442'6 450'0 438'4 -5'2 5/22/19 8:02 AM
Dec '19 @KW9Z 461'2 463'0 469'4 459'2 -5'4 5/22/19 7:45 AM
Mar '20 @KW0H 481'0 483'0 488'6 479'2 -5'4 5/22/19 7:45 AM
May '20 @KW0K 493'6 498'6 499'0 492'4 -6'0 5/22/19 7:45 AM
Jul '20 @KW0N 501'2 509'0 509'0 501'2 -5'6 5/22/19 7:45 AM
Sep '20 @KW0U 520'0 527'4 520'0 529'2 517'4 -0'2 5/22/19 7:45 AM
Dec '20 @KW0Z 537'2 545'4 537'2 546'6 535'0 -0'6 5/22/19 7:45 AM
Mar '21 @KW1H 550'2 550'2 -0'4 5/22/19 7:45 AM
May '21 @KW1K 557'6 557'6 -0'2 5/22/19 7:43 AM
Jul '21 @KW1N 544'6 546'0 544'6 546'0 546'0 -0'2 5/22/19 7:44 AM
CORN
Symbol Last Open Close High Low Change Last Updated  
Jul '19 @C9N 390'2 393'2 396'2 386'2 -4'0 5/22/19 8:19 AM
Sep '19 @C9U 399'2 402'0 404'6 395'4 -3'4 5/22/19 8:19 AM
Dec '19 @C9Z 407'6 409'4 412'4 404'4 -2'6 5/22/19 8:20 AM
Mar '20 @C0H 418'0 419'0 422'2 415'0 -2'0 5/22/19 8:15 AM
May '20 @C0K 422'0 423'0 425'4 419'0 -1'6 5/22/19 8:19 AM
Jul '20 @C0N 425'6 425'0 428'2 422'2 -1'2 5/22/19 8:10 AM
Sep '20 @C0U 411'4 411'0 412'0 408'6 0'0 5/22/19 8:09 AM
Dec '20 @C0Z 413'0 412'0 413'4 410'2 0'4 5/22/19 8:15 AM
Mar '21 @C1H 420'4 421'0 421'0 420'4 0'2 5/22/19 7:45 AM
May '21 @C1K 426'0 426'0 425'6 426'0 426'0 0'2 5/22/19 7:45 AM
Jul '21 @C1N 430'6 430'2 430'6 430'2 0'4 5/22/19 8:15 AM
Sep '21 @C1U 416'0 416'0 2'0 5/22/19 7:45 AM
Dec '21 @C1Z 418'4 417'4 418'4 417'0 1'0 5/22/19 7:45 AM
Jul '22 @C2N 432'6 432'6 1'4 5/22/19 8:08 AM
Dec '22 @C2Z 421'0 421'0 421'2 421'0 421'0 -0'2 5/21/19 8:35 PM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
Jul '19 @S9N 824'0 819'4 830'4 819'0 2'0 5/22/19 8:19 AM
Aug '19 @S9Q 830'4 826'2 836'6 825'6 1'6 5/22/19 8:08 AM
Sep '19 @S9U 837'2 833'0 843'2 833'0 1'6 5/22/19 8:19 AM
Nov '19 @S9X 850'6 845'4 856'4 845'4 2'2 5/22/19 8:19 AM
Jan '20 @S0F 862'2 857'4 868'0 857'4 2'0 5/22/19 8:09 AM
Mar '20 @S0H 870'0 866'0 876'0 866'0 1'4 5/22/19 8:01 AM
May '20 @S0K 880'4 876'6 886'2 876'6 2'0 5/22/19 7:45 AM
Jul '20 @S0N 892'4 890'2 897'4 889'0 2'4 5/22/19 7:45 AM
Aug '20 @S0Q 893'2 906'2 893'2 911'0 906'2 -9'2 5/22/19 7:44 AM
Sep '20 @S0U 891'6 891'6 -8'6 5/22/19 7:45 AM
Nov '20 @S0X 898'0 896'0 903'2 896'0 1'4 5/22/19 7:45 AM
Jan '21 @S1F 905'4 905'4 -7'6 5/22/19 7:45 AM
Mar '21 @S1H 912'4 912'4 -7'6 5/22/19 7:45 AM
May '21 @S1K 921'2 921'2 -7'2 5/22/19 7:44 AM
Jul '21 @S1N 930'6 930'0 930'6 931'0 930'0 -7'4 5/22/19 7:45 AM
Aug '21 @S1Q 932'4 932'4 -7'4 5/21/19 7:00 PM
Sep '21 @S1U 930'6 930'6 -7'4 5/21/19 10:22 PM
Nov '21 @S1X 930'0 930'0 930'0 930'0 1'4 5/22/19 7:45 AM
Jul '22 @S2N 931'2 931'2 -5'6 5/21/19 10:22 PM
Nov '22 @S2X 923'6 923'6 -5'6 5/21/19 10:22 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
Jul '19 @SM9N 2959 2944 2970 2940 6 5/22/19 8:17 AM
Aug '19 @SM9Q 2975 2962 2984 2957 6 5/22/19 7:45 AM
Sep '19 @SM9U 2990 2980 3006 2977 2 5/22/19 7:45 AM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Jun '19 @LE9M 110.850 111.850 110.850 111.875 110.400 -0.500 5/22/19 8:16 AM
Aug '19 @LE9Q 108.275 108.875 108.275 109.325 107.725 -0.250 5/22/19 8:18 AM
Oct '19 @LE9V 108.300 108.825 108.300 109.575 107.900 -0.200 5/22/19 7:08 AM
Dec '19 @LE9Z 112.900 113.675 112.900 114.125 112.575 -0.325 5/22/19 8:06 AM
Feb '20 @LE0G 117.025 117.450 117.025 118.250 116.850 -0.350 5/22/19 8:10 AM
Apr '20 @LE0J 118.800 119.250 118.800 119.925 118.650 -0.300 5/22/19 8:16 AM
Jun '20 @LE0M 111.975 112.050 111.975 112.875 111.725 -0.350 5/21/19 1:05 PM
Aug '20 @LE0Q 110.500 110.700 110.500 111.500 110.350 -0.400 5/21/19 1:05 PM
Oct '20 @LE0V 111.825 111.825 -0.375 5/21/19 1:05 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
May '19 @GF9K 134.375 134.600 134.375 134.750 133.950 0.225 5/22/19 8:19 AM
Aug '19 @GF9Q 143.000 145.000 143.000 145.125 142.050 -1.775 5/22/19 7:46 AM
Sep '19 @GF9U 144.175 146.000 144.175 146.150 143.450 -1.700 5/22/19 7:44 AM
Oct '19 @GF9V 144.975 146.700 144.975 146.850 144.425 -1.725 5/22/19 8:17 AM
Nov '19 @GF9X 145.525 147.200 145.525 147.225 145.100 -1.725 5/21/19 1:05 PM
Jan '20 @GF0F 143.425 144.900 143.425 145.000 143.050 -1.525 5/22/19 8:13 AM
Mar '20 @GF0H 142.050 142.825 142.050 143.600 141.625 -1.300 5/21/19 1:05 PM
Apr '20 @GF0J 142.700 142.700 142.700 142.700 142.700 -1.400 5/21/19 1:05 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Jun '19 @HE9M 90.100 91.550 90.100 91.675 89.925 -1.650 5/22/19 8:19 AM
Jul '19 @HE9N 91.375 92.750 91.375 93.375 91.025 -1.625 5/22/19 8:02 AM
Aug '19 @HE9Q 92.475 94.150 92.475 94.650 92.225 -1.975 5/22/19 7:54 AM
Oct '19 @HE9V 84.625 86.100 84.625 86.425 84.425 -1.600 5/22/19 7:38 AM
Dec '19 @HE9Z 81.650 82.275 81.650 82.550 81.450 -0.925 5/22/19 8:16 AM
Feb '20 @HE0G 84.475 84.850 84.475 85.000 84.150 -0.475 5/22/19 7:38 AM
Apr '20 @HE0J 85.475 85.700 85.475 85.700 85.025 -0.125 5/22/19 8:07 AM
May '20 @HE0K 88.225 88.000 88.225 88.225 88.000 -0.125 5/22/19 6:37 AM
Jun '20 @HE0M 90.875 91.025 90.875 91.175 90.700 -0.500 5/22/19 8:07 AM
Jul '20 @HE0N 90.275 90.500 90.275 90.650 90.275 -0.225 5/22/19 8:03 AM
Aug '20 @HE0Q 89.525 89.750 89.525 89.750 89.750 -0.025 5/22/19 6:00 AM
Oct '20 @HE0V 80.900 80.900 -0.700 5/22/19 8:00 AM
E-MINI CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Jul '19 @QM9N 62.250 62.950 63.000 62.050 -0.875 5/22/19 8:18 AM
Aug '19 @QM9Q 62.375 63.050 63.050 62.150 -0.825 5/22/19 8:20 AM
Sep '19 @QM9U 62.275 62.825 62.825 62.175 -0.925 5/22/19 8:18 AM
CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Jul '19 QCL9N 62.26 62.95 63.00 62.05 -0.87 5/22/19 8:19 AM
Aug '19 QCL9Q 62.35 63.04 63.08 62.15 -0.86 5/22/19 8:19 AM
Sep '19 QCL9U 62.39 63.02 63.08 62.15 -0.80 5/22/19 8:20 AM
COTTON
Symbol Last Open Close High Low Change Last Updated  
Jul '19 QTT9N 5/22/19 8:19 AM
Oct '19 QTT9V 0.6720 0.6720 -0.0038 5/21/19 1:26 PM
Dec '19 QTT9Z 0.6690 0.6690 -0.0075 5/21/19 1:26 PM
Mar '20 QTT0H 0.6761 0.6761 -0.0087 5/21/19 1:26 PM
May '20 QTT0K 0.6845 0.6845 -0.0080 5/21/19 1:26 PM
Jul '20 QTT0N 0.6913 0.6913 -0.0064 5/21/19 1:26 PM
Oct '20 QTT0V 0.6862 0.6862 -0.0064 5/21/19 1:26 PM
Dec '20 QTT0Z 0.6693 0.6693 -0.0061 5/21/19 1:26 PM
Mar '21 QTT1H 0.6795 0.6795 -0.0063 5/21/19 1:26 PM
May '21 QTT1K 0.6895 0.6895 -0.0023 5/21/19 1:26 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 11,800.00 1'4 236'0 2000 0'1 0'0 6.25 0
0 11,300.00 1'4 226'0 2100 0'1 0'0 6.25 0
0 10,800.00 1'4 216'0 2200 0'1 0'0 6.25 0
0 10,300.00 1'4 206'0 2300 0'1 0'0 6.25 0
0 9,800.00 1'4 196'0 2400 0'1 0'0 6.25 0
0 9,300.00 1'4 186'0 2500 0'1 0'0 6.25 0
0 8,800.00 1'4 176'0 2600 0'1 0'0 6.25 0
0 8,300.00 1'4 166'0 2700 0'1 0'0 6.25 0
0 7,800.00 1'4 156'0 2800 0'1 0'0 6.25 0
0 7,300.00 1'4 146'0 2900 0'1 0'0 6.25 0
0 7,050.00 1'4 141'0 2950 0'1 0'0 6.25 0
0 6,800.00 1'4 136'0 3000 0'1 0'0 6.25 0
0 6,550.00 1'4 131'0 3050 0'1 0'0 6.25 0
0 6,300.00 1'4 126'0 3100 0'1 0'0 6.25 0
0 6,050.00 1'4 121'0 3150 0'1 0'0 6.25 0
0 5,800.00 1'4 116'0 3200 0'1 0'0 6.25 0
0 5,550.00 1'4 111'0 3250 0'1 0'0 6.25 0
0 5,300.00 1'4 106'0 3300 0'1 0'0 6.25 0
0 5,050.00 1'4 101'0 3350 0'1 0'0 6.25 0
0 4,800.00 1'4 96'0 3400 0'1 0'0 6.25 0
0 4,556.25 1'4 91'1 3450 0'2 0'0 12.50 0
0 4,312.50 1'5 86'2 3500 0'2 0'0 12.50 117
0 4,062.50 1'4 81'2 3550 0'3 0'0 18.75 50
0 3,825.00 1'4 76'4 3600 0'4 0'0 25.00 73
0 3,581.25 1'4 71'5 3650 0'6 0'0 37.50 30
0 3,343.75 1'4 66'7 3700 1'0 0'0 50.00 1611
0 3,112.50 1'4 62'2 3750 1'3 0'0 68.75 72
8 2,881.25 1'3 57'5 3800 1'6 0'0 87.50 1650
10 2,662.50 1'4 53'2 3850 2'2 -0'1 112.50 571
28 2,443.75 1'4 48'7 3900 2'7 -0'1 143.75 919
120 2,231.25 1'3 44'5 3950 3'6 0'0 187.50 153
552 2,031.25 1'3 40'5 4000 4'5 -0'1 231.25 904
95 1,837.50 1'3 36'6 4050 5'6 -0'2 287.50 33
1395 1,656.25 1'2 33'1 4100 8'3 1'1 418.75 1627
535 1,487.50 1'2 29'6 4150 10'2 1'3 512.50 219
440 1,331.25 1'2 26'5 4200 10'4 -0'2 525.00 1643
138 1,193.75 1'2 23'7 4250 12'7 -0'2 643.75 619
1990 1,062.50 1'1 21'2 4300 15'2 -0'3 762.50 2942
399 943.75 1'1 18'7 4350 20'5 2'6 1,031.25 90
1325 675.00 -3'2 13'4 4400 20'6 -0'3 1,037.50 543
135 737.50 1'0 14'6 4450 23'6 -0'4 1,187.50 374
1250 506.25 -2'7 10'1 4500 27'0 -0'5 1,350.00 918
173 568.75 0'6 11'3 4550 30'3 -0'6 1,518.75 10
1360 500.00 0'6 10'0 4600 34'0 -0'6 1,700.00 385
26 437.50 0'5 8'6 4650 37'6 -0'7 1,887.50 0
1092 450.00 1'3 9'0 4700 41'5 -1'0 2,081.25 742
63 337.50 0'4 6'6 4750 45'5 -1'0 2,281.25 0
1561 293.75 0'3 5'7 4800 49'6 -1'1 2,487.50 739
200 256.25 0'2 5'1 4850 54'1 -1'1 2,706.25 0
830 225.00 0'2 4'4 4900 58'3 -1'2 2,918.75 198
15 200.00 0'2 4'0 4950 62'7 -1'2 3,143.75 0
1957 137.50 -0'6 2'6 5000 67'3 -1'3 3,368.75 905
33 156.25 0'2 3'1 5050 72'0 -1'3 3,600.00 0
1128 137.50 0'1 2'6 5100 76'5 -1'3 3,831.25 421
47 118.75 0'0 2'3 5150 81'2 -1'3 4,062.50 0
514 106.25 0'1 2'1 5200 86'0 -1'3 4,300.00 310
51 93.75 0'0 1'7 5250 90'6 -1'4 4,537.50 0
1699 87.50 0'1 1'6 5300 95'5 -1'3 4,781.25 296
50 75.00 0'0 1'4 5350 100'3 -1'3 5,018.75 0
1184 68.75 0'1 1'3 5400 105'2 -1'3 5,262.50 291
0 62.50 0'1 1'2 5450 110'1 -1'3 5,506.25 0
861 56.25 0'1 1'1 5500 114'7 -1'4 5,743.75 126
17 50.00 0'0 1'0 5550 119'7 -1'3 5,993.75 0
526 43.75 0'0 0'7 5600 124'6 -1'3 6,237.50 78
100 37.50 0'0 0'6 5650 129'5 -1'4 6,481.25 0
413 37.50 0'0 0'6 5700 134'4 -1'4 6,725.00 148
495 31.25 0'0 0'5 5800 144'3 -1'4 7,218.75 37
782 25.00 0'0 0'4 5900 154'2 -1'4 7,712.50 18
9215 18.75 0'0 0'3 6000 164'2 -1'4 8,212.50 163
133 12.50 -0'1 0'2 6100 174'1 -1'4 8,706.25 31
156 12.50 0'0 0'2 6200 184'1 -1'4 9,206.25 46
72 12.50 0'0 0'2 6300 194'0 -1'5 9,700.00 3
136 6.25 -0'1 0'1 6400 204'0 -1'4 10,200.00 9
1401 6.25 0'0 0'1 6500 214'0 -1'4 10,700.00 0
103 6.25 0'0 0'1 6600 224'0 -1'4 11,200.00 0
159 6.25 0'0 0'1 6700 234'0 -1'4 11,700.00 0
55 6.25 0'0 0'1 6800 244'0 -1'4 12,200.00 0
33 6.25 0'0 0'1 6900 254'0 -1'4 12,700.00 0
118 6.25 0'0 0'1 7000 264'0 -1'4 13,200.00 0
52 6.25 0'0 0'1 7100 274'0 -1'4 13,700.00 0
31 6.25 0'0 0'1 7200 284'0 -1'4 14,200.00 0
27 6.25 0'0 0'1 7300 294'0 -1'4 14,700.00 0
77 6.25 0'0 0'1 7400 304'0 -1'4 15,200.00 0
60 6.25 0'0 0'1 7500 314'0 -1'4 15,700.00 0
33 6.25 0'0 0'1 7600 324'0 -1'4 16,200.00 0
19 6.25 0'0 0'1 7700 334'0 -1'4 16,700.00 0
37 6.25 0'0 0'1 7800 344'0 -1'4 17,200.00 0
11 6.25 0'0 0'1 7900 354'0 -1'4 17,700.00 0
16 6.25 0'0 0'1 8000 364'0 -1'4 18,200.00 0
0 6.25 0'0 0'1 8100 374'0 -1'4 18,700.00 0
0 6.25 0'0 0'1 8200 384'0 -1'4 19,200.00 0
0 6.25 0'0 0'1 8300 394'0 -1'4 19,700.00 0
0 6.25 0'0 0'1 8400 404'0 -1'4 20,200.00 0
4 6.25 0'0 0'1 8500 414'0 -1'4 20,700.00 0
0 6.25 0'0 0'1 8600 424'0 -1'4 21,200.00 0
0 6.25 0'0 0'1 8700 434'0 -1'4 21,700.00 0
0 6.25 0'0 0'1 8800 444'0 -1'4 22,200.00 0
0 6.25 0'0 0'1 8900 454'0 -1'4 22,700.00 0
7 6.25 0'0 0'1 9000 464'0 -1'4 23,200.00 0
0 6.25 0'0 0'1 9100 474'0 -1'4 23,700.00 0
0 6.25 0'0 0'1 9200 484'0 -1'4 24,200.00 0
0 6.25 0'0 0'1 9300 494'0 -1'4 24,700.00 0
0 6.25 0'0 0'1 9400 504'0 -1'4 25,200.00 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.