Futures & Options

@KWH0
@KWH0
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
Mar '20 @KW0H 445'4 440'2 445'4 446'0 431'6 2'2 2/28/20 1:28 PM
May '20 @KW0K 453'2 451'4 453'2 456'0 439'0 1'4 2/28/20 3:59 PM
Jul '20 @KW0N 460'2 460'0 460'2 461'6 446'6 1'4 2/28/20 3:14 PM
Sep '20 @KW0U 469'2 467'6 469'2 472'0 456'4 1'2 2/28/20 1:30 PM
Dec '20 @KW0Z 482'6 480'2 482'6 484'0 470'6 1'6 2/28/20 1:28 PM
Mar '21 @KW1H 494'4 487'6 494'4 495'4 482'6 1'4 2/28/20 1:28 PM
May '21 @KW1K 501'4 499'0 501'4 500'2 490'0 1'4 2/28/20 1:28 PM
Jul '21 @KW1N 501'2 495'2 501'2 498'2 492'2 3'2 2/28/20 1:20 PM
Sep '21 @KW1U 506'0 506'0 4'4 2/28/20 1:20 PM
Dec '21 @KW1Z 517'4 517'4 4'4 2/28/20 1:20 PM
Mar '22 @KW2H 522'6 522'6 4'4 2/28/20 1:20 PM
May '22 @KW2K 522'6 522'6 4'4 2/28/20 1:20 PM
Jul '22 @KW2N 511'2 511'2 4'4 2/28/20 1:20 PM
CORN
Symbol Last Open Close High Low Change Last Updated  
Mar '20 @C0H 366'4 364'4 366'4 367'2 362'6 2'0 2/28/20 2:49 PM
May '20 @C0K 368'2 368'0 368'2 369'6 365'6 0'2 2/28/20 3:59 PM
Jul '20 @C0N 372'4 373'0 372'4 373'4 370'0 0'0 2/28/20 3:39 PM
Sep '20 @C0U 372'4 373'0 372'4 373'6 370'2 -0'2 2/28/20 1:20 PM
Dec '20 @C0Z 377'0 377'6 377'0 378'2 375'0 -0'4 2/28/20 2:54 PM
Mar '21 @C1H 387'4 387'4 387'4 388'4 385'4 0'0 2/28/20 1:20 PM
May '21 @C1K 392'6 392'6 392'6 393'2 390'4 0'0 2/28/20 1:20 PM
Jul '21 @C1N 395'6 395'4 395'6 396'0 393'4 0'0 2/28/20 1:30 PM
Sep '21 @C1U 390'0 388'4 390'0 390'0 388'0 0'4 2/28/20 1:30 PM
Dec '21 @C1Z 391'6 392'0 391'6 392'0 390'0 -0'2 2/28/20 1:30 PM
Mar '22 @C2H 401'4 401'4 401'4 401'6 400'0 -0'2 2/28/20 1:30 PM
May '22 @C2K 406'2 405'0 406'2 405'0 405'0 0'2 2/28/20 1:30 PM
Jul '22 @C2N 410'0 408'4 410'0 409'0 407'6 0'0 2/28/20 1:30 PM
Sep '22 @C2U 403'2 403'2 0'0 2/28/20 1:20 PM
Dec '22 @C2Z 400'2 400'0 400'2 400'0 397'6 -1'0 2/28/20 1:30 PM
Jul '23 @C3N 410'6 410'6 -1'0 2/28/20 1:30 PM
Dec '23 @C3Z 405'2 406'0 405'2 406'0 406'0 -1'2 2/28/20 2:30 PM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
Mar '20 @S0H 883'4 886'2 883'4 887'2 874'4 -2'6 2/28/20 3:31 PM
May '20 @S0K 892'6 894'6 892'6 895'4 879'6 -2'2 2/28/20 3:35 PM
Jul '20 @S0N 901'4 903'6 901'4 904'4 889'6 -3'2 2/28/20 2:52 PM
Aug '20 @S0Q 904'0 907'6 904'0 907'6 893'6 -4'2 2/28/20 1:20 PM
Sep '20 @S0U 904'2 907'4 904'2 907'6 895'2 -4'2 2/28/20 1:30 PM
Nov '20 @S0X 908'2 913'2 908'2 913'2 900'2 -5'2 2/28/20 3:05 PM
Jan '21 @S1F 911'0 916'0 911'0 916'0 903'6 -5'4 2/28/20 1:30 PM
Mar '21 @S1H 904'0 906'2 904'0 908'6 897'6 -4'6 2/28/20 3:06 PM
May '21 @S1K 904'2 906'2 904'2 908'4 898'6 -4'0 2/28/20 1:30 PM
Jul '21 @S1N 909'2 913'0 909'2 913'2 905'0 -4'0 2/28/20 1:30 PM
Aug '21 @S1Q 909'0 909'0 -3'6 2/28/20 1:28 PM
Sep '21 @S1U 904'4 904'4 -4'0 2/28/20 1:28 PM
Nov '21 @S1X 904'4 907'2 904'4 907'6 900'0 -3'4 2/28/20 3:22 PM
Jan '22 @S2F 912'0 912'0 -3'4 2/28/20 1:20 PM
Mar '22 @S2H 913'0 913'0 -2'4 2/28/20 1:20 PM
May '22 @S2K 920'0 920'0 -2'4 2/28/20 1:20 PM
Jul '22 @S2N 926'2 926'2 -2'2 2/28/20 1:20 PM
Aug '22 @S2Q 923'4 923'4 -5'0 2/28/20 1:20 PM
Sep '22 @S2U 923'4 923'4 -5'0 2/28/20 1:20 PM
Nov '22 @S2X 918'6 918'6 -3'0 2/28/20 1:30 PM
Jul '23 @S3N 929'6 929'6 -3'0 2/28/20 1:20 PM
Nov '23 @S3X 927'0 930'0 927'0 930'0 930'0 -4'0 2/28/20 1:30 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
Mar '20 @SM0H 2986 2981 2986 3004 2945 17 2/28/20 3:04 PM
May '20 @SM0K 3056 3047 3056 3074 3008 20 2/28/20 2:30 PM
Jul '20 @SM0N 3101 3091 3101 3116 3051 22 2/28/20 1:20 PM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Feb '20 @LE0G 112.700 111.000 112.700 113.400 110.500 0.075 2/28/20 1:05 PM
Apr '20 @LE0J 107.575 108.400 107.575 110.000 107.475 -2.900 2/28/20 1:05 PM
Jun '20 @LE0M 101.200 102.000 101.200 104.100 100.925 -2.725 2/28/20 2:53 PM
Aug '20 @LE0Q 102.275 102.900 102.275 105.025 101.475 -2.200 2/28/20 3:55 PM
Oct '20 @LE0V 107.525 108.125 107.525 109.850 106.700 -2.125 2/28/20 1:05 PM
Dec '20 @LE0Z 112.275 112.975 112.275 114.225 111.500 -1.925 2/28/20 2:33 PM
Feb '21 @LE1G 115.625 116.000 115.625 117.425 114.975 -1.550 2/28/20 2:30 PM
Apr '21 @LE1J 117.150 117.925 117.150 118.800 116.875 -1.450 2/28/20 1:05 PM
Jun '21 @LE1M 110.800 110.800 -1.475 2/28/20 1:05 PM
Aug '21 @LE1Q 109.800 2/28/20 1:05 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Mar '20 @GF0H 131.275 130.000 131.275 134.450 128.725 -1.300 2/28/20 2:54 PM
Apr '20 @GF0J 132.700 131.325 132.700 135.350 130.150 -1.375 2/28/20 1:05 PM
May '20 @GF0K 133.525 132.550 133.525 136.025 131.550 -2.025 2/28/20 1:05 PM
Aug '20 @GF0Q 141.550 140.750 141.550 143.900 139.750 -1.825 2/28/20 1:05 PM
Sep '20 @GF0U 143.525 142.800 143.525 145.900 141.700 -1.725 2/28/20 1:05 PM
Oct '20 @GF0V 144.825 143.675 144.825 147.300 143.000 -1.675 2/28/20 1:05 PM
Nov '20 @GF0X 145.650 144.425 145.650 147.500 144.175 -1.450 2/28/20 1:05 PM
Jan '21 @GF1F 142.350 142.350 -1.550 2/28/20 1:05 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Apr '20 @HE0J 62.275 62.125 62.275 63.000 61.525 -0.275 2/28/20 2:33 PM
May '20 @HE0K 69.025 69.350 69.025 69.750 68.625 -0.725 2/28/20 1:05 PM
Jun '20 @HE0M 77.225 77.750 77.225 78.075 76.650 -0.825 2/28/20 1:05 PM
Jul '20 @HE0N 78.300 79.275 78.300 79.525 78.000 -1.100 2/28/20 1:05 PM
Aug '20 @HE0Q 78.150 79.050 78.150 79.400 77.825 -1.200 2/28/20 1:05 PM
Oct '20 @HE0V 67.125 68.150 67.125 68.500 66.950 -1.300 2/28/20 1:05 PM
Dec '20 @HE0Z 62.900 63.475 62.900 63.875 62.700 -0.825 2/28/20 1:05 PM
Feb '21 @HE1G 66.700 66.975 66.700 67.425 66.525 -0.475 2/28/20 1:05 PM
Apr '21 @HE1J 70.250 70.250 -0.475 2/28/20 1:05 PM
May '21 @HE1K 74.350 74.350 -0.475 2/28/20 1:05 PM
Jun '21 @HE1M 79.200 79.200 -0.475 2/28/20 1:05 PM
Jul '21 @HE1N 80.525 80.525 -0.475 2/28/20 1:05 PM
E-MINI CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Apr '20 @QM0J 44.750 46.425 44.750 47.025 43.850 -2.350 2/28/20 4:00 PM
May '20 @QM0K 44.950 46.525 44.950 47.075 44.100 -2.350 2/28/20 4:00 PM
Jun '20 @QM0M 45.100 46.700 45.100 46.850 44.400 -2.350 2/28/20 4:00 PM
CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Apr '20 QCL0J 44.76 46.49 44.76 47.03 43.85 -2.33 2/28/20 4:01 PM
May '20 QCL0K 44.94 46.68 44.94 47.20 44.07 -2.35 2/28/20 4:01 PM
Jun '20 QCL0M 45.10 46.74 45.10 47.34 44.27 -2.34 2/28/20 4:00 PM
COTTON
Symbol Last Open Close High Low Change Last Updated  
May '20 QTT0K 0.6149 0.6059 0.6149 0.6059 0.6059 -0.0101 2/28/20 1:25 PM
Jul '20 QTT0N 0.6227 0.6227 -0.0101 2/28/20 1:25 PM
Oct '20 QTT0V 0.6197 0.6197 -0.0078 2/28/20 1:25 PM
Dec '20 QTT0Z 0.6244 0.6244 -0.0081 2/28/20 1:25 PM
Mar '21 QTT1H 0.6328 0.6328 -0.0086 2/28/20 1:25 PM
May '21 QTT1K 0.6393 0.6393 -0.0095 2/28/20 1:25 PM
Jul '21 QTT1N 0.6429 0.6429 -0.0104 2/28/20 1:25 PM
Oct '21 QTT1V 0.6259 0.6259 -0.0116 2/28/20 1:25 PM
Dec '21 QTT1Z 0.6229 0.6229 -0.0116 2/28/20 1:25 PM
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
Powered By Telvent DTN