Futures & Options

@KWZ9
@KWZ9
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
Dec '19 @KW9Z 403'6 402'2 405'4 402'2 1'4 9/18/19 7:06 AM
Mar '20 @KW0H 417'6 416'4 419'6 416'2 1'2 9/18/19 7:06 AM
May '20 @KW0K 428'4 427'0 429'4 427'0 1'4 9/18/19 7:06 AM
Jul '20 @KW0N 439'2 436'6 439'2 436'6 2'2 9/18/19 7:06 AM
Sep '20 @KW0U 451'2 449'0 451'2 449'0 2'4 9/18/19 7:06 AM
Dec '20 @KW0Z 466'0 466'0 465'6 466'2 466'0 0'2 9/18/19 7:06 AM
Mar '21 @KW1H 480'2 486'0 480'2 486'0 486'0 -6'6 9/18/19 7:06 AM
May '21 @KW1K 486'2 491'0 486'2 491'0 491'0 -6'2 9/18/19 7:04 AM
Jul '21 @KW1N 490'2 497'0 490'2 497'0 497'0 -6'6 9/18/19 7:05 AM
Sep '21 @KW1U 490'2 490'2 -6'6 9/17/19 7:00 PM
Dec '21 @KW1Z 504'2 504'2 -6'6 9/17/19 7:00 PM
Mar '22 @KW2H 504'2 504'2 -6'6 9/17/19 1:20 PM
May '22 @KW2K 504'2 504'2 -6'6 9/17/19 1:20 PM
Jul '22 @KW2N 500'0 500'0 -6'6 9/17/19 1:20 PM
CORN
Symbol Last Open Close High Low Change Last Updated  
Dec '19 @C9Z 367'2 367'6 370'0 367'0 -0'6 9/18/19 7:06 AM
Mar '20 @C0H 379'2 379'4 382'0 379'0 -0'6 9/18/19 7:06 AM
May '20 @C0K 387'6 387'6 390'0 387'4 -0'4 9/18/19 7:06 AM
Jul '20 @C0N 394'6 394'6 397'0 394'6 -0'2 9/18/19 7:06 AM
Sep '20 @C0U 399'0 398'6 400'4 398'6 0'0 9/18/19 7:06 AM
Dec '20 @C0Z 405'0 404'4 406'4 404'4 0'2 9/18/19 7:06 AM
Mar '21 @C1H 414'2 414'2 414'6 414'2 414'2 -0'4 9/18/19 7:06 AM
May '21 @C1K 420'4 423'4 420'4 425'0 420'0 -6'4 9/18/19 7:06 AM
Jul '21 @C1N 424'4 424'6 424'6 424'4 0'6 9/18/19 7:06 AM
Sep '21 @C1U 414'2 417'0 414'2 417'0 417'0 -3'2 9/18/19 7:06 AM
Dec '21 @C1Z 416'0 416'0 416'0 416'0 0'4 9/18/19 7:06 AM
Jul '22 @C2N 430'4 430'4 -2'4 9/18/19 7:06 AM
Dec '22 @C2Z 414'2 415'0 414'2 415'0 414'0 -1'0 9/18/19 3:42 AM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
Nov '19 @S9X 893'2 895'2 897'0 892'0 -0'4 9/18/19 7:06 AM
Jan '20 @S0F 907'2 909'0 910'4 905'4 0'0 9/18/19 7:06 AM
Mar '20 @S0H 920'0 920'6 923'0 918'2 0'4 9/18/19 7:06 AM
May '20 @S0K 931'6 932'4 933'2 929'2 1'4 9/18/19 7:06 AM
Jul '20 @S0N 940'2 941'6 943'0 938'6 0'4 9/18/19 7:06 AM
Aug '20 @S0Q 946'0 945'0 946'0 945'0 2'2 9/18/19 7:06 AM
Sep '20 @S0U 946'2 945'0 947'6 945'0 1'0 9/18/19 7:06 AM
Nov '20 @S0X 952'2 953'4 955'2 952'2 -0'4 9/18/19 7:06 AM
Jan '21 @S1F 962'6 962'4 962'6 962'4 1'6 9/18/19 7:05 AM
Mar '21 @S1H 964'2 963'2 964'2 965'2 963'0 -2'2 9/18/19 7:05 AM
May '21 @S1K 969'2 969'2 -1'0 9/18/19 7:05 AM
Jul '21 @S1N 976'4 975'6 976'4 977'0 974'2 -1'0 9/18/19 7:03 AM
Aug '21 @S1Q 976'4 976'4 -0'4 9/18/19 7:01 AM
Sep '21 @S1U 966'4 966'4 -0'4 9/18/19 7:01 AM
Nov '21 @S1X 954'4 955'0 955'0 954'4 -0'2 9/18/19 7:05 AM
Jul '22 @S2N 958'4 958'4 -1'2 9/18/19 6:51 AM
Nov '22 @S2X 946'6 946'6 -1'2 9/18/19 6:51 AM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
Oct '19 @SM9V 2940 2945 2954 2937 -1 9/18/19 7:06 AM
Dec '19 @SM9Z 2978 2983 2992 2973 0 9/18/19 7:06 AM
Jan '20 @SM0F 2996 2999 3009 2992 1 9/18/19 7:06 AM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Oct '19 @LE9V 99.350 98.200 99.350 99.900 97.625 1.350 9/18/19 6:30 AM
Dec '19 @LE9Z 105.300 104.075 105.300 105.900 103.750 1.275 9/18/19 6:00 AM
Feb '20 @LE0G 111.775 110.450 111.775 112.425 110.225 1.325 9/17/19 2:44 PM
Apr '20 @LE0J 115.075 114.325 115.075 115.750 114.000 0.700 9/18/19 6:46 AM
Jun '20 @LE0M 107.725 107.275 107.725 108.375 107.000 0.375 9/18/19 7:02 AM
Aug '20 @LE0Q 106.125 105.350 106.125 106.700 105.350 0.525 9/17/19 3:10 PM
Oct '20 @LE0V 107.975 107.950 107.975 108.525 107.650 0.500 9/17/19 1:05 PM
Dec '20 @LE0Z 110.600 110.675 110.600 110.850 110.400 0.350 9/17/19 1:05 PM
Feb '21 @LE1G 112.150 112.225 112.150 112.800 111.775 0.400 9/17/19 1:05 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Sep '19 @GF9U 139.175 136.625 139.175 139.750 136.550 2.625 9/17/19 1:05 PM
Oct '19 @GF9V 137.300 134.100 137.300 138.525 133.950 3.100 9/17/19 3:01 PM
Nov '19 @GF9X 135.050 133.150 135.050 136.425 132.875 1.875 9/18/19 6:05 AM
Jan '20 @GF0F 132.775 130.975 132.775 133.500 130.675 1.775 9/17/19 2:36 PM
Mar '20 @GF0H 132.600 130.550 132.600 132.925 130.300 1.950 9/17/19 1:05 PM
Apr '20 @GF0J 134.100 131.825 134.100 134.325 131.675 2.250 9/17/19 1:05 PM
May '20 @GF0K 135.050 133.000 135.050 135.275 133.000 2.725 9/17/19 1:05 PM
Aug '20 @GF0Q 138.200 136.500 138.200 138.200 136.500 2.400 9/17/19 1:05 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Oct '19 @HE9V 62.100 64.100 62.100 64.650 61.500 -1.525 9/18/19 6:55 AM
Dec '19 @HE9Z 67.675 70.450 67.675 70.600 67.675 -3.000 9/18/19 6:00 AM
Feb '20 @HE0G 73.550 76.000 73.550 76.500 73.250 -2.300 9/18/19 6:50 AM
Apr '20 @HE0J 79.525 81.225 79.525 81.850 79.000 -1.450 9/18/19 6:40 AM
May '20 @HE0K 85.750 87.150 85.750 87.475 85.575 -1.250 9/18/19 6:49 AM
Jun '20 @HE0M 90.925 92.175 90.925 92.375 90.275 -1.025 9/18/19 6:00 AM
Jul '20 @HE0N 90.550 91.175 90.550 91.500 89.900 -0.650 9/17/19 1:05 PM
Aug '20 @HE0Q 89.075 88.750 89.075 89.500 88.375 -0.325 9/17/19 3:52 PM
Oct '20 @HE0V 75.500 75.475 75.500 76.000 75.250 -0.700 9/17/19 3:49 PM
Dec '20 @HE0Z 70.800 70.750 70.800 71.325 70.600 -0.700 9/17/19 1:05 PM
Feb '21 @HE1G 74.325 74.325 74.325 74.325 74.325 -0.175 9/17/19 3:44 PM
E-MINI CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Oct '19 @QM9V 58.875 58.800 59.425 58.650 -0.475 9/18/19 7:07 AM
Nov '19 @QM9X 58.700 58.525 59.275 58.475 -0.400 9/18/19 7:06 AM
Dec '19 @QM9Z 58.175 58.200 58.750 58.000 -0.400 9/18/19 7:07 AM
CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Oct '19 QCL9V 58.89 58.81 59.43 58.63 -0.45 9/18/19 7:06 AM
Nov '19 QCL9X 58.72 58.62 59.27 58.47 -0.38 9/18/19 7:06 AM
Dec '19 QCL9Z 58.23 58.06 58.75 57.93 -0.34 9/18/19 7:06 AM
COTTON
Symbol Last Open Close High Low Change Last Updated  
Oct '19 QTT9V 0.6012 0.6012 -0.0147 9/17/19 1:28 PM
Dec '19 QTT9Z 9/18/19 7:06 AM
Mar '20 QTT0H 0.6186 0.6186 -0.0110 9/17/19 1:28 PM
May '20 QTT0K 0.6291 0.6291 -0.0092 9/17/19 1:28 PM
Jul '20 QTT0N 0.6379 0.6379 -0.0082 9/17/19 1:28 PM
Oct '20 QTT0V 0.6424 0.6424 -0.0079 9/17/19 1:28 PM
Dec '20 QTT0Z 0.6465 0.6465 -0.0082 9/17/19 1:28 PM
Mar '21 QTT1H 0.6546 0.6546 -0.0066 9/17/19 1:28 PM
May '21 QTT1K 0.6654 0.6654 -0.0026 9/17/19 1:28 PM
Jul '21 QTT1N 0.6747 0.6747 -0.0027 9/17/19 1:28 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 10,612.50 -6'6 212'2 1900 0'1 0'0 6.25 0
0 10,112.50 -6'6 202'2 2000 0'1 0'0 6.25 0
0 9,612.50 -6'6 192'2 2100 0'1 0'0 6.25 0
0 9,112.50 -6'6 182'2 2200 0'1 0'0 6.25 0
0 8,612.50 -6'6 172'2 2300 0'1 0'0 6.25 0
0 8,112.50 -6'6 162'2 2400 0'1 0'0 6.25 0
0 7,612.50 -6'6 152'2 2500 0'1 0'0 6.25 0
0 7,112.50 -6'6 142'2 2600 0'1 0'0 6.25 0
0 6,612.50 -6'6 132'2 2700 0'1 0'0 6.25 0
0 6,112.50 -6'6 122'2 2800 0'1 0'0 6.25 0
0 5,862.50 -6'6 117'2 2850 0'1 0'0 6.25 0
0 5,612.50 -6'6 112'2 2900 0'1 0'0 6.25 0
0 5,362.50 -6'6 107'2 2950 0'1 0'0 6.25 0
0 5,112.50 -6'6 102'2 3000 0'1 0'0 6.25 0
0 4,862.50 -6'6 97'2 3050 0'1 0'0 6.25 0
0 4,612.50 -6'6 92'2 3100 0'1 0'0 6.25 0
0 4,362.50 -6'6 87'2 3150 0'1 0'0 6.25 183
0 4,112.50 -6'6 82'2 3200 0'1 0'0 6.25 0
0 3,862.50 -6'6 77'2 3250 0'1 0'0 6.25 0
0 3,618.75 -6'6 72'3 3300 0'1 -0'1 6.25 160
0 3,368.75 -6'6 67'3 3350 0'2 0'0 12.50 0
0 3,125.00 -6'6 62'4 3400 0'3 0'0 18.75 127
0 2,881.25 -6'6 57'5 3450 0'4 0'0 25.00 12
0 2,643.75 -6'5 52'7 3500 0'6 0'1 37.50 244
0 2,412.50 -6'4 48'2 3550 1'1 0'2 56.25 16
0 2,181.25 -6'4 43'5 3600 1'4 0'2 75.00 474
0 1,962.50 -6'2 39'2 3650 2'0 0'3 100.00 0
20 1,743.75 -6'2 34'7 3700 2'6 0'4 137.50 3257
0 1,543.75 -6'0 30'7 3750 3'6 0'7 187.50 74
21 1,356.25 -5'5 27'1 3800 4'7 1'0 243.75 952
89 1,181.25 -5'2 23'5 3850 6'3 1'3 318.75 90
378 1,018.75 -5'0 20'3 3900 8'1 1'6 406.25 1589
91 875.00 -4'5 17'4 3950 10'2 2'1 512.50 511
869 862.50 2'2 17'2 4000 12'6 2'4 637.50 1314
29 637.50 -3'6 12'6 4050 15'3 2'7 768.75 6
702 537.50 -3'4 10'6 4100 18'4 3'3 925.00 231
503 450.00 -3'1 9'0 4150 21'6 3'5 1,087.50 8
863 381.25 -2'6 7'5 4200 25'2 4'0 1,262.50 1101
51 318.75 -2'3 6'3 4250 29'0 4'2 1,450.00 0
1001 262.50 -2'2 5'2 4300 33'0 4'5 1,650.00 1724
16 218.75 -1'7 4'3 4350 37'0 4'6 1,850.00 0
912 181.25 -1'5 3'5 4400 41'2 5'0 2,062.50 540
0 150.00 -1'4 3'0 4450 45'5 5'2 2,281.25 0
2241 125.00 -1'2 2'4 4500 50'1 5'4 2,506.25 524
0 106.25 -1'0 2'1 4550 54'6 5'6 2,737.50 0
2482 87.50 -0'7 1'6 4600 59'3 5'7 2,968.75 384
0 75.00 -0'6 1'4 4650 64'0 5'7 3,200.00 0
636 62.50 -0'5 1'2 4700 68'6 6'0 3,437.50 178
0 50.00 -0'5 1'0 4750 73'5 6'2 3,681.25 0
1743 43.75 -0'4 0'7 4800 78'3 6'2 3,918.75 178
0 37.50 -0'3 0'6 4850 83'2 6'2 4,162.50 0
339 31.25 -0'3 0'5 4900 88'1 6'3 4,406.25 205
0 25.00 -0'2 0'4 4950 93'1 6'4 4,656.25 0
2458 25.00 -0'2 0'4 5000 98'0 6'4 4,900.00 338
0 18.75 -0'2 0'3 5050 103'0 6'5 5,150.00 0
148 18.75 -0'1 0'3 5100 107'7 6'4 5,393.75 1
422 12.50 -0'1 0'2 5200 117'7 6'5 5,893.75 13
555 6.25 -0'1 0'1 5300 127'6 6'5 6,387.50 18
530 6.25 -0'1 0'1 5400 137'6 6'6 6,887.50 150
3253 6.25 0'0 0'1 5500 147'6 6'6 7,387.50 5
225 6.25 0'0 0'1 5600 157'6 6'6 7,887.50 53
569 6.25 0'0 0'1 5700 167'6 6'6 8,387.50 19
805 6.25 0'0 0'1 5800 177'6 6'6 8,887.50 0
144 6.25 0'0 0'1 5900 187'6 6'6 9,387.50 0
691 6.25 0'0 0'1 6000 197'6 6'6 9,887.50 0
3522 6.25 0'0 0'1 6100 207'6 6'6 10,387.50 0
1132 6.25 0'0 0'1 6200 217'6 6'6 10,887.50 0
16 6.25 0'0 0'1 6300 227'6 6'6 11,387.50 0
0 6.25 0'0 0'1 6400 237'6 6'6 11,887.50 0
1530 6.25 0'0 0'1 6500 247'6 6'6 12,387.50 0
0 6.25 0'0 0'1 6600 257'6 6'6 12,887.50 0
25 6.25 0'0 0'1 6700 267'6 6'6 13,387.50 0
2 6.25 0'0 0'1 6800 277'6 6'6 13,887.50 0
1 6.25 0'0 0'1 6900 287'6 6'6 14,387.50 0
3 6.25 0'0 0'1 7000 297'6 6'6 14,887.50 0
0 6.25 0'0 0'1 7100 307'6 6'6 15,387.50 0
0 6.25 0'0 0'1 7200 317'6 6'6 15,887.50 0
0 6.25 0'0 0'1 7300 327'6 6'6 16,387.50 0
0 6.25 0'0 0'1 7400 337'6 6'6 16,887.50 0
0 6.25 0'0 0'1 7500 347'6 6'6 17,387.50 0
0 6.25 0'0 0'1 7600 357'6 6'6 17,887.50 0
0 6.25 0'0 0'1 7700 367'6 6'6 18,387.50 0
0 6.25 0'0 0'1 7800 377'6 6'6 18,887.50 0
0 6.25 0'0 0'1 7900 387'6 6'6 19,387.50 0
1 6.25 0'0 0'1 8000 397'6 6'6 19,887.50 0
0 6.25 0'0 0'1 8100 407'6 6'6 20,387.50 0
0 6.25 0'0 0'1 8200 417'6 6'6 20,887.50 0
0 6.25 0'0 0'1 8300 427'6 6'6 21,387.50 0
0 6.25 0'0 0'1 8400 437'6 6'6 21,887.50 0
0 6.25 0'0 0'1 8500 447'6 6'6 22,387.50 0
0 6.25 0'0 0'1 8600 457'6 6'6 22,887.50 0
0 6.25 0'0 0'1 8700 467'6 6'6 23,387.50 0
0 6.25 0'0 0'1 8800 477'6 6'6 23,887.50 0
0 6.25 0'0 0'1 8900 487'6 6'6 24,387.50 0
30 6.25 0'0 0'1 9000 497'6 6'6 24,887.50 0
0 6.25 0'0 0'1 9100 507'6 6'6 25,387.50 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.