Futures & Options

@KWN0
@KWN0
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
Jul '20 @KW0N 472'2 457'0 472'2 476'6 457'0 14'4 6/4/20 6:39 PM
Sep '20 @KW0U 479'2 464'2 479'2 483'4 464'2 14'4 6/4/20 5:13 PM
Dec '20 @KW0Z 490'6 476'4 490'6 495'0 476'4 13'6 6/4/20 6:12 PM
Mar '21 @KW1H 502'0 488'0 502'0 505'4 488'0 13'2 6/4/20 4:58 PM
May '21 @KW1K 509'0 500'4 509'0 512'4 498'6 12'6 6/4/20 4:58 PM
Jul '21 @KW1N 513'0 499'4 513'0 517'2 499'4 12'0 6/4/20 1:20 PM
Sep '21 @KW1U 520'2 514'6 520'2 515'0 514'6 12'2 6/4/20 1:20 PM
Dec '21 @KW1Z 531'4 530'0 531'4 532'4 530'0 11'2 6/4/20 4:57 PM
Mar '22 @KW2H 539'2 540'0 539'2 540'0 539'6 9'4 6/4/20 4:58 PM
May '22 @KW2K 539'2 539'2 9'4 6/4/20 1:20 PM
Jul '22 @KW2N 520'6 520'6 9'0 6/4/20 1:20 PM
CORN
Symbol Last Open Close High Low Change Last Updated  
Jul '20 @C0N 329'0 324'2 329'0 329'4 324'0 5'0 6/4/20 6:38 PM
Sep '20 @C0U 333'2 328'4 333'2 333'6 328'2 4'6 6/4/20 6:38 PM
Dec '20 @C0Z 342'6 338'2 342'6 342'6 337'6 4'4 6/4/20 6:48 PM
Mar '21 @C1H 355'0 350'4 355'0 355'0 350'2 4'4 6/4/20 6:43 PM
May '21 @C1K 361'2 357'2 361'2 361'4 356'6 4'0 6/4/20 5:58 PM
Jul '21 @C1N 366'2 362'2 366'2 366'6 361'4 3'6 6/4/20 5:59 PM
Sep '21 @C1U 366'4 361'2 366'4 366'6 361'2 4'4 6/4/20 5:02 PM
Dec '21 @C1Z 373'4 368'0 373'4 373'4 367'6 4'6 6/4/20 5:58 PM
Mar '22 @C2H 383'0 380'6 383'0 382'0 380'6 5'0 6/4/20 1:20 PM
May '22 @C2K 388'0 387'4 388'0 387'4 387'4 4'6 6/4/20 1:20 PM
Jul '22 @C2N 391'6 389'0 391'6 391'0 389'0 4'6 6/4/20 5:00 PM
Sep '22 @C2U 382'0 382'0 3'6 6/4/20 1:20 PM
Dec '22 @C2Z 381'4 380'0 381'4 381'0 380'0 4'2 6/4/20 6:37 PM
Jul '23 @C3N 396'6 396'6 4'2 6/4/20 1:20 PM
Dec '23 @C3Z 384'2 384'2 4'0 6/4/20 1:20 PM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
Jul '20 @S0N 867'6 857'0 867'6 873'2 855'2 10'2 6/4/20 6:43 PM
Aug '20 @S0Q 868'6 858'2 868'6 873'4 857'2 9'6 6/4/20 6:47 PM
Sep '20 @S0U 870'2 859'6 870'2 874'4 858'2 9'6 6/4/20 6:48 PM
Nov '20 @S0X 876'6 865'6 876'6 879'6 864'4 10'4 6/4/20 6:47 PM
Jan '21 @S1F 881'4 870'0 881'4 883'4 868'4 11'0 6/4/20 4:59 PM
Mar '21 @S1H 879'0 865'6 879'0 881'2 864'4 12'2 6/4/20 6:37 PM
May '21 @S1K 882'6 867'2 882'6 884'2 866'0 14'4 6/4/20 5:37 PM
Jul '21 @S1N 891'0 873'6 891'0 892'2 873'6 15'0 6/4/20 1:30 PM
Aug '21 @S1Q 892'0 883'4 892'0 893'0 883'4 14'4 6/4/20 1:20 PM
Sep '21 @S1U 886'0 873'4 886'0 886'6 873'4 14'0 6/4/20 1:20 PM
Nov '21 @S1X 882'2 866'0 882'2 884'0 866'0 14'0 6/4/20 6:28 PM
Jan '22 @S2F 887'2 885'6 887'2 887'2 885'4 14'6 6/4/20 1:20 PM
Mar '22 @S2H 884'2 884'2 14'2 6/4/20 1:20 PM
May '22 @S2K 887'0 887'0 14'6 6/4/20 1:20 PM
Jul '22 @S2N 892'6 892'6 14'6 6/4/20 1:20 PM
Aug '22 @S2Q 891'6 891'6 14'6 6/4/20 1:20 PM
Sep '22 @S2U 889'4 889'4 14'6 6/4/20 1:20 PM
Nov '22 @S2X 886'0 875'0 886'0 882'4 875'0 13'2 6/4/20 5:00 PM
Jul '23 @S3N 906'0 906'0 13'2 6/4/20 1:20 PM
Nov '23 @S3X 899'4 899'4 11'6 6/4/20 1:20 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
Jul '20 @SM0N 2898 2859 2898 2924 2857 35 6/4/20 6:45 PM
Aug '20 @SM0Q 2919 2880 2919 2944 2879 35 6/4/20 6:44 PM
Sep '20 @SM0U 2936 2900 2936 2960 2898 36 6/4/20 6:44 PM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Jun '20 @LE0M 95.725 95.325 95.725 96.000 95.175 0.275 6/4/20 2:30 PM
Aug '20 @LE0Q 97.925 97.275 97.925 98.250 97.075 0.575 6/4/20 2:30 PM
Oct '20 @LE0V 100.875 99.800 100.875 101.125 99.800 0.900 6/4/20 2:40 PM
Dec '20 @LE0Z 105.025 103.800 105.025 105.200 103.725 1.050 6/4/20 1:05 PM
Feb '21 @LE1G 109.000 107.875 109.000 109.175 107.700 0.950 6/4/20 1:05 PM
Apr '21 @LE1J 111.450 110.250 111.450 111.550 110.000 1.125 6/4/20 1:05 PM
Jun '21 @LE1M 105.075 103.900 105.075 105.225 103.650 1.025 6/4/20 1:05 PM
Aug '21 @LE1Q 104.475 103.325 104.475 104.800 103.250 1.025 6/4/20 1:05 PM
Oct '21 @LE1V 107.475 107.475 0.850 6/4/20 1:05 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Aug '20 @GF0Q 134.725 133.675 134.725 135.325 133.625 0.500 6/4/20 2:30 PM
Sep '20 @GF0U 136.500 135.400 136.500 136.925 135.200 0.725 6/4/20 1:05 PM
Oct '20 @GF0V 137.275 136.225 137.275 137.875 136.100 0.700 6/4/20 1:05 PM
Nov '20 @GF0X 137.775 136.850 137.775 138.375 136.475 0.725 6/4/20 1:05 PM
Jan '21 @GF1F 136.425 135.450 136.425 136.775 135.300 0.975 6/4/20 1:05 PM
Mar '21 @GF1H 135.850 134.850 135.850 136.050 134.475 1.175 6/4/20 1:05 PM
Apr '21 @GF1J 136.525 136.525 1.175 6/4/20 1:05 PM
May '21 @GF1K 136.950 136.950 1.175 6/4/20 1:05 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Jun '20 @HE0M 48.425 48.525 48.425 48.900 46.450 -0.225 6/4/20 1:05 PM
Jul '20 @HE0N 53.575 53.425 53.575 54.250 52.925 0.100 6/4/20 3:02 PM
Aug '20 @HE0Q 55.775 54.800 55.775 56.150 54.100 0.875 6/4/20 1:05 PM
Oct '20 @HE0V 52.125 51.125 52.125 52.525 50.600 1.075 6/4/20 1:05 PM
Dec '20 @HE0Z 52.825 52.025 52.825 53.075 51.700 0.900 6/4/20 1:05 PM
Feb '21 @HE1G 59.725 59.000 59.725 59.925 58.275 0.875 6/4/20 1:05 PM
Apr '21 @HE1J 66.075 65.200 66.075 66.325 64.525 0.925 6/4/20 1:05 PM
May '21 @HE1K 71.075 70.300 71.075 71.100 70.300 1.575 6/4/20 1:05 PM
Jun '21 @HE1M 75.550 74.875 75.550 75.700 74.450 1.250 6/4/20 1:05 PM
Jul '21 @HE1N 75.000 74.000 75.000 75.000 74.000 1.000 6/4/20 1:05 PM
Aug '21 @HE1Q 74.000 73.000 74.000 74.000 73.000 1.000 6/4/20 1:05 PM
Oct '21 @HE1V 65.000 65.000 0.775 6/4/20 1:05 PM
E-MINI CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Jul '20 @QM0N 37.200 37.325 37.400 37.475 37.175 -0.200 6/4/20 6:48 PM
Aug '20 @QM0Q 37.625 37.675 37.725 37.775 37.625 -0.100 6/4/20 6:48 PM
Sep '20 @QM0U 37.975 38.025 38.000 38.025 37.975 -0.025 6/4/20 6:48 PM
CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Jul '20 QCL0N 37.20 37.33 37.41 37.46 37.18 -0.21 6/4/20 6:49 PM
Aug '20 QCL0Q 37.51 37.64 37.72 37.77 37.50 -0.21 6/4/20 6:49 PM
Sep '20 QCL0U 37.82 37.94 38.00 38.07 37.82 -0.18 6/4/20 6:49 PM
COTTON
Symbol Last Open Close High Low Change Last Updated  
Jul '20 QTT0N 0.6000 0.6000 -0.0048 6/4/20 1:31 PM
Oct '20 QTT0V 0.5954 0.5954 -0.0019 6/4/20 1:31 PM
Dec '20 QTT0Z 0.5958 0.5958 -0.0015 6/4/20 1:31 PM
Mar '21 QTT1H 0.6022 0.6022 -0.0016 6/4/20 1:31 PM
May '21 QTT1K 0.6054 0.6054 -0.0016 6/4/20 1:31 PM
Jul '21 QTT1N 0.6087 0.6087 -0.0015 6/4/20 1:31 PM
Oct '21 QTT1V 0.5959 0.5959 -0.0019 6/4/20 1:31 PM
Dec '21 QTT1Z 0.5929 0.5929 -0.0019 6/4/20 1:31 PM
Mar '22 QTT2H 0.6024 0.6024 -0.0014 6/4/20 1:31 PM
May '22 QTT2K 0.6099 0.6099 -0.0014 6/4/20 1:31 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 13,118.75 14'4 262'3 2100 0'1 0'0 6.25 0
0 12,618.75 14'4 252'3 2200 0'1 0'0 6.25 0
0 12,118.75 14'4 242'3 2300 0'1 0'0 6.25 0
0 11,618.75 14'4 232'3 2400 0'1 0'0 6.25 0
0 11,118.75 14'4 222'3 2500 0'1 0'0 6.25 0
0 10,618.75 14'4 212'3 2600 0'1 0'0 6.25 0
0 10,118.75 14'4 202'3 2700 0'1 0'0 6.25 0
0 9,618.75 14'4 192'3 2800 0'1 0'0 6.25 0
0 9,118.75 14'4 182'3 2900 0'1 0'0 6.25 0
0 8,618.75 14'4 172'3 3000 0'1 0'0 6.25 18
0 8,118.75 14'4 162'3 3100 0'1 0'0 6.25 0
0 7,618.75 14'4 152'3 3200 0'1 0'0 6.25 36
0 7,118.75 14'4 142'3 3300 0'1 0'0 6.25 0
0 6,868.75 14'4 137'3 3350 0'1 0'0 6.25 0
0 6,618.75 14'4 132'3 3400 0'1 0'0 6.25 0
0 6,368.75 14'4 127'3 3450 0'1 0'0 6.25 0
0 6,118.75 14'4 122'3 3500 0'1 0'0 6.25 25
0 5,868.75 14'4 117'3 3550 0'1 0'0 6.25 0
0 5,618.75 14'4 112'3 3600 0'1 0'0 6.25 175
0 5,368.75 14'4 107'3 3650 0'1 0'0 6.25 0
0 5,118.75 14'4 102'3 3700 0'1 0'0 6.25 297
0 4,868.75 14'4 97'3 3750 0'1 0'0 6.25 41
2 4,618.75 14'4 92'3 3800 0'1 0'0 6.25 186
0 4,368.75 14'4 87'3 3850 0'1 0'0 6.25 96
0 4,118.75 14'4 82'3 3900 0'1 0'0 6.25 607
0 3,868.75 14'4 77'3 3950 0'1 0'0 6.25 38
0 3,618.75 14'3 72'3 4000 0'1 -0'1 6.25 1775
0 3,375.00 14'3 67'4 4050 0'2 -0'1 12.50 165
0 3,125.00 14'2 62'4 4100 0'2 -0'2 12.50 228
10 2,881.25 14'1 57'5 4150 0'3 -0'3 18.75 255
15 2,637.50 13'7 52'6 4200 0'4 -0'5 25.00 753
10 2,393.75 13'4 47'7 4250 0'5 -1'0 31.25 253
67 2,156.25 13'0 43'1 4300 0'7 -1'4 43.75 681
0 1,931.25 12'5 38'5 4350 1'3 -1'7 68.75 363
253 1,706.25 11'6 34'1 4400 1'7 -2'6 93.75 2741
5 1,493.75 11'0 29'7 4450 2'5 -3'4 131.25 134
669 1,300.00 10'1 26'0 4500 3'6 -4'3 187.50 801
86 1,118.75 9'2 22'3 4550 5'1 -5'2 256.25 128
1472 950.00 8'2 19'0 4600 6'6 -6'2 337.50 2045
142 800.00 7'2 16'0 4650 8'6 -7'2 437.50 105
1214 662.50 6'2 13'2 4700 11'0 -8'2 550.00 1451
85 543.75 5'2 10'7 4750 13'5 -9'2 681.25 240
883 443.75 4'3 8'7 4800 16'5 -10'1 831.25 1099
139 362.50 3'6 7'2 4850 20'0 -10'6 1,000.00 95
725 293.75 3'0 5'7 4900 23'5 -11'4 1,181.25 383
434 237.50 2'4 4'6 4950 27'4 -12'0 1,375.00 3
2199 193.75 2'0 3'7 5000 31'5 -12'4 1,581.25 614
6 156.25 1'5 3'1 5050 35'7 -12'7 1,793.75 76
1014 125.00 1'3 2'4 5100 40'2 -13'1 2,012.50 264
415 100.00 1'0 2'0 5150 44'6 -13'4 2,237.50 4
1050 81.25 0'7 1'5 5200 49'3 -13'5 2,468.75 44
282 68.75 0'6 1'3 5250 54'1 -13'6 2,706.25 0
1160 56.25 0'5 1'1 5300 58'7 -13'7 2,943.75 94
32 43.75 0'3 0'7 5350 63'5 -14'1 3,181.25 0
436 37.50 0'3 0'6 5400 68'4 -14'1 3,425.00 20
212 31.25 0'2 0'5 5450 73'3 -14'2 3,668.75 0
1644 25.00 0'2 0'4 5500 78'2 -14'2 3,912.50 25
226 18.75 0'1 0'3 5550 83'1 -14'3 4,156.25 0
582 18.75 0'1 0'3 5600 88'1 -14'3 4,406.25 0
102 12.50 0'1 0'2 5650 93'0 -14'3 4,650.00 0
570 12.50 0'1 0'2 5700 98'0 -14'3 4,900.00 19
505 12.50 0'1 0'2 5750 103'0 -14'3 5,150.00 0
1181 6.25 0'0 0'1 5800 107'7 -14'4 5,393.75 19
0 6.25 0'0 0'1 5850 112'7 -14'4 5,643.75 0
268 6.25 0'0 0'1 5900 117'7 -14'4 5,893.75 16
61 6.25 0'0 0'1 5950 122'7 -14'4 6,143.75 0
1699 6.25 0'0 0'1 6000 127'7 -14'4 6,393.75 141
51 6.25 0'0 0'1 6050 132'7 -14'4 6,643.75 0
284 6.25 0'0 0'1 6100 137'7 -14'4 6,893.75 34
0 6.25 0'0 0'1 6150 142'7 -14'4 7,143.75 0
64 6.25 0'0 0'1 6200 147'7 -14'4 7,393.75 0
200 6.25 0'0 0'1 6250 152'7 -14'4 7,643.75 0
99 6.25 0'0 0'1 6300 157'7 -14'4 7,893.75 0
55 6.25 0'0 0'1 6400 167'7 -14'4 8,393.75 0
151 6.25 0'0 0'1 6500 177'7 -14'4 8,893.75 0
43 6.25 0'0 0'1 6600 187'7 -14'4 9,393.75 0
31 6.25 0'0 0'1 6700 197'7 -14'4 9,893.75 0
15 6.25 0'0 0'1 6800 207'7 -14'4 10,393.75 0
59 6.25 0'0 0'1 6900 217'7 -14'4 10,893.75 0
132 6.25 0'0 0'1 7000 227'7 -14'4 11,393.75 0
49 6.25 0'0 0'1 7100 237'7 -14'4 11,893.75 0
10 6.25 0'0 0'1 7200 247'7 -14'4 12,393.75 0
0 6.25 0'0 0'1 7300 257'7 -14'4 12,893.75 0
76 6.25 0'0 0'1 7400 267'7 -14'4 13,393.75 0
0 6.25 0'0 0'1 7500 277'7 -14'4 13,893.75 0
0 6.25 0'0 0'1 7600 287'7 -14'4 14,393.75 0
0 6.25 0'0 0'1 7700 297'7 -14'4 14,893.75 0
21 6.25 0'0 0'1 7800 307'7 -14'4 15,393.75 0
0 6.25 0'0 0'1 7900 317'7 -14'4 15,893.75 0
0 6.25 0'0 0'1 8000 327'7 -14'4 16,393.75 0
100 6.25 0'0 0'1 8100 337'7 -14'4 16,893.75 0
0 6.25 0'0 0'1 8200 347'7 -14'4 17,393.75 0
0 6.25 0'0 0'1 8300 357'7 -14'4 17,893.75 0
0 6.25 0'0 0'1 8400 367'7 -14'4 18,393.75 0
0 6.25 0'0 0'1 8500 377'7 -14'4 18,893.75 0
0 6.25 0'0 0'1 8600 387'7 -14'4 19,393.75 0
0 6.25 0'0 0'1 8700 397'7 -14'4 19,893.75 0
0 6.25 0'0 0'1 8800 407'7 -14'4 20,393.75 0
0 6.25 0'0 0'1 8900 417'7 -14'4 20,893.75 0
50 6.25 0'0 0'1 9000 427'7 -14'4 21,393.75 0
0 6.25 0'0 0'1 9100 437'7 -14'4 21,893.75 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.