Futures & Options

@KWH1
@KWH1
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
Mar '21 @KW1H 635'2 645'4 647'6 635'0 -8'6 1/20/21 6:13 AM
May '21 @KW1K 639'4 648'2 650'4 639'0 -7'4 1/20/21 6:13 AM
Jul '21 @KW1N 638'0 648'0 650'0 638'0 -8'2 1/20/21 6:13 AM
Sep '21 @KW1U 642'6 650'6 652'2 641'4 -6'6 1/20/21 6:13 AM
Dec '21 @KW1Z 649'0 654'6 654'6 649'0 -7'0 1/20/21 6:13 AM
Mar '22 @KW2H 651'2 651'2 651'2 651'2 -6'0 1/20/21 6:13 AM
May '22 @KW2K 639'2 645'6 639'2 645'6 645'6 1'2 1/20/21 6:12 AM
Jul '22 @KW2N 590'2 590'2 590'2 590'2 -9'6 1/20/21 6:13 AM
Sep '22 @KW2U 597'4 597'4 -0'4 1/20/21 6:13 AM
Dec '22 @KW2Z 608'6 610'0 608'6 610'0 610'0 0'2 1/20/21 6:13 AM
Mar '23 @KW3H 608'6 608'6 0'2 1/20/21 6:13 AM
May '23 @KW3K 618'4 618'4 -0'2 1/19/21 1:20 PM
Jul '23 @KW3N 591'4 591'4 -0'2 1/19/21 1:20 PM
CORN
Symbol Last Open Close High Low Change Last Updated  
Mar '21 @C1H 514'4 525'0 525'2 512'6 -11'4 1/20/21 6:12 AM
May '21 @C1K 516'6 526'4 527'4 515'0 -11'4 1/20/21 6:12 AM
Jul '21 @C1N 513'4 524'0 524'0 511'2 -11'4 1/20/21 6:12 AM
Sep '21 @C1U 469'6 477'0 477'0 466'6 -8'0 1/20/21 6:12 AM
Dec '21 @C1Z 449'6 454'0 454'2 446'2 -5'2 1/20/21 6:12 AM
Mar '22 @C2H 456'6 460'0 460'2 452'6 -4'4 1/20/21 6:12 AM
May '22 @C2K 457'2 462'6 462'6 457'0 -7'6 1/20/21 6:12 AM
Jul '22 @C2N 462'4 465'2 465'2 458'6 -4'4 1/20/21 6:12 AM
Sep '22 @C2U 423'2 425'2 425'2 421'6 -3'4 1/20/21 6:09 AM
Dec '22 @C2Z 409'6 411'2 411'2 408'2 -2'2 1/20/21 6:09 AM
Mar '23 @C3H 418'6 420'0 418'6 421'0 420'0 2'2 1/20/21 6:09 AM
May '23 @C3K 419'4 419'4 2'2 1/20/21 6:09 AM
Jul '23 @C3N 424'4 424'4 2'2 1/20/21 6:09 AM
Sep '23 @C3U 414'4 414'4 -0'2 1/20/21 3:28 AM
Dec '23 @C3Z 410'0 410'0 410'0 410'0 -1'0 1/20/21 6:09 AM
Jul '24 @C4N 414'0 414'0 4'0 1/20/21 3:28 AM
Dec '24 @C4Z 412'2 412'2 4'0 1/20/21 3:37 AM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
Mar '21 @S1H 1355'4 1384'4 1384'4 1352'0 -30'2 1/20/21 6:12 AM
May '21 @S1K 1352'4 1382'2 1382'2 1348'4 -30'6 1/20/21 6:12 AM
Jul '21 @S1N 1338'0 1368'6 1368'6 1335'0 -31'2 1/20/21 6:12 AM
Aug '21 @S1Q 1300'0 1327'6 1327'6 1299'0 -30'6 1/20/21 6:12 AM
Sep '21 @S1U 1216'6 1240'2 1240'2 1213'0 -23'4 1/20/21 6:12 AM
Nov '21 @S1X 1166'4 1185'4 1186'4 1164'6 -22'2 1/20/21 6:12 AM
Jan '22 @S2F 1163'2 1179'2 1179'6 1161'0 -20'0 1/20/21 6:12 AM
Mar '22 @S2H 1135'0 1148'6 1150'0 1132'4 -17'6 1/20/21 6:12 AM
May '22 @S2K 1124'4 1137'0 1137'0 1124'0 -16'4 1/20/21 6:13 AM
Jul '22 @S2N 1115'0 1120'0 1120'0 1115'0 -16'0 1/20/21 6:13 AM
Aug '22 @S2Q 1112'0 1112'0 -8'2 1/20/21 6:13 AM
Sep '22 @S2U 1081'2 1083'2 1081'2 1083'2 1083'2 -5'0 1/20/21 6:13 AM
Nov '22 @S2X 1043'0 1052'6 1053'0 1041'0 -15'0 1/20/21 6:13 AM
Jan '23 @S3F 1059'6 1059'6 -1'2 1/20/21 6:13 AM
Mar '23 @S3H 1059'2 1059'2 -1'2 1/20/21 6:13 AM
May '23 @S3K 1059'2 1059'2 -1'2 1/20/21 6:13 AM
Jul '23 @S3N 1060'2 1060'2 -1'2 1/20/21 6:13 AM
Aug '23 @S3Q 1056'6 1056'6 -1'2 1/20/21 6:13 AM
Sep '23 @S3U 1056'6 1056'6 -1'2 1/20/21 6:13 AM
Nov '23 @S3X 1031'2 1025'4 1031'2 1025'4 1025'4 -1'2 1/20/21 6:13 AM
Jul '24 @S4N 1031'2 1031'2 -1'2 1/19/21 7:00 PM
Nov '24 @S4X 1030'6 1030'6 -1'2 1/19/21 7:00 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
Mar '21 @SM1H 4398 4505 4508 4386 -107 1/20/21 6:12 AM
May '21 @SM1K 4365 4470 4471 4352 -105 1/20/21 6:12 AM
Jul '21 @SM1N 4324 4425 4434 4318 -106 1/20/21 6:12 AM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Feb '21 @LE1G 113.325 112.925 113.325 113.900 112.100 0.550 1/19/21 1:05 PM
Apr '21 @LE1J 119.350 118.225 119.350 119.725 117.925 1.150 1/19/21 3:56 PM
Jun '21 @LE1M 116.725 116.250 116.725 117.500 116.150 0.450 1/19/21 1:05 PM
Aug '21 @LE1Q 116.875 116.850 116.875 117.775 116.650 -0.150 1/19/21 1:05 PM
Oct '21 @LE1V 120.600 120.825 120.600 121.350 120.300 -0.225 1/19/21 1:05 PM
Dec '21 @LE1Z 123.300 123.250 123.300 123.675 122.850 -0.175 1/19/21 1:05 PM
Feb '22 @LE2G 124.550 124.750 124.550 125.000 124.250 -0.200 1/19/21 1:05 PM
Apr '22 @LE2J 125.400 125.725 125.400 125.800 125.300 -0.350 1/19/21 1:05 PM
Jun '22 @LE2M 120.900 121.000 120.900 121.400 120.900 -0.475 1/19/21 1:05 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Jan '21 @GF1F 134.400 133.875 134.400 136.000 133.700 -0.175 1/19/21 1:05 PM
Mar '21 @GF1H 136.800 135.500 136.800 138.650 135.375 0.975 1/19/21 3:44 PM
Apr '21 @GF1J 139.600 138.000 139.600 141.050 137.950 1.300 1/19/21 1:05 PM
May '21 @GF1K 141.975 140.075 141.975 142.900 139.975 1.725 1/19/21 1:05 PM
Aug '21 @GF1Q 149.075 147.200 149.075 149.900 147.175 1.575 1/19/21 1:05 PM
Sep '21 @GF1U 150.800 148.900 150.800 151.550 148.875 1.450 1/19/21 1:05 PM
Oct '21 @GF1V 151.800 149.850 151.800 152.475 149.850 1.550 1/19/21 1:05 PM
Nov '21 @GF1X 152.000 152.000 152.000 152.550 152.000 1.525 1/19/21 1:05 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Feb '21 @HE1G 66.475 67.775 66.475 68.000 66.425 -1.450 1/19/21 2:31 PM
Apr '21 @HE1J 71.425 72.500 71.425 72.800 71.375 -1.225 1/19/21 3:40 PM
May '21 @HE1K 76.775 77.475 76.775 77.725 76.800 -0.825 1/19/21 1:05 PM
Jun '21 @HE1M 83.000 84.325 83.000 84.400 82.875 -1.375 1/19/21 1:05 PM
Jul '21 @HE1N 84.275 85.650 84.275 85.850 84.125 -1.575 1/19/21 1:05 PM
Aug '21 @HE1Q 84.300 85.650 84.300 85.700 84.075 -1.425 1/19/21 2:47 PM
Oct '21 @HE1V 73.450 74.125 73.450 74.150 73.175 -0.700 1/19/21 1:05 PM
Dec '21 @HE1Z 67.975 68.400 67.975 68.500 67.775 -0.425 1/19/21 1:05 PM
Feb '22 @HE2G 71.600 71.675 71.600 71.750 71.600 -0.075 1/19/21 1:05 PM
Apr '22 @HE2J 75.075 74.900 75.075 75.075 74.900 0.075 1/19/21 1:05 PM
May '22 @HE2K 78.725 78.725 0.075 1/19/21 1:05 PM
Jun '22 @HE2M 83.600 83.500 83.600 83.600 83.500 -0.125 1/19/21 1:05 PM
NOT AUTHORIZED
Symbol Last Open Close High Low Change Last Updated  
Mar '21 @QM1H
Apr '21 @QM1J
May '21 @QM1K
Feb '21 QCL1G
Mar '21 QCL1H
Apr '21 QCL1J
Mar '21 QTT1H
May '21 QTT1K
Jul '21 QTT1N
Oct '21 QTT1V
Dec '21 QTT1Z
Mar '22 QTT2H
May '22 QTT2K
Jul '22 QTT2N
Oct '22 QTT2V
Dec '22 QTT2Z
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 21,206.25 1'0 424'1 2200 0'1 0'0 6.25 0
0 20,706.25 1'0 414'1 2300 0'1 0'0 6.25 0
0 20,206.25 1'0 404'1 2400 0'1 0'0 6.25 0
0 19,706.25 1'0 394'1 2500 0'1 0'0 6.25 0
0 19,206.25 1'0 384'1 2600 0'1 0'0 6.25 0
0 18,706.25 1'0 374'1 2700 0'1 0'0 6.25 0
0 18,206.25 1'0 364'1 2800 0'1 0'0 6.25 0
0 17,706.25 1'0 354'1 2900 0'1 0'0 6.25 0
0 17,206.25 1'0 344'1 3000 0'1 0'0 6.25 19
0 16,706.25 1'0 334'1 3100 0'1 0'0 6.25 1
0 16,206.25 1'0 324'1 3200 0'1 0'0 6.25 0
0 15,706.25 1'0 314'1 3300 0'1 0'0 6.25 0
0 15,206.25 1'0 304'1 3400 0'1 0'0 6.25 0
0 14,706.25 1'0 294'1 3500 0'1 0'0 6.25 50
0 14,206.25 1'0 284'1 3600 0'1 0'0 6.25 0
0 13,706.25 1'0 274'1 3700 0'1 0'0 6.25 0
0 13,206.25 1'0 264'1 3800 0'1 0'0 6.25 11
0 12,706.25 1'0 254'1 3900 0'1 0'0 6.25 0
0 12,206.25 1'0 244'1 4000 0'1 0'0 6.25 10
0 11,956.25 1'0 239'1 4050 0'1 0'0 6.25 0
0 11,706.25 1'0 234'1 4100 0'1 0'0 6.25 116
0 11,456.25 1'0 229'1 4150 0'1 0'0 6.25 0
0 11,206.25 1'0 224'1 4200 0'1 0'0 6.25 177
0 10,956.25 1'0 219'1 4250 0'1 0'0 6.25 0
1 10,706.25 1'0 214'1 4300 0'1 0'0 6.25 135
0 10,456.25 1'0 209'1 4350 0'1 0'0 6.25 40
46 10,206.25 1'0 204'1 4400 0'1 0'0 6.25 81
0 9,956.25 1'0 199'1 4450 0'1 0'0 6.25 1
186 9,706.25 1'0 194'1 4500 0'1 0'0 6.25 367
0 9,456.25 1'0 189'1 4550 0'1 0'0 6.25 4
338 9,206.25 1'0 184'1 4600 0'1 0'0 6.25 251
0 8,956.25 1'0 179'1 4650 0'1 0'0 6.25 2
185 8,706.25 1'0 174'1 4700 0'1 0'0 6.25 464
0 8,456.25 1'0 169'1 4750 0'1 0'0 6.25 23
110 8,206.25 1'0 164'1 4800 0'1 0'0 6.25 62
0 7,956.25 1'0 159'1 4850 0'1 0'0 6.25 45
156 7,706.25 1'0 154'1 4900 0'1 0'0 6.25 149
0 7,456.25 1'0 149'1 4950 0'1 0'0 6.25 0
290 7,206.25 1'0 144'1 5000 0'1 0'0 6.25 221
0 6,956.25 1'0 139'1 5050 0'1 0'0 6.25 21
246 6,706.25 1'0 134'1 5100 0'1 0'0 6.25 264
0 6,456.25 1'0 129'1 5150 0'1 0'0 6.25 135
169 6,206.25 1'0 124'1 5200 0'1 0'0 6.25 282
0 5,962.50 1'1 119'2 5250 0'2 0'0 12.50 35
275 5,712.50 1'0 114'2 5300 0'2 0'0 12.50 318
0 5,468.75 1'0 109'3 5350 0'3 0'0 18.75 141
457 5,225.00 1'1 104'4 5400 0'4 0'0 25.00 186
68 4,981.25 1'0 99'5 5450 0'5 0'0 31.25 115
219 4,737.50 1'0 94'6 5500 0'6 0'0 37.50 475
59 4,500.00 1'0 90'0 5550 1'0 0'0 50.00 11
323 4,262.50 1'0 85'2 5600 1'2 0'0 62.50 342
45 4,031.25 0'7 80'5 5650 1'5 -0'1 81.25 86
171 3,806.25 0'7 76'1 5700 2'1 -0'1 106.25 652
1 3,581.25 0'7 71'5 5750 2'5 -0'2 131.25 36
639 3,362.50 0'6 67'2 5800 3'2 -0'2 162.50 173
52 3,150.00 0'5 63'0 5850 4'0 -0'3 200.00 41
211 2,950.00 0'5 59'0 5900 5'0 -0'3 250.00 71
106 2,756.25 0'4 55'1 5950 6'1 -0'4 306.25 41
619 2,568.75 0'4 51'3 6000 8'4 1'1 425.00 118
122 2,387.50 0'3 47'6 6050 8'6 -0'5 437.50 60
686 2,212.50 0'2 44'2 6100 10'2 -0'6 512.50 92
168 2,043.75 0'0 40'7 6150 11'7 -1'0 593.75 0
421 1,893.75 0'0 37'7 6200 13'7 -1'0 693.75 85
66 1,743.75 -0'1 34'7 6250 15'7 -1'1 793.75 22
437 1,606.25 -0'2 32'1 6300 18'1 -1'2 906.25 8
60 1,481.25 -0'3 29'5 6350 20'5 -1'3 1,031.25 39
126 1,325.00 -0'5 26'4 6400 23'1 -1'5 1,156.25 13
26 1,243.75 -0'6 24'7 6450 25'7 -1'6 1,293.75 0
513 1,137.50 -0'7 22'6 6500 28'6 -1'7 1,437.50 5
9 1,043.75 -0'7 20'7 6550 31'7 -1'7 1,593.75 0
223 950.00 -1'0 19'0 6600 35'0 -2'0 1,750.00 0
0 868.75 -1'0 17'3 6650 38'3 -2'0 1,918.75 0
205 793.75 -1'0 15'7 6700 41'7 -2'0 2,093.75 0
118 725.00 -1'0 14'4 6750 45'4 -2'0 2,275.00 0
562 662.50 -0'7 13'2 6800 49'2 -1'7 2,462.50 0
100 600.00 -1'0 12'0 6850 53'0 -2'0 2,650.00 0
95 543.75 -1'0 10'7 6900 56'7 -1'7 2,843.75 0
1 493.75 -0'7 9'7 6950 60'7 -1'7 3,043.75 0
1785 418.75 -0'5 8'3 7000 65'0 -1'6 3,250.00 0
0 406.25 -0'7 8'1 7050 69'1 -1'6 3,456.25 0
152 368.75 -0'6 7'3 7100 73'3 -1'6 3,668.75 0
0 331.25 -0'6 6'5 7150 77'5 -1'6 3,881.25 0
50 300.00 -0'6 6'0 7200 82'0 -1'6 4,100.00 0
0 275.00 -0'5 5'4 7250 86'4 -1'5 4,325.00 0
3 250.00 -0'5 5'0 7300 90'7 -1'6 4,543.75 0
0 225.00 -0'5 4'4 7350 95'4 -1'5 4,775.00 0
117 200.00 -0'5 4'0 7400 100'0 -1'5 5,000.00 0
0 181.25 -0'5 3'5 7450 104'5 -1'5 5,231.25 0
96 162.50 -0'5 3'2 7500 109'2 -1'5 5,462.50 0
2 150.00 -0'4 3'0 7550 114'0 -1'4 5,700.00 0
3 131.25 -0'5 2'5 7600 118'5 -1'5 5,931.25 0
0 118.75 -0'4 2'3 7650 123'3 -1'4 6,168.75 0
114 106.25 -0'4 2'1 7700 128'1 -1'4 6,406.25 0
0 100.00 -0'3 2'0 7750 133'0 -1'3 6,650.00 0
1 87.50 -0'4 1'6 7800 137'6 -1'3 6,887.50 0
0 81.25 -0'3 1'5 7850 142'5 -1'3 7,131.25 0
157 75.00 -0'2 1'4 7900 147'4 -1'2 7,375.00 0
0 68.75 1'3 7950 152'3 7,618.75 0
66 62.50 -0'2 1'2 8000 157'2 -1'2 7,862.50 0
0 56.25 1'1 8050 162'1 8,106.25 0
36 50.00 -0'2 1'0 8100 167'0 -1'2 8,350.00 0
100 43.75 -0'1 0'7 8200 176'7 -1'1 8,843.75 0
2 37.50 -0'1 0'6 8300 186'6 -1'1 9,337.50 0
25 31.25 -0'1 0'5 8400 196'5 -1'0 9,831.25 0
0 25.00 -0'1 0'4 8500 206'4 -1'1 10,325.00 0
27 18.75 -0'1 0'3 8600 216'3 -1'1 10,818.75 0
28 18.75 -0'1 0'3 8700 226'3 -1'0 11,318.75 0
0 12.50 -0'1 0'2 8800 236'2 -1'1 11,812.50 0
0 12.50 -0'1 0'2 8900 246'2 -1'1 12,312.50 0
0 12.50 0'0 0'2 9000 256'2 -1'0 12,812.50 0
0 12.50 0'0 0'2 9100 266'2 -1'0 13,312.50 0
0 6.25 -0'1 0'1 9200 276'1 -1'1 13,806.25 0
0 6.25 -0'1 0'1 9300 286'1 -1'1 14,306.25 0
0 6.25 -0'1 0'1 9400 296'1 -1'1 14,806.25 0
0 6.25 0'0 0'1 9500 306'1 -1'0 15,306.25 0
0 6.25 0'0 0'1 9600 316'1 -1'0 15,806.25 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.