Futures & Options

@KWU4
@KWU4
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
Sep '24 @KW4U 5.7525 5.7100 5.7675 5.6225 0.0350 7/23/24 9:47 AM
Dec '24 @KW4Z 5.9100 5.8700 5.9250 5.7900 0.0300 7/23/24 9:47 AM
Mar '25 @KW5H 6.0425 5.9750 6.0550 5.9325 0.0275 7/23/24 9:47 AM
May '25 @KW5K 6.1200 6.0400 6.1200 5.9975 0.0375 7/23/24 9:47 AM
Jul '25 @KW5N 6.0775 6.0175 6.0775 5.9800 0.0275 7/23/24 9:47 AM
Sep '25 @KW5U 6.1200 6.1275 6.1200 6.1275 6.1275 0.0275 7/23/24 9:47 AM
Dec '25 @KW5Z 6.2275 6.2275 0.0300 7/23/24 9:47 AM
Mar '26 @KW6H 6.2900 6.2900 0.0300 7/23/24 9:47 AM
May '26 @KW6K 6.2800 6.2800 0.0525 7/23/24 8:30 AM
Jul '26 @KW6N 6.0900 6.0900 0.0525 7/22/24 1:20 PM
Sep '26 @KW6U 6.1725 6.1725 0.0525 7/22/24 1:20 PM
Dec '26 @KW6Z 6.2925 6.2925 0.0525 7/22/24 1:20 PM
Mar '27 @KW7H 6.3550 6.3550 0.0525 7/22/24 1:20 PM
May '27 @KW7K 6.3225 6.3225 0.0525 7/22/24 1:20 PM
Jul '27 @KW7N 6.0225 6.0225 0.0525 7/22/24 1:20 PM
CORN
Symbol Last Open Close High Low Change Last Updated  
Sep '24 @C4U 4.0575 3.9900 4.0600 3.9725 0.0550 7/23/24 9:47 AM
Dec '24 @C4Z 4.2175 4.1375 4.2175 4.1175 0.0675 7/23/24 9:47 AM
Mar '25 @C5H 4.3475 4.2850 4.3475 4.2625 0.0550 7/23/24 9:47 AM
May '25 @C5K 4.4425 4.3825 4.4450 4.3625 0.0475 7/23/24 9:47 AM
Jul '25 @C5N 4.5100 4.4400 4.5125 4.4375 0.0425 7/23/24 9:47 AM
Sep '25 @C5U 4.5225 4.4675 4.5250 4.4650 0.0250 7/23/24 9:47 AM
Dec '25 @C5Z 4.5850 4.5600 4.5875 4.5450 0.0150 7/23/24 9:47 AM
Mar '26 @C6H 4.6975 4.6650 4.6975 4.6550 0.0225 7/23/24 9:47 AM
May '26 @C6K 4.7375 4.7350 0.0025 7/23/24 9:47 AM
Jul '26 @C6N 4.7800 4.7600 4.7850 4.7450 0.0050 7/23/24 9:47 AM
Sep '26 @C6U 4.5500 4.5500 0.0000 7/23/24 9:46 AM
Dec '26 @C6Z 4.5800 4.5425 4.5800 4.5425 0.0375 7/23/24 9:47 AM
Jul '27 @C7N 4.6950 4.6950 0.0000 7/23/24 9:44 AM
Dec '27 @C7Z 4.5000 4.5000 4.5000 4.5000 -0.0025 7/23/24 9:47 AM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
Aug '24 @S4Q 11.2375 11.1650 11.2850 11.1300 0.0600 7/23/24 9:47 AM
Sep '24 @S4U 10.7650 10.6325 10.7900 10.6075 0.1175 7/23/24 9:47 AM
Nov '24 @S4X 10.8100 10.6700 10.8300 10.6375 0.1225 7/23/24 9:47 AM
Jan '25 @S5F 10.9500 10.8125 10.9650 10.7800 0.1200 7/23/24 9:47 AM
Mar '25 @S5H 11.0375 10.9050 11.0475 10.8675 0.1150 7/23/24 9:47 AM
May '25 @S5K 11.1200 10.9900 11.1300 10.9550 0.1100 7/23/24 9:47 AM
Jul '25 @S5N 11.1925 11.0700 11.2000 11.0300 0.1100 7/23/24 9:47 AM
Aug '25 @S5Q 11.1300 11.1200 11.1300 11.1000 0.1000 7/23/24 9:47 AM
Sep '25 @S5U 10.8525 10.8525 0.0000 7/23/24 9:47 AM
Nov '25 @S5X 10.9325 10.8350 10.9400 10.7900 0.1025 7/23/24 9:47 AM
Jan '26 @S6F 10.9425 10.9425 0.0000 7/23/24 9:47 AM
Mar '26 @S6H 10.9600 10.9600 0.0000 7/23/24 9:47 AM
May '26 @S6K 11.0025 11.0025 0.0000 7/23/24 9:47 AM
Jul '26 @S6N 11.1300 11.1300 11.1300 11.1300 0.0650 7/23/24 9:47 AM
Aug '26 @S6Q 10.9950 10.9950 0.0000 7/23/24 9:47 AM
Sep '26 @S6U 10.8600 10.8600 0.0000 7/23/24 9:46 AM
Nov '26 @S6X 10.9500 10.8950 10.9500 10.8950 0.1200 7/23/24 9:47 AM
Jul '27 @S7N 10.9575 10.9575 0.0000 7/23/24 9:46 AM
Nov '27 @S7X 10.6900 10.6900 0.0000 7/23/24 9:37 AM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
Aug '24 @SM4Q 343.4 343.6 346.0 340.2 -0.2 7/23/24 9:47 AM
Sep '24 @SM4U 326.8 325.8 328.6 322.5 1.0 7/23/24 9:47 AM
Oct '24 @SM4V 318.6 317.4 320.0 314.1 1.2 7/23/24 9:47 AM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Aug '24 @LE4Q 184.325 183.825 184.600 183.800 0.400 7/23/24 9:47 AM
Oct '24 @LE4V 184.650 184.350 185.100 184.325 0.050 7/23/24 9:47 AM
Dec '24 @LE4Z 186.075 185.775 186.450 185.725 0.050 7/23/24 9:47 AM
Feb '25 @LE5G 187.900 187.700 188.400 187.650 0.000 7/23/24 9:47 AM
Apr '25 @LE5J 189.650 189.725 190.250 189.575 -0.175 7/23/24 9:47 AM
Jun '25 @LE5M 183.025 182.975 183.525 182.925 -0.100 7/23/24 9:47 AM
Aug '25 @LE5Q 180.850 180.900 181.400 180.850 -0.050 7/23/24 9:46 AM
Oct '25 @LE5V 182.800 182.900 183.050 182.800 0.050 7/23/24 9:45 AM
Dec '25 @LE5Z 185.000 185.000 185.000 185.000 0.300 7/23/24 9:36 AM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Aug '24 @GF4Q 256.650 256.675 256.850 255.625 0.250 7/23/24 9:47 AM
Sep '24 @GF4U 256.500 256.675 256.825 255.525 0.000 7/23/24 9:47 AM
Oct '24 @GF4V 256.375 256.950 256.950 255.375 0.125 7/23/24 9:47 AM
Nov '24 @GF4X 255.850 255.925 256.075 255.050 0.025 7/23/24 9:47 AM
Jan '25 @GF5F 253.625 253.700 253.825 253.000 -0.025 7/23/24 9:47 AM
Mar '25 @GF5H 253.750 253.725 254.125 253.650 -0.275 7/23/24 9:47 AM
Apr '25 @GF5J 256.000 256.300 256.300 256.000 -0.450 7/23/24 9:46 AM
May '25 @GF5K 257.975 257.600 257.975 257.575 -0.100 7/23/24 9:46 AM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Aug '24 @HE4Q 93.725 92.750 93.825 92.700 1.350 7/23/24 9:47 AM
Oct '24 @HE4V 77.525 76.275 77.625 76.275 1.550 7/23/24 9:47 AM
Dec '24 @HE4Z 69.650 68.000 69.725 68.000 1.700 7/23/24 9:47 AM
Feb '25 @HE5G 73.500 72.050 73.550 72.050 1.525 7/23/24 9:47 AM
Apr '25 @HE5J 78.025 77.025 78.150 77.025 1.175 7/23/24 9:47 AM
May '25 @HE5K 84.525 84.275 84.550 84.275 0.525 7/23/24 9:47 AM
Jun '25 @HE5M 90.700 89.875 90.750 89.875 0.975 7/23/24 9:46 AM
Jul '25 @HE5N 91.875 91.500 91.925 91.475 0.925 7/23/24 9:46 AM
Aug '25 @HE5Q 91.375 91.000 91.375 91.000 0.875 7/23/24 9:46 AM
Oct '25 @HE5V 78.600 78.500 78.625 78.500 0.200 7/23/24 9:45 AM
Dec '25 @HE5Z 72.775 72.775 0.000 7/23/24 9:42 AM
NOT AUTHORIZED
Symbol Last Open Close High Low Change Last Updated  
Sep '24 @QM4U
Oct '24 @QM4V
Nov '24 @QM4X
@QCLF0
Symbol Last Open Close High Low Change Last Updated  
Jan '30 @QCL0F
@QTTF0
Symbol Last Open Close High Low Change Last Updated  
Jan '30 @QTT0F
DTN Click here for info on Exchange delays.