Asset Class Navigation

KC HRW Wheat Options Settlements

Options


All market data contained within the CME Group website should be considered as a reference only and should not be used as validation against, nor as a complement to, real-time market data feeds. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.
Strike Type Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
2100 Call - - - - +'4 268'5 0 0
2200 Call - - - - +'4 258'5 0 0
2300 Call - - - - +'4 248'5 0 0
2400 Call - - - - +'4 238'5 0 0
2500 Call - - - - +'4 228'5 0 0
2600 Call - - - - +'4 218'5 0 0
2700 Call - - - - +'4 208'5 0 0
2800 Call - - - - +'4 198'5 0 0
2900 Call - - - - +'4 188'5 0 0
3000 Call - - - - +'4 178'5 0 0
3100 Call - - - - +'4 168'5 0 0
3150 Call - - - - +'4 163'5 0 0
3200 Call - - - - +'4 158'5 0 0
3250 Call - - - - +'4 153'5 0 0
3300 Call - - - - +'4 148'5 0 0
3350 Call - - - - +'4 143'5 0 0
3400 Call - - - - +'4 138'5 0 0
3450 Call - - - - +'4 133'5 0 0
3500 Call - - - - +'4 128'5 0 0
3550 Call - - - - +'4 123'5 0 0
3600 Call - - - - +'4 118'5 0 0
3650 Call - - - - +'4 113'5 0 0
3700 Call - - - - +'4 108'5 0 0
3750 Call - - - - +'4 103'5 0 0
3800 Call - 99'4B 97'6A - +'4 98'5 0 0
3850 Call - 94'4B 92'6A - +'4 93'5 0 0
3900 Call - 89'4B 86'2A - +'4 88'5 0 0
3950 Call - 84'4B 81'2A - +'4 83'5 0 0
4000 Call - 79'4B 76'2A - +'4 78'5 0 1
4050 Call - 74'4B 71'2A - +'4 73'5 0 0
4100 Call - 69'4B 66'2A - +'4 68'5 0 15
4150 Call - 64'4B 61'2A - +'4 63'5 0 15
4200 Call - 59'4B 56'2A - +'4 58'5 0 359
4250 Call - 54'4B 51'2A - +'4 53'5 0 221
4300 Call - 49'4B 46'3A - +'4 48'5 0 639
4350 Call - 44'5B 41'3A - +'4 43'5 0 275
4400 Call 36'0 39'5B 36'0 - +'4 38'5 1 1,700
4450 Call - 34'6B 31'5A - +'4 33'6 0 279
4500 Call 30'4 32'0 26'7A - +'3 28'7 24 1,137
4550 Call - 25'1B 22'4A - +'2 24'1 0 305
4600 Call 18'4 20'5B 18'3A - +'1 19'6 51 435
4650 Call 14'0 16'3B 14'0 - -'1 15'4 1 420
4700 Call 11'0 12'5B 11'0 - -'2 11'7 3 747
4750 Call - 9'3B 6'7A - -'4 8'6 27 234
4800 Call 5'4 7'0B 5'1A - -'5 6'2 122 1,338
4850 Call 4'4 6'1B 3'6A - -'4 4'3 1 159
4900 Call 2'4 4'2B 2'4 - -'4 3'0 500 636
4950 Call - 3'0B 1'6A - -'2 2'1 0 118
5000 Call 1'4 1'7B 1'1 - -'2 1'3 536 894
5050 Call - - '7A - -'2 '7 0 93
5100 Call - - '5A - -'1 '5 0 177
5150 Call - - - - -'1 '3 0 4
5200 Call - - - - -'1 '2 0 726
5250 Call - - - - -'1 '1 0 0
5300 Call - - - - UNCH '1 0 1,239
5350 Call - - - - UNCH '1 0 16
5400 Call - - - - UNCH '1 0 67
5450 Call - - - - UNCH '1 0 0
5500 Call - - - - UNCH '1 0 212
5550 Call - - - - UNCH '1 0 0
5600 Call - - - - UNCH '1 0 98
5650 Call - - - - UNCH '1 0 0
5700 Call - - - - UNCH '1 0 63
5750 Call - - - - UNCH '1 0 0
5800 Call - - - - UNCH '1 0 106
5850 Call - - - - UNCH '1 0 0
5900 Call - - - - UNCH '1 0 401
5950 Call - - - - UNCH '1 0 0
6000 Call - - - - UNCH '1 0 1,139
6100 Call - - - - UNCH '1 0 74
6200 Call - - - - UNCH '1 0 50
6300 Call - - - - UNCH '1 0 14
6400 Call - - - - UNCH '1 0 47
6500 Call - - - - UNCH '1 0 244
6600 Call - - - - UNCH '1 0 122
6700 Call - - - - UNCH '1 0 0
6800 Call - - - - UNCH '1 0 19
6900 Call - - - - UNCH '1 0 17
7000 Call - - - - UNCH '1 0 0
7100 Call - - - - UNCH '1 0 0
7200 Call - - - - UNCH '1 0 14
7300 Call - - - - UNCH '1 0 20
7400 Call - - - - UNCH '1 0 36
7500 Call - - - - UNCH '1 0 17
7600 Call - - - - UNCH '1 0 0
7700 Call - - - - UNCH '1 0 0
7800 Call '1 '1 '1 - UNCH '1 2 2
7900 Call - - - - UNCH '1 0 0
8000 Call - - - - UNCH '1 0 1
8100 Call - - - - UNCH '1 0 15
8200 Call - - - - UNCH '1 0 0
8300 Call - - - - UNCH '1 0 0
8400 Call - - - - UNCH '1 0 0
8500 Call - - - - UNCH '1 0 0
8600 Call - - - - UNCH '1 0 0
8700 Call - - - - UNCH '1 0 10
8800 Call - - - - UNCH '1 0 0
8900 Call - - - - UNCH '1 0 0
9000 Call - - - - UNCH '1 0 0
9100 Call - - - - UNCH '1 0 0
2100 Put - - - - UNCH '1 0 0
2200 Put - - - - UNCH '1 0 0
2300 Put - - - - UNCH '1 0 0
2400 Put - - - - UNCH '1 0 0
2500 Put - - - - UNCH '1 0 0
2600 Put - - - - UNCH '1 0 0
2700 Put - - - - UNCH '1 0 0
2800 Put - - - - UNCH '1 0 0
2900 Put - - - - UNCH '1 0 0
3000 Put - - - - UNCH '1 0 0
3100 Put - - - - UNCH '1 0 0
3150 Put - - - - UNCH '1 0 0
3200 Put - - - - UNCH '1 0 0
3250 Put - - - - UNCH '1 0 0
3300 Put - - - - UNCH '1 0 0
3350 Put - - - - UNCH '1 0 0
3400 Put - - - - UNCH '1 0 0
3450 Put - - - - UNCH '1 0 0
3500 Put - - - - UNCH '1 0 0
3550 Put - - - - UNCH '1 0 0
3600 Put - - - - UNCH '1 0 0
3650 Put - - - - UNCH '1 0 0
3700 Put - - - - UNCH '1 0 11
3750 Put - - - - UNCH '1 0 0
3800 Put - - - - UNCH '1 0 48
3850 Put - - - - UNCH '1 0 45
3900 Put - - - - UNCH '1 0 176
3950 Put - - - - UNCH '1 0 17
4000 Put - - - - UNCH '1 0 845
4050 Put - - - - UNCH '1 0 289
4100 Put - - - - UNCH '1 0 2,475
4150 Put - - - - UNCH '1 0 553
4200 Put - - - - UNCH '1 0 3,252
4250 Put - - - - UNCH '1 0 291
4300 Put - - - - UNCH '1 0 524
4350 Put - - - - UNCH '1 0 225
4400 Put - - - - UNCH '1 0 977
4450 Put - - - - UNCH '2 0 273
4500 Put '3 '3 '3 - -'1 '3 20 1,548
4550 Put - 1'0B '6A - -'1 '6 0 234
4600 Put 1'4 1'6B 1'1 - -'3 1'2 101 261
4650 Put - 3'1B 2'0A - -'5 2'0 0 152
4700 Put 3'5 4'7B 3'3A - -'6 3'3 2 541
4750 Put 5'4 7'2B 5'1A - -1'0 5'2 28 134
4800 Put - - 7'3A - -1'1 7'6 113 142
4850 Put - 12'3B 11'6A - -1'0 10'7 0 222
4900 Put - 16'2B 15'0A - -1'0 14'4 0 15
4950 Put - 20'4B 18'5A - -'6 18'5 0 0
5000 Put - 25'0B 22'6A - -'6 22'7 0 695
5050 Put - 29'5B 27'0A - -'6 27'3 0 0
5100 Put - 34'3B 31'5A - -'5 32'1 0 52
5150 Put - 39'1B 36'2A - -'5 36'7 0 0
5200 Put - 44'0B 41'0A - -'5 41'6 0 474
5250 Put - 49'0B 45'7A - -'5 46'5 0 0
5300 Put - 53'7B 50'6A - -'4 51'5 0 17
5350 Put - 58'7B 55'6A - -'4 56'5 0 0
5400 Put - 63'7B 60'5A - -'4 61'5 0 0
5450 Put - - - - -'4 66'5 0 0
5500 Put - 73'6B 70'5A - -'4 71'5 0 18
5550 Put - - - - -'4 76'5 0 0
5600 Put - 83'6B 80'4A - -'4 81'5 0 7
5650 Put - - - - -'4 86'5 0 0
5700 Put - 93'6B 90'4A - -'4 91'5 0 4
5750 Put - - - - -'4 96'5 0 0
5800 Put - 103'6B 100'4A - -'4 101'5 0 39
5850 Put - - - - -'4 106'5 0 0
5900 Put - 113'6B 110'4A - -'4 111'5 0 1
5950 Put - - - - -'4 116'5 0 0
6000 Put - 123'6B 120'4A - -'4 121'5 0 15
6100 Put - 133'6B 130'4A - -'4 131'5 0 0
6200 Put - 143'6B 140'4A - -'4 141'5 0 0
6300 Put - 153'6B 150'4A - -'4 151'5 0 0
6400 Put - 163'6B 160'4A - -'4 161'5 0 0
6500 Put - 173'6B 170'4A - -'4 171'5 0 0
6600 Put - 183'6B 180'4A - -'4 181'5 0 0
6700 Put - - - - -'4 191'5 0 0
6800 Put - - - - -'4 201'5 0 0
6900 Put - - - - -'4 211'5 0 0
7000 Put - - - - -'4 221'5 0 0
7100 Put - - - - -'4 231'5 0 0
7200 Put - - - - -'4 241'5 0 0
7300 Put - - - - -'4 251'5 0 0
7400 Put - - - - -'4 261'5 0 0
7500 Put - - - - -'4 271'5 0 0
7600 Put - - - - -'4 281'5 0 0
7700 Put - - - - -'4 291'5 0 0
7800 Put - - - - -'4 301'5 0 0
7900 Put - - - - -'4 311'5 0 0
8000 Put - - - - -'4 321'5 0 0
8100 Put - - - - -'4 331'5 0 0
8200 Put - - - - -'4 341'5 0 0
8300 Put - - - - -'3 351'5 0 0
8400 Put - - - - -'3 361'5 0 0
8500 Put - - - - -'3 371'5 0 0
8600 Put - - - - -'3 381'5 0 0
8700 Put - - - - -'3 391'5 0 0
8800 Put - - - - -'4 401'4 0 0
8900 Put - - - - -'4 411'4 0 0
9000 Put - - - - -'4 421'4 0 0
9100 Put - - - - -'4 431'4 0 0
Total 1,532 29,542