Home |
Commodity Symbols |
Margin Rates
KCBT Wheat Options end of day prices for 2010-03-19
Symbol Strike Open High Low Close Change Volume Open Int
KE J 2010 480-0 P 4-4 4-4 4-4 +0-3 0 50
KE J 2010 490-0 C 10-4 10-4 10-4 -2-2 0 0
KE J 2010 490-0 P 8-4 8-4 8-4 +0-6 0 150
KE J 2010 520-0 C 1-5 1-5 1-5 -0-6 0 10
KE J 2010 570-0 C 0-1 0-1 0-1 0 0 50
KE K 2010 430-0 P 1-5 1-5 1-5 +0-1 0 4
KE K 2010 440-0 P 2-7 2-7 2-7 +0-2 0 54
KE K 2010 450-0 P 4-4 4-4 4-4 +0-3 0 45
KE K 2010 460-0 C 38-6 38-6 38-6 -2-4 0 3
KE K 2010 460-0 P 6-6 6-6 6-6 +0-4 0 150
KE K 2010 470-0 C 31-7 31-7 31-7 -2-2 0 5
KE K 2010 470-0 P 9-7 9-7 9-7 +0-6 0 141
KE K 2010 480-0 P 13-5 13-5 13-5 +0-7 0 60
KE K 2010 490-0 P 18-3 18-3 18-3 +1-1 0 27
KE K 2010 500-0 C 15-7 15-7 15-7 -1-5 0 2
KE K 2010 500-0 P 23-7 23-7 23-7 +1-3 0 160
KE K 2010 510-0 C 12-2 12-2 12-2 -1-3 0 84
KE K 2010 510-0 P 30-2 30-2 30-2 +1-5 0 85
KE K 2010 520-0 C 9-2 9-2 9-2 -1-2 0 126
KE K 2010 520-0 P 37-2 37-2 37-2 +1-6 0 98
KE K 2010 530-0 C 7-0 7-0 7-0 -0-7 0 62
KE K 2010 530-0 P 44-7 44-7 44-7 +2-0 0 3
KE K 2010 540-0 C 5-1 5-1 5-1 -0-6 0 67
KE K 2010 540-0 P 53-1 53-1 53-1 +2-2 0 40
KE K 2010 550-0 C 3-6 3-6 3-6 -0-5 0 27
KE K 2010 560-0 C 2-6 2-6 2-6 -0-4 0 35
KE K 2010 560-0 P 70-5 70-5 70-5 +2-4 0 11
KE K 2010 570-0 P 79-7 79-7 79-7 +2-5 0 11
KE K 2010 580-0 C 1-3 1-3 1-3 -0-2 0 18
KE K 2010 600-0 C 0-5 0-5 0-5 -0-2 0 4
KE K 2010 600-0 P 108-5 108-5 108-5 +2-7 0 30
KE K 2010 620-0 C 0-3 0-3 0-3 0 0 5
KE K 2010 640-0 C 0-1 0-1 0-1 -0-1 0 8
KE K 2010 650-0 C 0-1 0-1 0-1 0 0 12
KE K 2010 670-0 C 0-1 0-1 0-1 0 0 13
KE K 2010 700-0 C 0-1 0-1 0-1 0 0 3
KE N 2010 400-0 P 2-7 2-7 2-7 +0-1 0 59
KE N 2010 430-0 P 7-3 7-3 7-3 +0-3 0 3
KE N 2010 440-0 P 9-5 9-5 9-5 +0-4 0 45
KE N 2010 450-0 P 12-2 12-2 12-2 +0-4 0 342
KE N 2010 460-0 C 58-2 58-2 58-2 -2-2 0 2
KE N 2010 460-0 P 15-3 15-3 15-3 +0-5 0 80
KE N 2010 470-0 P 19-0 19-0 19-0 +0-6 0 128
KE N 2010 480-0 P 23-1 23-1 23-1 +0-7 0 372
KE N 2010 490-0 P 27-6 27-6 27-6 +1-0 0 40
KE N 2010 500-0 C 35-6 35-6 35-6 -1-5 0 12
KE N 2010 500-0 P 32-6 32-4 32-4 +0-7 3 244
KE N 2010 510-0 C 31-3 31-3 31-3 -1-4 0 18
KE N 2010 510-0 P 38-3 38-3 38-3 +1-2 0 16
KE N 2010 520-0 C 27-4 27-4 27-4 -1-3 0 378
KE N 2010 520-0 P 43-4 44-3 43-4 44-3 +1-2 0 74
KE N 2010 530-0 C 24-0 24-0 24-0 -1-2 0 172
KE N 2010 530-0 P 50-7 50-7 50-7 +1-3 0 71
KE N 2010 540-0 C 20-7 20-7 20-7 -1-1 0 8
KE N 2010 540-0 P 57-6 57-6 57-6 +1-4 0 15
KE N 2010 550-0 C 17-0 18-1 17-0 18-1 -1-1 0 292
KE N 2010 550-0 P 65-0 65-0 65-0 +1-5 0 145
KE N 2010 560-0 C 15-6 15-6 15-6 -1-0 0 35
KE N 2010 560-0 P 72-5 72-5 72-5 +1-6 0 50
KE N 2010 570-0 C 13-5 13-5 13-5 -0-7 0 12
KE N 2010 570-0 P 80-4 80-4 80-4 +1-7 0 11
KE N 2010 580-0 C 11-6 11-6 11-6 -0-7 0 35
KE N 2010 580-0 P 88-5 88-5 88-5 +2-0 0 18
KE N 2010 590-0 C 10-1 10-1 10-1 -0-6 0 2
KE N 2010 590-0 P 97-0 97-0 97-0 +2-0 0 1
KE N 2010 600-0 C 8-6 8-6 8-6 -0-5 0 299
KE N 2010 600-0 P 105-5 105-5 105-5 +2-1 0 38
KE N 2010 610-0 C 7-5 7-5 7-5 -0-4 0 15
KE N 2010 620-0 C 6-4 6-4 6-4 -0-4 0 164
KE N 2010 620-0 P 123-2 123-2 123-2 +2-2 0 2
KE N 2010 630-0 C 5-5 5-5 5-5 -0-3 0 33
KE N 2010 640-0 C 4-7 4-7 4-7 -0-3 0 13
KE N 2010 650-0 C 4-1 4-1 4-1 -0-3 0 259
KE N 2010 650-0 P 150-7 150-7 150-7 +2-3 0 4
KE N 2010 660-0 C 3-5 3-5 3-5 -0-2 0 19
KE N 2010 670-0 C 3-1 3-1 3-1 -0-2 0 83
KE N 2010 670-0 P 169-6 169-6 169-6 +2-4 0 3
KE N 2010 680-0 C 2-5 2-5 2-5 -0-2 0 193
KE N 2010 680-0 P 179-3 179-3 179-3 +2-4 0 1
KE N 2010 700-0 C 2-0 1-6 1-7 -0-2 0 95
KE N 2010 700-0 P 198-5 198-5 198-5 +2-4 0 1
KE N 2010 750-0 C 1-0 1-0 1-0 -0-1 0 42
KE N 2010 750-0 P 247-5 247-5 247-5 +2-5 0 1
KE N 2010 770-0 C 0-6 0-6 0-6 0 0 3
KE N 2010 770-0 P 267-3 267-3 267-3 +2-5 0 2
KE N 2010 780-0 C 0-5 0-5 0-5 -0-1 0 13
KE N 2010 790-0 C 0-4 0-4 0-4 -0-1 0 1
KE N 2010 800-0 C 0-4 0-4 0-4 0 0 14
KE N 2010 850-0 C 0-2 0-2 0-2 0 0 7
KE N 2010 900-0 C 0-1 0-1 0-1 0 0 62
KE U 2010 410-0 P 7-0 7-0 7-0 +0-2 0 114
KE U 2010 430-0 P 11-1 11-1 11-1 +0-3 0 60
KE U 2010 450-0 P 16-5 16-5 16-5 +0-4 0 37
KE U 2010 460-0 P 20-0 20-0 20-0 +0-5 0 340
KE U 2010 470-0 P 23-5 22-0 22-0 +1-0 0 3000
KE U 2010 480-0 P 27-6 27-6 27-6 +0-7 0 8
KE U 2010 500-0 P 37-0 37-0 37-0 +1-0 0 102
KE U 2010 510-0 P 42-1 42-1 42-1 +1-0 0 40
KE U 2010 520-0 P 47-5 47-5 47-5 +1-1 0 18
KE U 2010 530-0 C 38-4 38-4 38-4 -1-4 0 1784
KE U 2010 530-0 P 53-3 53-3 53-3 +1-2 0 1
KE U 2010 540-0 C 34-5 34-5 34-5 -1-3 0 4
KE U 2010 550-0 C 31-0 31-0 31-0 -1-3 0 30
KE U 2010 550-0 P 65-7 65-7 65-7 +1-3 0 5
KE U 2010 570-0 C 24-7 24-7 24-7 -1-1 0 40
KE U 2010 570-0 P 79-5 79-5 79-5 +1-5 0 15
KE U 2010 600-0 C 17-4 17-4 17-4 -0-7 0 32
KE U 2010 600-0 P 102-2 102-2 102-2 +1-7 0 25
KE U 2010 700-0 C 5-0 4-7 5-0 -0-1 0 118
KE Z 2010 400-0 P 8-0 8-0 8-0 +0-3 0 127
KE Z 2010 440-0 P 17-0 17-0 17-0 +0-4 0 17
KE Z 2010 450-0 P 20-0 20-0 20-0 +0-4 0 50
KE Z 2010 480-0 P 30-7 30-7 30-7 +0-6 0 0
KE Z 2010 500-0 P 39-6 39-6 39-6 +0-7 0 78
KE Z 2010 530-0 P 55-2 55-2 55-2 +1-1 0 0
KE Z 2010 540-0 P 62-0 62-0 59-4 60-7 +1-1 0 6
KE Z 2010 550-0 C 49-2 49-2 49-2 -1-4 0 127
KE Z 2010 550-0 P 66-6 66-6 66-6 +1-2 0 1
KE Z 2010 560-0 C 45-4 45-4 45-4 -1-3 0 0
KE Z 2010 560-0 P 72-6 72-6 72-6 +1-2 0 16
KE Z 2010 600-0 C 32-4 32-4 32-4 -1-1 0 146
KE Z 2010 650-0 C 20-7 20-7 20-7 -0-7 0 100
KE Z 2010 650-0 P 137-6 137-6 137-6 +1-7 0 2
KE Z 2010 680-0 C 15-6 15-6 15-6 -0-6 0 12
KE Z 2010 700-0 C 13-1 13-1 13-1 -0-5 0 44
KE Z 2010 700-0 P 179-6 179-6 179-6 +2-1 0 41
KE Z 2010 720-0 C 10-7 10-7 10-7 -0-4 0 131
KE Z 2010 750-0 C 8-1 8-1 8-1 -0-3 0 13
KE Z 2010 800-0 C 4-7 4-7 4-7 -0-3 0 400
KE H 2011 660-0 C 29-6 29-6 29-6 -1-2 0 5
KE N 2011 480-0 P 39-4 36-6 36-6 -2-0 0 2
KE N 2011 490-0 P 43-5 40-5 40-5 -2-1 0 1
KE N 2011 500-0 P 47-7 44-5 44-5 -2-3 0 3
KE N 2011 600-0 P 102-1 96-7 96-7 -3-7 0 2
KE N 2011 680-0 C 43-3 39-4 43-3 +2-6 0 2
KE N 2011 690-0 C 41-0 37-2 41-0 +2-6 0 1
KE N 2011 700-0 C 38-5 35-1 38-5 +2-4 0 15