MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20397^2-1^2400^0394^2397^2398^411762068907510:55:34 amOption
Mar '21401^6+0^2404^4399^2400^4401^49405843243210:55:29 amOption
May '21403^6+0^4406^4401^2402^4403^21960315621610:55:30 amOption
Jul '21404^6+0^4407^2402^4404^0404^21659916556310:55:29 amOption
Sep '21385^6+2^2387^6383^2383^6383^437166191210:47:25 amOption
Dec '21386^2+2^4387^6383^2383^4383^6642216646910:55:02 amOption
Mar '22392^6+2^4393^6390^2391^2390^2797928010:52:52 amOption
May '22395^4+2^0395^6395^4395^6393^49144610:36:53 amOption
Jul '22397^4+2^0398^4394^4395^0395^479838710:52:24 amOption
Soybeans
Nov '201053^0+1^21062^21047^01051^01051^676731293010:54:19 amOption
Jan '211052^2+1^61062^61046^61050^21050^49378838547910:55:26 amOption
Mar '211044^4+4^21054^01038^61040^61040^22982820990810:55:29 amOption
May '211040^4+4^21049^61035^01036^01036^2891311943910:55:31 amOption
Jul '211039^0+4^21047^61033^61034^61034^659357812010:55:35 amOption
Aug '211028^2+3^61034^01027^21029^21024^4289593910:55:24 amOption
Sep '21995^0+3^01001^4995^0996^2992^0211420610:29:05 amOption
Nov '21967^6+2^4975^2963^2966^0965^227646889010:55:35 amOption
Jan '22964^6+2^2970^4960^2962^6962^4290874410:54:19 amOption
Mar '22946^4+92^4953^0941^2944^4944^43662418810:51:19 amOption
Wheat
Dec '20598^2-5^4607^2595^2602^0603^64055221405410:55:25 amOption
Mar '21599^2-3^6607^2596^6601^0603^0188738643610:55:19 amOption
May '21598^6-2^4605^6596^6600^0601^252723744310:54:08 amOption
Jul '21591^0-2^0597^4589^2592^6593^057776989910:55:29 amOption
Sep '21593^6-1^4599^6591^4594^2595^230371445210:55:18 amOption
Dec '21599^6-2^2606^2597^4600^6602^025672746810:52:44 amOption
Mar '22602^2-3^4608^4602^2608^4605^623509710:30:41 amOption
May '22598^2+1^0598^2598^2598^2597^2253999:00:43 amOption
Jul '22577^0-1^6580^6577^0579^6578^616149510:26:55 amOption
Soymeal
Dec '20376.900.00380.50374.80377.20376.903466013942610:55:35 amOption
Jan '21370.50+0.30373.70368.80370.80370.2056788863610:55:24 amOption
Mar '21360.00+1.00362.50358.50359.30359.0061398117710:55:24 amOption
May '21351.50+1.40353.30349.90350.10350.1035355620310:55:22 amOption
Jul '21349.50+1.40351.60348.00348.40348.1023893409010:52:55 amOption
Aug '21344.30+0.70346.30343.30343.30343.60436626310:43:09 amOption
Sep '21337.30+0.60339.20337.30339.20336.70218692810:52:07 amOption
Oct '21327.30-0.30329.40326.90328.30327.60198648610:52:07 amOption
Dec '21325.50-1.20328.60325.50326.80326.706411535410:47:16 amOption
Jan '22324.70+28.10326.40323.60323.60324.9022103210:37:07 amOption
Soyoil
Dec '2033.21+0.1533.5532.9233.0733.064514513407310:55:31 amOption
Jan '2133.08+0.1733.4132.8032.9432.91106559487110:55:30 amOption
Mar '2132.90+0.1933.1932.6132.7732.7183188138910:55:16 amOption
May '2132.78+0.1933.0332.4832.5932.5955075930610:55:16 amOption
Jul '2132.71+0.2032.9432.4132.4932.5140554517710:54:56 amOption
Aug '2132.51+0.1732.7532.2932.3532.34363933010:48:13 amOption
Sep '2132.20+0.1732.4532.0032.0332.03329618410:48:43 amOption
Oct '2131.86+0.1632.0631.5931.6731.70336872110:52:13 amOption
Dec '2131.83+0.2132.0431.5531.5531.6214652088910:50:37 amOption
Jan '2231.50+2.4831.5031.5031.5031.552613357:16:52 pmOption
Minneapolis Wheat
Dec '20549^6-2^4557^0547^4552^0552^216343394810:49:22 amOption
Mar '21563^0-1^2569^2560^2564^0564^28892378210:47:27 amOption
May '21566^4-2^6574^2565^2570^0569^2168627210:42:37 amOption
Jul '21570^6-4^0579^4570^6575^2574^6144484410:35:58 amOption
Sep '21574^0-2^0580^0573^0577^2576^051376510:01:57 amOption
Mar '22585^0-1^2585^0585^0585^0586^241638:58:23 amOption
Mar '22585^0-1^2585^0585^0585^0586^241638:58:23 amOption
May '22587^0  P0^0587^0587^0587^0587^04411:02:38 amOption
Sep '22532^4  P-3^6524^6520^4522^0532^4428285388:45:59 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Oct '20106.700+0.425107.525106.275107.500106.275401249:54:04 amOption
Dec '20108.075+0.100108.300107.550108.100107.9754109310407110:55:06 amOption
Feb '21110.225-0.150110.850109.800110.850110.37572806658510:55:35 amOption
Apr '21113.650+0.125114.125113.100114.000113.52539225328910:55:35 amOption
Jun '21107.7500.000108.225107.175108.000107.75023754085110:55:35 amOption
Feeder Cattle
Nov '20136.000+0.275136.575135.425136.350135.7252537464410:54:21 amOption
Jan '21132.400+1.050132.650131.100132.000131.35071942421010:54:45 amOption
Mar '21131.750+0.775132.000130.600131.625130.9753134936010:52:08 amOption
Apr '21133.375+0.700133.525132.225133.200132.6751028216910:54:44 amOption
May '21134.000+0.425134.250132.975134.075133.575602184710:43:08 amOption
Lean Hogs
Dec '2066.575+0.95066.97565.92566.45065.625246298073510:55:21 amOption
Feb '2166.675+1.07566.95065.60066.02565.60097445108910:53:51 amOption
Apr '2169.175+0.85069.35068.35068.65068.32538224562810:54:44 amOption
May '2173.525+0.75073.82573.52573.82572.7753514989:43:32 amOption
Jun '2178.425+0.42578.80077.92577.97578.00019262263310:53:51 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Dec '2035.38-0.7936.6035.2336.0736.1723610838177010:55:36 amOption
Jan '2135.74-0.7736.9335.5936.4136.515423323892010:55:36 amOption
Feb '2136.20-0.6737.2935.9936.8136.872680412922910:50:48 amOption
Mar '2136.57-0.6837.6436.4137.1637.252023414402510:50:47 amOption
Apr '2137.00-0.6037.9936.8037.4937.6045656228710:54:57 amOption
Unleaded Gasoline
Nov '201.0310-0.02051.05811.02941.05321.0515613462510:40:36 amOption
Dec '201.0133-0.01471.03621.00541.02641.02802471313590210:55:18 amOption
Jan '211.0102-0.01501.03301.00331.02151.0252126225522110:55:25 amOption
Feb '211.0193-0.01551.04231.01401.03381.034839792092210:55:25 amOption
Heating Oil
Nov '201.0773-0.01111.09661.06901.09291.0884424253510:50:04 amOption
Dec '201.0747-0.01221.09701.06531.08541.08693462412524910:55:23 amOption
Jan '211.0820-0.01131.10331.07321.08971.0933179435655010:55:03 amOption
Feb '211.0906-0.01101.11141.08111.10241.101685123411510:55:21 amOption
Mar '211.1000-0.01061.12021.09111.10991.110631453331910:54:23 amOption
Natural Gas
Dec '203.292-0.0093.3443.2563.3133.3018357017456110:55:33 amOption
Jan '213.406-0.0113.4573.3743.4313.4172751420632010:55:35 amOption
Feb '213.361-0.0033.3983.3283.3753.364131758445810:55:35 amOption
Mar '213.239+0.0063.2623.2053.2453.233800713397110:55:33 amOption
Apr '212.995+0.0273.0082.9602.9762.96884827364510:55:35 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.600+0.24023.91023.23023.35023.3606395012120110:55:33 amOption
Mar '2123.755+6.76324.05523.39023.53523.51120782502510:55:31 amOption
May '2123.890+6.84424.12023.50023.63523.61660563510:20:08 amOption
Copper
Dec '203.0480-0.00853.08003.03703.05803.05655475913175110:55:34 amOption
Mar '213.0535-0.00753.08503.04303.06253.061036936509010:54:45 amOption
May '213.0575-0.00653.08253.05353.08003.06403351511110:54:26 amOption
Gold
Dec '201879.6+11.61890.91863.31867.91868.017016842393410:55:36 amOption
Feb '211886.8+11.61897.91871.11875.11875.255245772010:55:16 amOption
Apr '211892.6+12.11903.01878.21878.21880.56192744910:54:13 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20172-17-0-22173-19172-6173-7172-27300524121370810:55:29 amOption
Mar '21173-22-0-18174-21173-22174-15174-41321239210:10:45 amOption
10 yr Bond
Dec '20138-8.5-0-27.5138-19.5138-5.5138-15138-131267788315244410:55:33 amOption
Mar '21137-28.5-0-27.5138-6137-26138-3138-11271567710:55:31 amOption
5 yr Bond
Dec '20125-19.75-0-31125-23125-18.5125-21125-20.75538629316788010:55:32 amOption
Mar '21125-29-0-30125-29.75125-29125-29.75125-31104764429:52:09 amOption
2 yr Bond
Dec '20110-13.375-0-31.875110-13.75110-13.25110-13.5110-13.5103667198809910:55:29 amOption
Mar '21110-13.75+0-0.125110-13.75110-13.75110-13.75110-13.6251257129:47:50 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.1663-0.00191.17151.16631.16841.168214452762799310:55:35 amOption
Mar '211.1690-0.00191.17381.16901.17111.1708615379510:55:13 amOption
Japanese Yen
Dec '200.009566+0.0000070.0096080.0095510.0095640.0095608546318401210:55:35 amOption
Mar '210.009568-0.0000050.0096120.0095660.0095880.00957378207510:47:11 amOption
Canadian Dollar
Dec '200.7498-0.00080.75310.74910.75050.75066274711697710:55:34 amOption
Mar '210.7496-0.00130.75280.74960.75090.7509112167710:42:26 amOption
British Pound
Dec '201.2938+0.00091.29921.29011.29261.29297439814945210:55:32 amOption
Mar '211.2944+0.00061.29971.29191.29471.2938204179010:50:30 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2026184-373265172595326303265571799659417810:55:35 amOption
Mar '2126104-35726396258722623426461224344910:53:38 amOption
Emini SP500
Dec '203244.50-57.753296.253226.003268.003302.251208022241776010:55:35 amOption
Mar '213239.00-53.503286.003216.253258.753292.5022302641410:54:51 amOption
Emini Nasdaq 100
Dec '2011000.50-342.2511281.2510980.5011213.2511342.7544370222272910:55:35 amOption
Mar '2110994.00-338.5011253.5010977.0011184.5011332.50419194510:53:59 amOption