MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20405^4+0^2407^4403^4404^2405^2211947439296:42:07 amOption
Mar '21411^0+0^4412^4408^6409^4410^481953374166:40:47 amOption
May '21412^6+0^4414^2410^4411^2412^237401478716:42:05 amOption
Jul '21412^6+0^6413^4410^2411^2412^020871480546:40:47 amOption
Sep '21397^6+0^4398^0396^2396^2397^2316549546:40:47 amOption
Dec '21398^00^0398^4397^0397^6398^07871496796:41:21 amOption
Mar '22405^6+0^2405^6404^6405^0405^44996436:34:43 amOption
May '22407^4  P0^0408^0406^2406^2407^414136712:55:06 pmOption
Jul '22408^60^0408^6408^0408^0408^6975061:24:07 amOption
Soybeans
Nov '201059^4+5^21063^61051^21055^61054^2208182181886:42:52 amOption
Jan '211059^6+5^61063^61051^21055^21054^0123203222176:42:25 amOption
Mar '211049^6+7^41053^01039^21044^01042^265542021496:41:02 amOption
May '211045^0+7^41047^41035^01038^21037^420431053736:40:28 amOption
Jul '211046^4+7^01048^41037^21040^61039^41081787266:39:38 amOption
Aug '211038^2+7^41039^41030^61030^61030^68550976:28:16 amOption
Sep '211006^0+7^01006^21001^41002^0999^05136145:14:53 amOption
Nov '21977^6+4^6979^4970^2973^4973^0649630576:40:02 amOption
Jan '22976^0+5^4976^0973^0973^0970^43586934:51:20 amOption
Mar '22957^0+103^0957^0952^6953^0950^411229315:26:36 amOption
Wheat
Dec '20629^0+2^0634^0623^4628^4627^0124252179986:42:54 amOption
Mar '21627^2+1^2632^0622^6626^4626^02523755296:42:28 amOption
May '21625^2+0^6629^2622^2624^4624^41370357146:42:05 amOption
Jul '21610^4-0^2613^6608^0610^4610^61814648586:39:15 amOption
Sep '21612^4-0^2615^0611^2612^2612^6484121856:37:50 amOption
Dec '21618^2-0^4621^0617^2617^6618^6564247116:35:02 amOption
Mar '22619^0-1^2622^2618^6619^0620^217147026:39:09 amOption
May '22613^4  P0^0613^4613^4613^4613^4123711:42:01 pmOption
Jul '22594^4-0^6596^0592^6594^2595^21112274:02:43 amOption
Soymeal
Dec '20375.20+2.00378.00373.70375.20373.2082541536786:42:37 amOption
Jan '21368.70+1.50371.10367.00368.70367.202883805506:41:02 amOption
Mar '21360.00+1.00362.20358.60360.40359.002289797286:40:17 amOption
May '21352.90+0.70354.50352.00352.60352.201845512606:39:28 amOption
Jul '21350.50+0.60351.80349.80350.60349.90317317556:33:27 amOption
Aug '21346.70+1.70346.90346.30346.30345.004763435:33:28 amOption
Sep '21337.10+0.40338.90337.10338.00336.703973956:35:47 amOption
Oct '21327.20+0.60327.80327.20327.80326.602461526:35:12 amOption
Dec '21325.90+0.30327.00325.90326.50325.6051149156:31:04 amOption
Jan '22324.80+28.20324.80324.80324.80324.3059313:46:49 amOption
Soyoil
Dec '2032.96+0.4333.0432.3132.5232.53134401523116:42:11 amOption
Jan '2132.96+0.4333.0232.3232.5332.532988873656:39:10 amOption
Mar '2132.97+0.4333.0232.3332.5632.541541780746:40:53 amOption
May '2132.98+0.4233.0232.3432.5532.56575591026:33:57 amOption
Jul '2133.02+0.4533.0532.4632.6032.57330438846:06:01 amOption
Aug '2132.82+0.3832.8232.5732.5732.4413846712:49:29 amOption
Sep '2132.60+0.3932.6032.3232.3232.213247065:25:29 amOption
Oct '2132.27+0.4032.2731.9831.9831.87564645:25:29 amOption
Dec '2132.31+0.4432.3531.8031.9931.8771186225:51:39 amOption
Jan '2231.88  P+2.8632.0031.8832.0031.8881115610:17:44 pmOption
Minneapolis Wheat
Dec '20572^4+3^2573^2567^4568^2569^2639370366:37:50 amOption
Mar '21584^0+3^0584^6579^4580^0581^0222203155:58:49 amOption
May '21589^6+3^4589^6584^6585^2586^23758415:04:48 amOption
Jul '21590^4-1^0590^4590^2590^2591^43036497:50:04 pmOption
Sep '21588^00^0588^0586^4586^4588^02327763:13:31 amOption
Mar '22590^6-0^2590^6590^6590^6591^061461:22:10 amOption
Mar '22590^6-0^2590^6590^6590^6591^061461:22:10 amOption
May '22597^0  P0^0597^0597^0597^0597^04411:02:38 amOption
Sep '22532^4  P-3^6524^6520^4522^0532^4428285388:45:59 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Oct '20104.000  P0.000107.350103.800107.050104.000178650541:03:59 pmOption
Dec '20105.150  P0.000108.750104.700108.550105.150352381069191:04:57 pmOption
Feb '21108.175  P0.000111.475107.675111.450108.17523082649851:04:57 pmOption
Apr '21110.200  P0.000113.575109.675113.375110.20011944501331:04:45 pmOption
Jun '21104.200  P0.000107.275103.700107.075104.2008335331221:03:48 pmOption
Feeder Cattle
Oct '20134.600  P0.000137.950134.100137.950134.600106318681:04:59 pmOption
Nov '20130.075  P0.000135.100130.025135.100130.075637596831:04:57 pmOption
Jan '21125.225  P0.000129.750124.375129.650125.2257471210521:04:57 pmOption
Mar '21124.925  P0.000129.250124.025129.250124.925398278431:04:24 pmOption
Apr '21127.050  P0.000131.075126.150131.075127.050114314281:04:55 pmOption
Lean Hogs
Dec '2071.425  P0.00072.80069.32569.72571.42528969910291:04:59 pmOption
Feb '2170.850  P0.00071.95069.75070.75070.85016050455591:04:59 pmOption
Apr '2172.325  P0.00073.62571.65073.60072.32513117464991:04:56 pmOption
May '2176.275  P0.00076.90076.12576.90076.275127155212:52:51 pmOption
Jun '2180.575  P0.00081.85079.87581.85080.5755166224011:04:56 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Nov '2040.81-0.0240.9840.4840.6540.83750154996:36:42 amOption
Dec '2041.02-0.0441.3340.6540.9341.06742834278716:42:52 amOption
Jan '2141.30-0.0441.6140.9441.2441.34122322183776:40:44 amOption
Feb '2141.59-0.0441.8841.2341.5341.6346231209386:40:44 amOption
Mar '2141.84-0.0642.1441.5241.7341.9031201502826:41:21 amOption
Unleaded Gasoline
Nov '201.1672+0.00491.17381.15211.15851.16231195532746:38:35 amOption
Dec '201.1516+0.00311.15881.13741.14391.148546251177746:42:40 amOption
Jan '211.1467+0.00221.15401.13351.14031.1445916422356:38:40 amOption
Feb '211.1570+0.00271.16331.14501.15031.1543254202556:32:32 amOption
Heating Oil
Nov '201.1574-0.00071.16281.14451.15351.15811825587326:40:20 amOption
Dec '201.1653-0.00121.17101.15301.16401.166562951049646:42:42 amOption
Jan '211.1779-0.00121.18381.16661.17351.17911433540336:42:42 amOption
Feb '211.1914-0.00091.19641.18041.18651.1923532332196:42:38 amOption
Mar '211.2031-0.00051.20801.19231.19861.2036913331416:42:38 amOption
Natural Gas
Nov '202.905+0.1102.9262.8242.8312.79514009725606:42:54 amOption
Dec '203.327+0.0473.3363.2793.2883.28044701734896:42:29 amOption
Jan '213.455+0.0413.4603.4103.4183.41413872036016:42:43 amOption
Feb '213.412+0.0393.4193.3703.3773.373471830636:42:29 amOption
Mar '213.293+0.0373.3013.2553.2583.2565851362036:42:29 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2024.640-0.05824.80024.40524.48524.698180781279466:42:42 amOption
Mar '2124.915+7.92324.91524.57524.71524.861466204285:00:57 amOption
May '2125.010+7.96425.03524.79524.86524.9782752425:50:19 amOption
Copper
Dec '203.1210+0.03503.12803.07303.08353.0860253351421186:42:53 amOption
Mar '213.1175+0.03103.12503.07603.08253.08651727595326:39:34 amOption
May '213.1175+0.03053.11953.09603.09603.0870563155786:32:04 amOption
Gold
Oct '201902.4-4.01902.41896.11901.31906.41611956:16:29 amOption
Dec '201907.0-4.71911.41896.61906.41911.7569494507826:42:53 amOption
Feb '211915.6-3.71918.41904.41913.31919.3784499386:26:05 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20173-29-0-13174-14173-24174-8174-166015512038926:42:21 amOption
Mar '21175-8-0-12175-8175-8175-8175-2839772936:01:35 amOption
10 yr Bond
Dec '20138-24.5-0-27138-28.5138-23.5138-26.5138-29.525857232291106:42:04 amOption
Mar '21138-17.5-0-31138-17.5138-15.5138-15.5138-18.5540191:11:16 amOption
5 yr Bond
Dec '20125-23.25-0-31125-24125-22.75125-23.5125-24.2510005531040546:42:09 amOption
Mar '21126-3.5  P0-0126-3.5126-2126-2126-3.58469256:10:23 amOption
2 yr Bond
Dec '20110-13.5-0-31.875110-13.625110-13.375110-13.625110-13.6251295219639266:41:27 amOption
Mar '21110-14.375  P0-0110-16110-14.375110-16110-14.375508:16:00 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.1817+0.00361.18321.17741.17791.1782725356314566:42:54 amOption
Mar '211.1850+0.00431.18551.18061.18111.180738133046:30:56 amOption
Japanese Yen
Dec '200.009470-0.0000210.0094920.0094700.0094910.009490357751677106:42:54 amOption
Mar '210.009495-0.0000080.0094960.0094900.0094960.009503105439:58:24 pmOption
Canadian Dollar
Dec '200.7586-0.00020.75960.75740.75840.7587165321165596:42:12 amOption
Mar '210.7588-0.00030.75910.75810.75850.75903013516:37:54 amOption
British Pound
Dec '201.2944-0.00041.29841.29211.29441.2948307551425356:42:53 amOption
Mar '211.2955  S0.00001.30301.29421.29421.29553317972:22:57 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2028270+1702831928120281822810031086910246:42:54 amOption
Mar '2128170+159281802807628108280112021895:16:16 amOption
Emini SP500
Dec '203445.00+22.253451.753428.253436.003422.7517163824075256:42:54 amOption
Mar '213434.75+21.753438.003418.253425.503413.00217230626:36:52 amOption
Emini Nasdaq 100
Dec '2011725.75+75.5011753.0011667.0011697.5011650.25781612172216:42:44 amOption
Mar '2111716.00+74.5011729.5011665.5011699.5011641.5013718196:26:47 amOption