MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20397^6-0^6400^0394^2397^2398^412694368907511:59:31 amOption
Mar '21402^6+1^2404^4399^2400^4401^49907443243211:59:30 amOption
May '21404^6+1^4406^4401^2402^4403^22105415621611:59:29 amOption
Jul '21406^0+1^6407^2402^4404^0404^21846316556311:58:37 amOption
Sep '21386^4+3^0387^6383^2383^6383^445766191211:58:37 amOption
Dec '21386^6+3^0387^6383^2383^4383^6725916646911:58:52 amOption
Mar '22393^4+3^2393^6390^2391^2390^2827928011:51:31 amOption
May '22395^4+2^0395^6395^4395^6393^49144610:36:53 amOption
Jul '22398^2+2^6398^4394^4395^0395^4108838711:57:24 amOption
Soybeans
Nov '201051^0-0^61062^21047^01051^01051^678051293011:56:13 amOption
Jan '211051^0+0^41062^61046^61050^21050^410556338547911:59:28 amOption
Mar '211043^6+3^41054^01038^61040^61040^23394020990811:59:17 amOption
May '211040^0+3^61049^61035^01036^01036^21085711943911:58:37 amOption
Jul '211038^6+4^01047^61033^61034^61034^671497812011:59:17 amOption
Aug '211027^6+3^21034^01026^21029^21024^4328593911:53:22 amOption
Sep '21995^0+3^01001^4995^0996^2992^0231420610:29:05 amOption
Nov '21968^0+2^6975^2963^2966^0965^235606889011:59:16 amOption
Jan '22965^0+2^4970^4960^2962^6962^4299874411:59:09 amOption
Mar '22948^0+94^0953^0941^2944^4944^43882418811:58:37 amOption
Wheat
Dec '20598^6-5^0607^2595^2602^0603^64469921405411:58:37 amOption
Mar '21599^6-3^2607^2596^6601^0603^0210368643611:59:16 amOption
May '21599^2-2^0605^6596^6600^0601^258493744311:58:33 amOption
Jul '21591^4-1^4597^4589^2592^6593^064486989911:58:37 amOption
Sep '21593^4-1^6599^6591^4594^2595^232791445211:53:11 amOption
Dec '21599^6-2^2606^2597^4600^6602^028342746811:58:37 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 '20376.00-0.90380.50374.60377.20376.904202613942611:59:27 amOption
Jan '21369.50-0.70373.70368.30370.80370.2068118863611:59:17 amOption
Mar '21359.20+0.20362.50358.20359.30359.0074088117711:58:41 amOption
May '21350.80+0.70353.30349.90350.10350.1047135620311:57:45 amOption
Jul '21349.10+1.00351.60348.00348.40348.1028823409011:59:14 amOption
Aug '21344.50+0.90346.30343.30343.30343.60619626311:55:01 amOption
Sep '21337.30+0.60339.20336.70339.20336.70257692811:54:56 amOption
Oct '21326.50-1.10329.40326.50328.30327.60208648611:31:57 amOption
Dec '21326.30-0.40328.60325.30326.80326.707951535411:58:12 amOption
Jan '22324.70+28.10326.40323.60323.60324.9022103210:37:07 amOption
Soyoil
Dec '2033.24+0.1833.5532.9233.0733.064975513407311:58:58 amOption
Jan '2133.11+0.2033.4132.8032.9432.91118399487111:57:49 amOption
Mar '2132.94+0.2333.1932.6132.7732.7193518138911:57:49 amOption
May '2132.82+0.2333.0332.4832.5932.5963265930611:58:49 amOption
Jul '2132.78+0.2732.9432.4132.4932.5145934517711:57:39 amOption
Aug '2132.61+0.2732.7532.2932.3532.34439933011:47:28 amOption
Sep '2132.30+0.2732.4532.0032.0332.03340618411:41:55 amOption
Oct '2131.95+0.2532.0631.5931.6731.70388872111:29:09 amOption
Dec '2131.91+0.2932.0431.5531.5531.6215702088911:46:39 amOption
Jan '2231.50+2.4831.5031.5031.5031.552613357:16:52 pmOption
Minneapolis Wheat
Dec '20551^2-1^0557^0547^4552^0552^219383394811:53:30 amOption
Mar '21563^6-0^4569^2560^2564^0564^29272378211:53:23 amOption
May '21568^4-0^6574^2565^2570^0569^2253627211:54:01 amOption
Jul '21573^0-1^6579^4570^6575^2574^6155484411:29:26 amOption
Sep '21574^4-1^4580^0573^0577^2576^053376510:55:07 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 '20105.975-0.300107.525102.750107.500106.2754062411:48:52 amOption
Dec '20108.050+0.075108.300107.550108.100107.9754401810407111:59:30 amOption
Feb '21110.325-0.050110.850109.800110.850110.37586916658511:59:30 amOption
Apr '21113.650+0.125114.125113.100114.000113.52546005328911:58:20 amOption
Jun '21107.7500.000108.225107.175108.000107.75029594085111:58:05 amOption
Feeder Cattle
Nov '20136.350+0.625136.575135.425136.350135.725733464411:59:15 amOption
Jan '21132.450+1.100132.900131.100132.000131.35079002421011:59:29 amOption
Mar '21131.850+0.875132.300130.600131.625130.9753472936011:59:29 amOption
Apr '21133.475+0.800133.800132.225133.200132.6751111216911:58:50 amOption
May '21134.125+0.550134.475132.975134.075133.575643184711:59:15 amOption
Lean Hogs
Dec '2066.425+0.80066.97565.92566.45065.625261038073511:59:08 amOption
Feb '2166.450+0.85066.95065.60066.02565.600101375108911:58:56 amOption
Apr '2168.850+0.52569.35068.35068.65068.32539354562811:58:56 amOption
May '2173.525+0.75073.82573.52573.82572.7753514989:43:32 amOption
Jun '2178.325+0.32578.80077.92577.97578.00019812263311:54:39 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Dec '2035.30-0.8736.6035.2336.0736.1725745138177011:59:31 amOption
Jan '2135.66-0.8536.9335.5936.4136.515945323892011:59:25 amOption
Feb '2136.09-0.7837.2935.9936.8136.872818812922911:57:20 amOption
Mar '2136.50-0.7537.6436.4137.1637.252103514402511:57:12 amOption
Apr '2136.91-0.6937.9936.8037.4937.6047376228711:57:16 amOption
Unleaded Gasoline
Nov '201.0460-0.00551.05811.02941.05321.0515852462511:45:33 amOption
Dec '201.0172-0.01081.03621.00541.02641.02802920113590211:59:25 amOption
Jan '211.0134-0.01181.03301.00331.02151.0252134645522111:59:19 amOption
Feb '211.0225-0.01231.04231.01401.03381.034842982092211:59:19 amOption
Heating Oil
Nov '201.0715-0.01691.09661.06901.09291.0884530253511:59:05 amOption
Dec '201.0708-0.01611.09701.06531.08541.08694153612524911:59:31 amOption
Jan '211.0792-0.01411.10331.07321.08971.0933214275655011:59:31 amOption
Feb '211.0883-0.01331.11141.08111.10241.1016101433411511:59:16 amOption
Mar '211.0980-0.01261.12021.09111.10991.110633463331911:56:56 amOption
Natural Gas
Dec '203.293-0.0083.3443.2563.3133.3019997217456111:59:11 amOption
Jan '213.409-0.0083.4573.3743.4313.4173168720632011:59:11 amOption
Feb '213.365+0.0013.3983.3283.3753.364153888445811:58:33 amOption
Mar '213.239+0.0063.2623.2053.2453.233879613397111:58:46 amOption
Apr '212.989+0.0213.0082.9602.9762.96897147364511:59:20 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.695+0.33523.91023.23023.35023.3606856512120111:59:28 amOption
Mar '2123.830+6.83824.05523.39023.53523.51121452502511:58:12 amOption
May '2123.910+6.86424.12023.50023.63523.61662563511:37:15 amOption
Copper
Dec '203.0475-0.00903.08003.03703.05803.05655968013175111:59:31 amOption
Mar '213.0530-0.00803.08503.04303.06253.061041316509011:59:30 amOption
May '213.0570-0.00703.08253.05353.08003.06403841511111:59:30 amOption
Gold
Dec '201882.1+14.11890.91863.31867.91868.018097742393411:59:31 amOption
Feb '211889.5+14.31897.91871.11875.11875.257015772011:59:23 amOption
Apr '211894.4+13.91903.01878.21878.21880.56832744911:58:23 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20172-13-0-18173-19172-6173-7172-27339499121370811:59:25 amOption
Mar '21173-19-0-15174-21173-16174-15174-41641239211:38:18 amOption
10 yr Bond
Dec '20138-7-0-26138-19.5138-5.5138-15138-131429379315244411:59:32 amOption
Mar '21137-27.5-0-26.5138-6137-26138-3138-11291567711:16:21 amOption
5 yr Bond
Dec '20125-19.25-0-30.5125-23125-18.5125-21125-20.75621226316788011:59:01 amOption
Mar '21125-30-0-31125-30125-29125-29.75125-311048644211:10:24 amOption
2 yr Bond
Dec '20110-13.375-0-31.875110-13.75110-13.25110-13.5110-13.5120953198809911:59:29 amOption
Mar '21110-13.6250-0110-13.75110-13.625110-13.75110-13.62532571211:07:14 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.1663-0.00201.17151.16531.16841.168217141362799311:59:30 amOption
Mar '211.1686-0.00221.17381.16801.17111.1708671379511:38:23 amOption
Japanese Yen
Dec '200.009568+0.0000090.0096080.0095510.0095640.0095609564818401211:59:32 amOption
Mar '210.009568-0.0000050.0096120.0095660.0095880.00957378207510:47:11 amOption
Canadian Dollar
Dec '200.7511+0.00060.75310.74910.75050.75067148511697711:59:30 amOption
Mar '210.7513+0.00040.75280.74960.75090.7509127167711:07:41 amOption
British Pound
Dec '201.2959+0.00301.29921.29011.29261.29298726114945211:59:16 amOption
Mar '211.2971+0.00331.29971.29191.29471.2938223179011:48:39 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2026230-327265172595326303265572001929417811:59:30 amOption
Mar '2126156-30526396258722623426461229344911:48:57 amOption
Emini SP500
Dec '203249.50-52.753296.253226.003268.003302.251385349241776011:59:32 amOption
Mar '213239.75-52.753286.003216.253258.753292.5023892641411:59:28 amOption
Emini Nasdaq 100
Dec '2011025.50-317.2511281.2510980.5011213.2511342.7551927522272911:59:31 amOption
Mar '2111014.50-318.0011253.5010977.0011184.5011332.50495194511:57:49 amOption