MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20341^6-4^6347^4341^6347^4346^410024777:32:37 amOption
Sep '20342^0-4^4348^0340^2347^0346^4274056068597:44:55 amOption
Dec '20351^0-5^2357^4349^2357^0356^2412435532487:44:53 amOption
Mar '21362^2-5^2368^2360^4368^0367^472441049687:44:53 amOption
May '21368^0-5^0373^6366^2373^2373^01707318497:44:53 amOption
Jul '21372^4-4^4377^6370^4377^2377^02017770907:44:00 amOption
Sep '21365^4-3^6370^2365^0370^2369^2285286497:35:14 amOption
Dec '21373^2-2^0376^2371^6376^0375^22578829097:44:20 amOption
Mar '22381^6-2^6384^6381^6384^6384^42830367:31:13 amOption
Soybeans
Jul '20894^2-4^2895^6894^0894^0898^4695186:59:14 amOption
Aug '20894^6-3^6901^4893^6899^2898^46735893017:44:54 amOption
Sep '20895^0-4^0901^6893^6899^6899^02759486957:43:14 amOption
Nov '20901^2-5^0909^2900^2906^6906^2205463449607:44:56 amOption
Jan '21905^2-5^2913^2904^4911^0910^41235768957:44:54 amOption
Mar '21900^2-3^6907^2899^2904^0904^030481420537:44:37 amOption
May '21897^6-3^2904^6897^0901^2901^0618663477:44:49 amOption
Jul '21903^2-2^6909^6902^2906^0906^0257416847:44:43 amOption
Aug '21906^2  P0^0911^4906^2911^4906^227621081:08:32 pmOption
Sep '21899^0  P+49^6903^4898^4903^0899^02112811:10:45 pmOption
Wheat
Jul '20489^4  P0^0489^4485^6489^0489^4762471:03:09 pmOption
Sep '20492^2-1^0495^2489^6494^2493^283492214607:44:50 amOption
Dec '20499^6-1^2502^2497^2501^4501^031891000377:44:45 amOption
Mar '21507^2-1^4510^0505^2509^2508^61092494547:44:19 amOption
May '21512^4-1^4515^0510^4512^4514^0107161387:44:17 amOption
Jul '21512^0-1^6515^0510^6513^0513^641154807:38:40 amOption
Sep '21521^0  P0^0525^2518^2525^2521^028817471:12:39 pmOption
Dec '21531^0-1^6532^2530^6532^0532^6543817:43:54 amOption
Mar '22540^4  P0^0540^4540^0540^0540^4214967:00:00 pmOption
Soymeal
Jul '20295.40  P0.00296.90294.20295.90295.40625121:18:24 pmOption
Aug '20297.10-0.70299.50296.50298.70297.803577610877:44:45 amOption
Sep '20299.70-0.60302.00299.00301.40300.301460419177:44:45 amOption
Oct '20301.50-0.70303.50300.70302.20302.20626220757:38:39 amOption
Dec '20305.30-0.70307.70304.30307.00306.0053371624247:44:50 amOption
Jan '21306.90-0.50309.40306.00309.40307.40558257517:44:43 amOption
Mar '21305.70-0.50307.40304.90306.60306.20626464657:44:43 amOption
May '21304.40-0.20305.30303.60305.00304.60346289947:20:49 amOption
Jul '21306.10-0.10307.40305.40306.40306.20296211137:44:43 amOption
Aug '21307.30+11.30307.30307.30307.30306.806447776:48:26 amOption
Soyoil
Jul '2028.42  P0.0028.5228.0728.0728.4223610321:13:34 pmOption
Aug '2028.26-0.2828.6228.1728.5028.544871556367:44:55 amOption
Sep '2028.46-0.2528.7928.3328.6728.711064504227:42:59 amOption
Oct '2028.62-0.2628.9528.4928.8428.88297267047:43:00 amOption
Dec '2028.92-0.3129.3128.8329.2029.2387871713267:44:55 amOption
Jan '2129.16-0.3029.5329.0729.4629.46645289577:44:45 amOption
Mar '2129.31-0.2929.6729.2129.5929.60797382717:35:46 amOption
May '2129.48-0.2729.7729.4229.7729.75187300706:59:44 amOption
Jul '2129.61-0.3029.9329.5729.9229.91155167227:44:43 amOption
Aug '2129.96  P+1.6030.0029.9629.9929.9613323261:08:32 pmOption
Minneapolis Wheat
Jul '20499^0  P0^0499^0499^0499^0499^01659:37:50 amOption
Sep '20512^60^0514^6512^2513^0512^6336373347:42:46 amOption
Dec '20526^4+1^0527^6525^6526^4525^498149987:42:46 amOption
Mar '21540^0+1^0540^6539^6540^4539^021655677:06:33 amOption
May '21550^0+1^4550^2550^0550^0548^420323117:06:33 amOption
Jul '21558^0  P0^0558^0558^0558^0558^024851:14:49 pmOption
Sep '21563^6  P0^0563^6563^6563^6563^623791:14:49 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Aug '20100.100  P0.000101.42599.725100.250100.100256541223441:04:58 pmOption
Oct '20103.925  P0.000104.800103.100103.350103.92519080689611:04:57 pmOption
Dec '20107.050  P0.000107.550106.025106.375107.05010888438631:04:51 pmOption
Feb '21110.850  P0.000111.175109.750110.050110.8505512196511:04:37 pmOption
Apr '21113.150  P0.000113.250111.975112.075113.1503017136591:04:53 pmOption
Feeder Cattle
Aug '20136.150  P0.000136.675134.975135.800136.1504119169781:04:58 pmOption
Sep '20137.225  P0.000137.700135.950136.450137.225261171111:04:45 pmOption
Oct '20137.850  P0.000138.375136.600136.975137.850141649041:04:58 pmOption
Nov '20138.250  P0.000138.775137.025137.500138.250124136561:04:46 pmOption
Jan '21138.050  P0.000138.400136.675137.175138.05047435941:03:53 pmOption
Lean Hogs
Jul '2044.950  P0.00045.45044.65045.00044.9504361186341:04:59 pmOption
Aug '2049.275  P0.00050.35049.20049.85049.27515119821891:04:57 pmOption
Oct '2049.050  P0.00049.35048.55048.62549.0509864548311:04:59 pmOption
Dec '2052.025  P0.00052.25051.40051.45052.0255686386671:04:34 pmOption
Feb '2160.800  P0.00060.97560.02560.02560.8002907173201:04:32 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Aug '2040.37-0.2640.7939.9040.6840.63827632461288:04:37 amOption
Sep '2040.46-0.2740.8640.0040.7540.73210783099118:04:38 amOption
Oct '2040.62-0.2641.0040.1740.8640.8869481626198:03:42 amOption
Nov '2040.74-0.2541.1040.3440.9640.9924991128228:03:42 amOption
Dec '2040.88-0.2241.2440.4741.1041.10102092825188:04:39 amOption
Unleaded Gasoline
Aug '201.2465+0.00571.25121.22861.24441.24087441886608:04:39 amOption
Sep '201.2308+0.00471.23441.21431.22611.22616102686698:04:32 amOption
Oct '201.1448+0.00241.14811.13221.14811.14242283382768:04:30 amOption
Nov '201.1287+0.00241.13031.11711.11811.1263947196438:03:42 amOption
Heating Oil
Aug '201.2318-0.00991.24861.22201.24501.24177905768198:04:39 amOption
Sep '201.2434-0.01021.25951.23431.25601.25363013486288:04:39 amOption
Oct '201.2577-0.00951.27221.24971.27221.26721012248458:04:15 amOption
Nov '201.2723-0.00871.28661.26501.28501.2810660229138:04:25 amOption
Dec '201.2852-0.00771.29861.27681.29491.29291782428538:04:18 amOption
Natural Gas
Aug '201.882+0.0521.9191.8291.8291.830588952897868:04:38 amOption
Sep '201.948+0.0551.9781.8931.8931.893212052057128:04:36 amOption
Oct '202.042+0.0592.0671.9881.9881.983144221220108:04:36 amOption
Nov '202.370+0.0352.3712.3242.3282.3359757718388:03:27 amOption
Dec '202.748+0.0072.7502.7132.7232.7416812742998:04:36 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2018.504  S0.00018.26018.22018.22018.5047934016:52:32 amOption
Sep '2018.400-0.18218.68018.23518.58518.582277471344058:04:58 amOption
Dec '2018.595+1.68618.87518.43518.81018.774817241708:02:42 amOption
Copper
Jul '202.7555-0.01052.78352.73802.78102.76605939307:59:02 amOption
Sep '202.7690-0.00552.79502.74602.79002.7745310441098418:04:55 amOption
Dec '202.7810-0.00502.80502.75902.79752.78602641535798:01:41 amOption
Gold
Aug '201788.0-5.51797.61781.21793.91793.5812633808738:04:58 amOption
Oct '201799.7-5.21808.11793.01806.91804.91334372828:04:25 amOption
Dec '201812.0-4.11820.01804.81817.21816.13459963588:04:58 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Sep '20178-14+0-15178-19177-25178-1177-316139610137608:05:05 amOption
Dec '20176-14  P0-0176-14176-14176-14176-14243:36:01 pmOption
10 yr Bond
Sep '20139-3+0-3.5139-5.5138-30139-0.5138-31.528695434268778:04:51 amOption
Dec '20138-29.5  P0-0138-29.5138-29.5138-29.5138-29.51661674:22:11 pmOption
5 yr Bond
Sep '20125-21.25+0-0.75125-23125-20.25125-21125-20.512624334724608:04:54 amOption
Dec '20125-22.5  P0-0125-22.5125-22.5125-22.5125-22.549492:00:01 pmOption
2 yr Bond
Sep '20110-12.25-0-31.875110-12.75110-12.125110-12.25110-12.3755112520875138:04:32 amOption
Dec '20110-12.375  P0-0110-12.375110-12.375110-12.375110-12.375002:00:01 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Sep '201.1313-0.00211.13501.12761.13271.1334953115785498:04:59 amOption
Dec '201.1335-0.00221.13671.13011.13671.135710232858:04:34 amOption
Japanese Yen
Sep '200.009300-0.0000290.0093330.0092830.0093210.009329455141365398:04:55 amOption
Dec '200.009297-0.0000450.0093390.0092970.0093390.009342182664:37:12 amOption
Canadian Dollar
Sep '200.7368-0.00190.73960.73600.73880.7386260361144618:04:33 amOption
Dec '200.7372-0.00150.73950.73720.73860.73873942557:19:44 amOption
British Pound
Sep '201.2544+0.00411.25471.24671.24931.2503404511770578:05:01 amOption
Dec '201.2531+0.00231.25311.25311.25311.2508297186:45:31 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Sep '2025954-2252628025841261672617972088729118:05:00 amOption
Dec '2025780-28226148257772603426062652264:38:38 amOption
Emini SP500
Sep '203151.75-20.253184.003138.253170.003172.0028587625808298:05:01 amOption
Dec '203138.50-23.003173.503129.503158.253161.50323471427:46:38 amOption
Emini Nasdaq 100
Sep '2010574.50-24.0010664.5010529.7510600.0010598.501081692106778:05:00 amOption
Dec '2010549.00-39.7510654.0010532.0010594.5010588.751239817:38:58 amOption