MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20396^6-1^6400^0394^2397^2398^411289368907510:23:55 amOption
Mar '21401^6+0^2404^4399^2400^4401^46955043246610:23:56 amOption
May '21403^6+0^4406^4401^2402^4403^21230315621610:23:56 amOption
Jul '21404^6+0^4407^2402^4404^0404^21137716556210:23:56 amOption
Sep '21385^2+1^6387^6383^2383^6383^435946191210:20:34 amOption
Dec '21386^0+2^2387^6383^2383^4383^6504816647010:23:57 amOption
Mar '22392^2+2^0393^6390^2391^2390^2650928010:22:39 amOption
May '22395^6+2^2395^6395^6395^6393^4814469:14:56 amOption
Jul '22396^6+1^2398^4394^4395^0395^465838710:19:00 amOption
Soybeans
Nov '201052^4+0^61062^21047^01051^01051^676091293010:22:07 amOption
Jan '211052^4+2^01062^61046^61050^21050^48162838595410:23:46 amOption
Mar '211044^2+4^01054^01038^61040^61040^22336120990710:24:02 amOption
May '211040^4+4^21049^61035^01036^01036^2781811943910:23:37 amOption
Jul '211039^0+4^21047^61033^61034^61034^642767812010:23:56 amOption
Aug '211028^4+4^01034^01028^21029^21024^4165593910:19:41 amOption
Sep '21996^4+4^41001^4995^4996^2992^0146420610:01:09 amOption
Nov '21967^2+2^0975^2963^2966^0965^222656889010:23:08 amOption
Jan '22964^4+2^0970^4960^2962^6962^4289874410:20:46 amOption
Mar '22947^0+93^0953^0941^2944^4944^43542418810:11:03 amOption
Wheat
Dec '20598^2-5^4607^2595^2602^0603^63650721405410:23:57 amOption
Mar '21599^6-3^2607^2596^6601^0603^094398643410:23:57 amOption
May '21599^2-2^0605^6596^6600^0601^223453744310:23:57 amOption
Jul '21591^4-1^4597^4589^2592^6593^024096989910:23:47 amOption
Sep '21593^6-1^4599^6591^4594^2595^210191446010:23:47 amOption
Dec '21599^4-2^4606^2597^4600^6602^010452746810:23:57 amOption
Mar '22606^6+1^0608^4605^6608^4605^61850974:24:27 amOption
May '22598^2+1^0598^2598^2598^2597^2253999:00:43 amOption
Jul '22578^60^0580^6578^6579^6578^61514959:09:15 amOption
Soymeal
Dec '20376.70-0.20380.50375.60377.20376.902992713942610:23:50 amOption
Jan '21370.60+0.40373.70369.60370.80370.2051388863610:23:08 amOption
Mar '21360.10+1.10362.50358.50359.30359.0042998117710:23:53 amOption
May '21351.50+1.40353.30349.90350.10350.1021345620310:22:02 amOption
Jul '21349.70+1.60351.60348.00348.40348.1011253409510:23:48 amOption
Aug '21345.00+1.40346.30343.30343.30343.6094626310:18:45 amOption
Sep '21338.00+1.30339.20338.00339.20336.70106692810:18:14 amOption
Oct '21328.00+0.40329.40326.90328.30327.60103648610:17:09 amOption
Dec '21326.50-0.20328.60325.50326.80326.704621535510:24:00 amOption
Jan '22326.40+29.80326.40323.60323.60324.902010326:56:49 amOption
Soyoil
Dec '2033.13+0.0733.5532.9233.0733.064173113407310:24:02 amOption
Jan '2132.98+0.0733.4132.8032.9432.9198909487110:24:01 amOption
Mar '2132.78+0.0733.1932.6132.7732.7167648139210:23:46 amOption
May '2132.64+0.0533.0332.4832.5932.5941275931010:22:43 amOption
Jul '2132.59+0.0832.9432.4132.4932.5125264517710:23:41 amOption
Aug '2132.41+0.0732.7532.2932.3532.34200933010:17:10 amOption
Sep '2132.10+0.0732.4532.0032.0332.03223618410:17:10 amOption
Oct '2131.77+0.0732.0631.5931.6731.70197872110:13:56 amOption
Dec '2131.75+0.1332.0431.5531.5531.629632088910:22:38 amOption
Jan '2231.50+2.4831.5031.5031.5031.552613357:16:52 pmOption
Minneapolis Wheat
Dec '20549^0-3^2557^0547^4552^0552^214783394810:19:00 amOption
Mar '21562^2-2^0569^2560^2564^0564^27432378210:16:57 amOption
May '21567^2-2^0574^2565^2570^0569^2133627210:16:57 amOption
Jul '21572^2-2^4579^4570^6575^2574^6126484410:01:56 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 '20108.050+0.075108.300107.550108.100107.9753946010407110:24:01 amOption
Feb '21110.400+0.025110.850109.800110.850110.375189496658510:23:38 amOption
Apr '21113.875+0.350114.125113.100114.000113.525123785328910:23:38 amOption
Jun '21107.975+0.225108.225107.175108.000107.75077904085110:23:55 amOption
Feeder Cattle
Nov '20136.050+0.325136.575135.425136.350135.7252445464410:23:38 amOption
Jan '21132.225+0.875132.650131.100132.000131.35069082421010:23:55 amOption
Mar '21131.600+0.625132.000130.600131.625130.9753014936010:23:41 amOption
Apr '21133.200+0.525133.525132.225133.200132.6751009216910:20:21 amOption
May '21133.825+0.250134.250132.975134.075133.575591184710:21:00 amOption
Lean Hogs
Dec '2066.475+0.85066.97565.92566.45065.625238148073510:22:55 amOption
Feb '2166.575+0.97566.95065.60066.02565.60094725108910:23:01 amOption
Apr '2169.075+0.75069.35068.35068.65068.32536994562810:23:48 amOption
May '2173.525+0.75073.82573.52573.82572.7753514989:43:32 amOption
Jun '2178.375+0.37578.80077.92577.97578.00018732263310:23:48 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Dec '2035.43-0.7436.6035.2736.0736.1722186438177010:24:02 amOption
Jan '2135.78-0.7336.9335.6336.4136.513533623894610:23:52 amOption
Feb '2136.16-0.7137.2936.0336.8136.871753412927410:23:39 amOption
Mar '2136.54-0.7137.6436.4537.1637.251177714403710:22:51 amOption
Apr '2136.92-0.6837.9936.8337.4937.6045156228710:23:31 amOption
Unleaded Gasoline
Nov '201.0294-0.02211.05811.02941.05321.0515564462510:23:25 amOption
Dec '201.0124-0.01561.03621.00541.02641.02801672613592210:24:01 amOption
Jan '211.0096-0.01561.03301.00331.02151.0252121595522110:24:02 amOption
Feb '211.0183-0.01651.04231.01401.03381.034837082092210:23:50 amOption
Heating Oil
Nov '201.0760-0.01241.09661.06901.09291.0884373253510:21:10 amOption
Dec '201.0772-0.00971.09701.06531.08541.08692323712525010:24:00 amOption
Jan '211.0845-0.00881.10331.07321.08971.0933102525655010:24:02 amOption
Feb '211.0919-0.00971.11141.08111.10241.101650283411510:23:48 amOption
Mar '211.1002-0.01041.12021.09111.10991.110630453331910:23:39 amOption
Natural Gas
Dec '203.304+0.0033.3443.2563.3133.3017235017461210:24:02 amOption
Jan '213.418+0.0013.4573.3743.4313.4171728820632610:24:01 amOption
Feb '213.373+0.0093.3983.3283.3753.36479398445810:23:54 amOption
Mar '213.252+0.0193.2623.2053.2453.233769513397110:22:22 amOption
Apr '213.006+0.0383.0082.9602.9762.96875897364510:23:42 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.660+0.30023.91023.23023.35023.3606029812120110:24:00 amOption
Mar '2123.800+6.80824.05523.39023.53523.51120182502510:09:20 amOption
May '2123.890+6.84424.12023.50023.63523.61660563510:20:08 amOption
Copper
Dec '203.0540-0.00253.08003.03703.05803.05655285813175110:24:01 amOption
Mar '213.0580-0.00303.08503.04303.06253.061034256509010:23:42 amOption
May '213.0670+0.00303.08253.05353.08003.06403291511110:11:51 amOption
Gold
Dec '201881.4+13.41890.91863.31867.91868.015942942393410:24:01 amOption
Feb '211889.3+14.11897.91871.11875.11875.253745772010:21:01 amOption
Apr '211894.6+14.11903.01878.21878.21880.55712744910:07:41 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20172-9-0-14173-19172-7173-7172-27273290121370810:24:00 amOption
Mar '21173-22-0-18174-21173-22174-15174-41321239210:10:45 amOption
10 yr Bond
Dec '20138-6.5-0-25.5138-19.5138-5.5138-15138-131162118315244410:24:02 amOption
Mar '21137-26.5-0-25.5138-6137-26.5138-3138-11101567710:17:23 amOption
5 yr Bond
Dec '20125-18.75-0-30125-23125-18.75125-21125-20.75485043316788010:24:01 amOption
Mar '21125-29-0-30125-29.75125-29125-29.75125-31104764429:52:09 amOption
2 yr Bond
Dec '20110-13.375-0-31.875110-13.75110-13.25110-13.5110-13.598446198809910:24:01 amOption
Mar '21110-13.75+0-0.125110-13.75110-13.75110-13.75110-13.6251257129:47:50 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.1695+0.00131.17151.16711.16841.168212841562799310:24:01 amOption
Mar '211.1718+0.00101.17381.16991.17111.1708538379510:06:14 amOption
Japanese Yen
Dec '200.0095600.0000000.0096080.0095560.0095640.0095607935818401210:24:00 amOption
Mar '210.009578+0.0000050.0096120.0095720.0095880.00957372207510:19:44 amOption
Canadian Dollar
Dec '200.7507+0.00010.75310.74940.75050.75065492611697710:24:02 amOption
Mar '210.7504-0.00050.75280.74970.75090.750910016779:58:21 amOption
British Pound
Dec '201.2954+0.00251.29921.29011.29261.29296704714945210:24:01 amOption
Mar '211.2948+0.00101.29971.29191.29471.293817317909:57:05 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2026200-357265172595326303265571674299417810:24:03 amOption
Mar '2126092-36926396258722623426461188344910:13:33 amOption
Emini SP500
Dec '203248.25-54.003296.253226.003268.003302.251105553241776010:24:02 amOption
Mar '213241.50-51.003286.003216.253258.753292.5021982641410:16:20 amOption
Emini Nasdaq 100
Dec '2011035.25-307.5011281.2510988.2511213.2511342.7539364522272910:24:02 amOption
Mar '2111053.00-279.5011253.5010982.0011184.5011332.50399194510:14:53 amOption