MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20343^0-3^4347^4341^6347^4346^411024778:31:56 amOption
Sep '20343^0-3^4348^0340^2347^0346^4305776068598:35:29 amOption
Dec '20352^2-4^0357^4349^2357^0356^2463905532488:35:29 amOption
Mar '21363^0-4^4368^2360^4368^0367^477841049688:35:18 amOption
May '21368^6-4^2373^6366^2373^2373^01875318498:35:19 amOption
Jul '21373^0-4^0377^6370^4377^2377^02228770908:35:17 amOption
Sep '21367^6-1^4370^2365^0370^2369^2306286498:35:14 amOption
Dec '21374^4-0^6376^2371^6376^0375^22718829098:35:15 amOption
Mar '22383^4-1^0384^6381^6384^6384^43530368:35:26 amOption
Soybeans
Jul '20896^4-2^0896^4894^0894^0898^4715188:30:15 amOption
Aug '20897^6-0^6901^4893^6899^2898^47950893018:35:19 amOption
Sep '20898^2-0^6901^6893^6899^6899^03152486958:35:14 amOption
Nov '20905^2-1^0909^2900^2906^6906^2262753449608:35:28 amOption
Jan '21909^2-1^2913^2904^4911^0910^41634768958:35:14 amOption
Mar '21904^00^0907^2899^2904^0904^033531420538:35:08 amOption
May '21901^2+0^2904^6897^0901^2901^0706663478:34:18 amOption
Jul '21906^4+0^4909^6902^2906^0906^0404416848:35:07 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 '20495^2+2^0495^6489^6494^2493^2113912214608:35:20 amOption
Dec '20502^2+1^2502^6497^2501^4501^038691000378:35:26 amOption
Mar '21510^0+1^2510^4505^2509^2508^61253494548:35:03 amOption
May '21514^6+0^6515^2510^4512^4514^0143161388:35:15 amOption
Jul '21514^4+0^6515^0510^6513^0513^656154808:35:15 amOption
Sep '21521^0  S0^0520^0520^0520^0521^028917628:31:50 amOption
Dec '21530^4-2^2532^2530^4532^0532^6643818:30:04 amOption
Mar '22540^4  P0^0540^4540^0540^0540^4214967:00:00 pmOption
Soymeal
Jul '20295.40  S0.00296.20296.20296.20295.4010915628:32:57 amOption
Aug '20298.50+0.70299.50296.50298.70297.804631610878:35:14 amOption
Sep '20301.20+0.90302.00299.00301.40300.301782419178:35:17 amOption
Oct '20303.30+1.10303.50300.70302.20302.20706220758:35:11 amOption
Dec '20307.20+1.20307.70304.30307.00306.0080751624248:35:25 amOption
Jan '21308.70+1.30309.40306.00309.40307.40830257518:34:40 amOption
Mar '21307.30+1.10307.40304.90306.60306.20934464658:34:41 amOption
May '21305.60+1.00305.60303.60305.00304.60429289948:34:41 amOption
Jul '21307.20+1.00307.40305.40306.40306.20396211138:34:41 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 '2028.34-0.2028.6228.1728.5028.545599556368:35:19 amOption
Sep '2028.49-0.2228.7928.3328.6728.711266504228:35:11 amOption
Oct '2028.65-0.2328.9528.4928.8428.88703267048:32:55 amOption
Dec '2029.00-0.2329.3128.8329.2029.23107651713268:35:28 amOption
Jan '2129.20-0.2629.5329.0729.4629.46791289578:35:11 amOption
Mar '2129.35-0.2529.6729.2129.5929.60927382718:35:17 amOption
May '2129.49-0.2629.7729.4229.7729.75257300708:34:41 amOption
Jul '2129.65-0.2629.9329.5729.9229.91233167228:34:41 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 '20513^0+0^2514^6512^0513^0512^6443373348:30:25 amOption
Dec '20526^2+0^6527^6525^4526^4525^4207149988:30:13 amOption
Mar '21540^0+1^0540^6539^4540^4539^024555678:30:03 amOption
May '21550^0+1^4550^2550^0550^0548^423123118:30:00 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 '20100.300+0.200100.375100.000100.000100.100274921168928:35:21 amOption
Oct '20104.200+0.275104.250103.900103.925103.92520548701658:35:21 amOption
Dec '20107.100+0.050107.175106.850106.925107.05011533445208:35:13 amOption
Feb '21110.775-0.075110.825110.550110.825110.8505690203918:35:13 amOption
Apr '21112.950-0.200113.050112.750113.025113.1503118146618:33:43 amOption
Feeder Cattle
Aug '20136.075-0.075136.150135.625135.825136.1504339164728:34:47 amOption
Sep '20137.200-0.025137.275136.750137.125137.225270670288:33:58 amOption
Oct '20137.875+0.025137.975137.550137.825137.850146550558:34:20 amOption
Nov '20138.400+0.150138.425138.000138.200138.250127438088:34:08 amOption
Jan '21138.225+0.175138.225137.725137.975138.05050235448:35:18 amOption
Lean Hogs
Jul '2044.750-0.20044.95044.52544.67544.9504922177528:35:04 amOption
Aug '2048.725-0.55048.87548.22548.42549.27517292812528:35:24 amOption
Oct '2048.500-0.55048.67548.22548.35049.05010818564988:35:24 amOption
Dec '2051.425-0.60051.57551.15051.47552.0256049389998:35:15 amOption
Feb '2160.325-0.47560.42560.02560.35060.8002954176668:35:13 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Aug '2040.34-0.2940.7939.9040.6840.63939962461288:34:58 amOption
Sep '2040.44-0.2940.8640.0040.7540.73266343099118:34:55 amOption
Oct '2040.60-0.2841.0040.1740.8640.8889361626198:34:32 amOption
Nov '2040.75-0.2441.1040.3440.9640.9930991128228:33:29 amOption
Dec '2040.90-0.2041.2440.4741.1041.10123162825188:34:27 amOption
Unleaded Gasoline
Aug '201.2504+0.00961.25281.22861.24441.240810069886608:34:55 amOption
Sep '201.2339+0.00781.23581.21431.22611.22618215686698:34:49 amOption
Oct '201.1474+0.00501.14931.13221.14811.14243217382768:34:41 amOption
Nov '201.1300+0.00371.13071.11711.11811.12631223196438:32:53 amOption
Heating Oil
Aug '201.2397-0.00201.24861.22201.24501.241710379768198:34:52 amOption
Sep '201.2507-0.00291.25951.23431.25601.25363857486288:34:56 amOption
Oct '201.2644-0.00281.27221.24971.27221.26721378248458:34:14 amOption
Nov '201.2786-0.00241.28661.26501.28501.2810796229138:33:04 amOption
Dec '201.2905-0.00241.29861.27681.29491.29292084428538:34:56 amOption
Natural Gas
Aug '201.912+0.0821.9191.8291.8291.830752922897868:34:58 amOption
Sep '201.974+0.0811.9781.8931.8931.893276092057128:34:52 amOption
Oct '202.066+0.0832.0671.9881.9881.983189321220108:34:57 amOption
Nov '202.384+0.0492.3842.3242.3282.33511995718388:33:38 amOption
Dec '202.750+0.0092.7542.7132.7232.7418774742998:34:29 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2018.504  S0.00018.39018.22018.22018.50410534018:35:00 amOption
Sep '2018.460-0.12218.68018.23518.58518.582311821344058:35:12 amOption
Dec '2018.640+1.73118.87518.43518.81018.7741085241708:33:44 amOption
Copper
Jul '202.7570-0.00902.78352.73802.78102.76607139307:59:02 amOption
Sep '202.7695-0.00502.79502.74602.79002.7745338981098418:35:12 amOption
Dec '202.7815-0.00452.80502.75902.79752.78603688535798:35:06 amOption
Gold
Aug '201791.4-2.11797.61781.21793.91793.5913633808738:35:16 amOption
Oct '201803.3-1.61808.11793.01806.91804.91460372828:35:03 amOption
Dec '201815.2-0.91820.01804.81817.21816.15286963588:35:01 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Sep '20178-12+0-13178-19177-25178-1177-316862010137608:35:28 amOption
Dec '20176-14  P0-0176-14176-14176-14176-14243:36:01 pmOption
10 yr Bond
Sep '20139-3+0-3.5139-5.5138-30139-0.5138-31.531536534268778:35:17 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+0-0.75125-23125-20.25125-21125-20.514106534724608:35:22 amOption
Dec '20125-22.5  P0-0125-22.5125-22.5125-22.5125-22.549492:00:01 pmOption
2 yr Bond
Sep '20110-12.3750-0110-12.75110-12.125110-12.25110-12.3755392920875138:35:18 amOption
Dec '20110-12.375  P0-0110-12.375110-12.375110-12.375110-12.375002:00:01 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Sep '201.1325-0.00091.13501.12761.13271.13341035655785498:35:20 amOption
Dec '201.1343-0.00141.13671.13011.13671.135710832858:31:00 amOption
Japanese Yen
Sep '200.009301-0.0000290.0093330.0092830.0093210.009329502031365398:35:16 amOption
Dec '200.009297-0.0000450.0093390.0092970.0093390.009342182664:37:12 amOption
Canadian Dollar
Sep '200.7371-0.00160.73960.73600.73880.7386276911144618:35:11 amOption
Dec '200.7375-0.00120.73950.73720.73860.73874542558:26:21 amOption
British Pound
Sep '201.2543+0.00401.25471.24671.24931.2503452561770578:35:21 amOption
Dec '201.2531+0.00231.25311.25311.25311.250867186:45:31 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Sep '2025960-2192628025841261672617980295728518:35:29 amOption
Dec '2025844-21826148257772603426062662268:31:09 amOption
Emini SP500
Sep '203154.75-17.253184.003138.253170.003172.0033747625767918:35:22 amOption
Dec '203144.00-17.503173.503129.503158.253161.50357471328:35:14 amOption
Emini Nasdaq 100
Sep '2010608.50+10.0010664.5010529.7510600.0010598.501291462105688:35:24 amOption
Dec '2010602.00+13.2510654.0010532.0010594.5010588.751549818:35:03 amOption