MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20406^2+1^0407^4403^4404^2405^2204397439296:30:54 amOption
Mar '21411^4+1^0412^4408^6409^4410^477473374166:29:56 amOption
May '21413^2+1^0414^2410^4411^2412^236311478716:22:30 amOption
Jul '21413^0+1^0413^4410^2411^2412^015191480546:22:30 amOption
Sep '21397^6+0^4398^0396^2396^2397^2314549546:15:40 amOption
Dec '21398^2+0^2398^4397^0397^6398^07801496796:25:53 amOption
Mar '22405^40^0405^4404^6405^0405^44696434:18:46 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 '201061^6+7^41063^61051^21055^61054^2203182181886:30:37 amOption
Jan '211062^0+8^01063^61051^21055^21054^0120363222176:30:52 amOption
Mar '211051^4+9^21053^01039^21044^01042^261642021496:30:52 amOption
May '211046^6+9^21047^41035^01038^21037^417631053736:27:55 amOption
Jul '211047^4+8^01048^41037^21040^61039^41014787266:28:16 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 '21978^0+5^0979^4970^2973^4973^0635630576:30:25 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 '20632^0+5^0634^0623^4628^4627^0118232179986:30:54 amOption
Mar '21629^6+3^6632^0622^6626^4626^02394755296:27:44 amOption
May '21627^2+2^6629^2622^2624^4624^41352357146:30:54 amOption
Jul '21611^4+0^6613^6608^0610^4610^61801648586:29:49 amOption
Sep '21613^2+0^4615^0611^2612^2612^6475121856:16:31 amOption
Dec '21619^0+0^2621^0617^2617^6618^6554247116:19:17 amOption
Mar '22620^4+0^2622^2618^6619^0620^216847025:40:10 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 '20376.10+2.90378.00373.70375.20373.2079121536786:30:07 amOption
Jan '21369.50+2.30371.10367.00368.70367.202741805506:26:58 amOption
Mar '21360.80+1.80362.20358.60360.40359.002255797286:30:02 amOption
May '21353.30+1.10354.50352.00352.60352.201829512606:30:06 amOption
Jul '21350.90+1.00351.80349.80350.60349.90306317556:29:56 amOption
Aug '21346.70+1.70346.90346.30346.30345.004763435:33:28 amOption
Sep '21337.70+1.00338.90337.70338.00336.702373955:10:59 amOption
Oct '21327.80+1.20327.80327.80327.80326.602361523:07:41 amOption
Dec '21326.20+0.60327.00326.00326.50325.6050149156:02:20 amOption
Jan '22324.80+28.20324.80324.80324.80324.3059313:46:49 amOption
Soyoil
Dec '2033.02+0.4933.0432.3132.5232.53132411523116:30:49 amOption
Jan '2133.02+0.4933.0232.3232.5332.532915873656:26:10 amOption
Mar '2133.01+0.4733.0232.3332.5632.541473780746:30:39 amOption
May '2133.02+0.4633.0232.3432.5532.56572591025:55:53 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+3^2573^2567^4568^2569^2597370365:58:26 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 '2040.98+0.1540.9840.4840.6540.83732154996:15:14 amOption
Dec '2041.10+0.0441.3340.6540.9341.06726524278716:30:59 amOption
Jan '2141.38+0.0441.6140.9441.2441.34121162183776:28:32 amOption
Feb '2141.66+0.0341.8841.2341.5341.6345921209386:27:34 amOption
Mar '2141.96+0.0642.1441.5241.7341.9030911502826:22:42 amOption
Unleaded Gasoline
Nov '201.1703+0.00801.17381.15211.15851.16231192532746:20:52 amOption
Dec '201.1543+0.00581.15881.13741.14391.148544841177746:30:06 amOption
Jan '211.1488+0.00431.15401.13351.14031.1445912422356:28:32 amOption
Feb '211.1586+0.00431.16331.14501.15031.1543253202556:27:34 amOption
Heating Oil
Nov '201.1589+0.00081.16281.14451.15351.15811815587326:30:09 amOption
Dec '201.1672+0.00071.17101.15301.16401.166561271049646:30:13 amOption
Jan '211.17910.00001.18381.16661.17351.17911367540336:21:17 amOption
Feb '211.1930+0.00071.19641.18041.18651.1923526332196:08:58 amOption
Mar '211.2075+0.00391.20801.19231.19861.2036862331416:07:58 amOption
Natural Gas
Nov '202.892+0.0972.9262.8242.8312.79513377725606:30:47 amOption
Dec '203.320+0.0403.3363.2793.2883.28042011734896:30:04 amOption
Jan '213.448+0.0343.4603.4103.4183.41413412036016:29:02 amOption
Feb '213.407+0.0343.4193.3703.3773.373456830636:27:00 amOption
Mar '213.289+0.0333.3013.2553.2583.2565661362036:25:17 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2024.685-0.01324.80024.40524.48524.698179091279466:30:56 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 '203.1235+0.03753.12803.07303.08353.0860245301421186:30:58 amOption
Mar '213.1205+0.03403.12503.07603.08253.08651703595326:30:46 amOption
May '213.1190+0.03203.11953.09603.09603.0870561155786:29:26 amOption
Gold
Oct '201902.4-4.01902.41896.11901.31906.41611956:16:29 amOption
Dec '201908.0-3.71911.41896.61906.41911.7561144507826:30:56 amOption
Feb '211915.6-3.71918.41904.41913.31919.3784499386:26:05 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20173-28-0-12174-14173-24174-8174-165708412038926:30:10 amOption
Mar '21175-8-0-12175-8175-8175-8175-2839772936:01:35 amOption
10 yr Bond
Dec '20138-24.5-0-27138-28.5138-23.5138-26.5138-29.525032732291106:30:29 amOption
Mar '21138-17.5-0-31138-17.5138-15.5138-15.5138-18.5540191:11:16 amOption
5 yr Bond
Dec '20125-23.25-0-31125-24125-22.75125-23.5125-24.259435931040546:30:01 amOption
Mar '21126-3.5  P0-0126-3.5126-2126-2126-3.58469256:10:23 amOption
2 yr Bond
Dec '20110-13.5-0-31.875110-13.625110-13.375110-13.625110-13.6251293919639266:29:02 amOption
Mar '21110-14.375  P0-0110-16110-14.375110-16110-14.375508:16:00 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.1825+0.00431.18321.17741.17791.1782704376314566:30:57 amOption
Mar '211.1850+0.00431.18551.18061.18111.180738133046:30:56 amOption
Japanese Yen
Dec '200.009475-0.0000160.0094920.0094730.0094910.009490342801677106:30:51 amOption
Mar '210.009495-0.0000080.0094960.0094900.0094960.009503105439:58:24 pmOption
Canadian Dollar
Dec '200.7588+0.00010.75960.75740.75840.7587161171165596:31:00 amOption
Mar '210.7591+0.00010.75910.75810.75850.75902113514:16:25 amOption
British Pound
Dec '201.2951+0.00031.29841.29211.29441.2948297711425356:31:00 amOption
Mar '211.2955  S0.00001.30301.29421.29421.29553317972:22:57 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2028299+1992831928120281822810030270910246:30:55 amOption
Mar '2128180+169281802807628108280111921895:16:16 amOption
Emini SP500
Dec '203447.50+24.753451.753428.253436.003422.7516773624075256:30:47 amOption
Mar '213437.25+24.253438.003418.253425.503413.00214230626:12:19 amOption
Emini Nasdaq 100
Dec '2011729.50+79.2511753.0011667.0011697.5011650.25771682172216:30:58 amOption
Mar '2111716.00+74.5011729.5011665.5011699.5011641.5013718196:26:47 amOption