MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20405^6+0^4407^4403^4404^2405^2215787439296:57:19 amOption
Mar '21411^2+0^6412^4408^6409^4410^482813374166:56:36 amOption
May '21413^0+0^6414^2410^4411^2412^237991478716:55:01 amOption
Jul '21413^0+1^0413^4410^2411^2412^021141480546:57:17 amOption
Sep '21397^4+0^2398^0396^2396^2397^2336549546:50:21 amOption
Dec '21398^00^0398^4397^0397^6398^07871496796:41:21 amOption
Mar '22405^0-0^4405^6404^6405^0405^46896436:48:14 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 '201060^0+5^61063^61051^21055^61054^2211052181886:56:54 amOption
Jan '211060^2+6^21063^61051^21055^21054^0125143222176:57:18 amOption
Mar '211049^4+7^21053^01039^21044^01042^266362021496:54:28 amOption
May '211044^4+7^01047^41035^01038^21037^420581053736:50:42 amOption
Jul '211046^2+6^61048^41037^21040^61039^41111787266:57:18 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 '21977^4+4^4979^4970^2973^4973^0669630576:56:46 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 '20630^2+3^2634^0623^4628^4627^0126452179986:57:11 amOption
Mar '21628^2+2^2632^0622^6626^4626^02552755296:55:33 amOption
May '21626^0+1^4629^2622^2624^4624^41377357146:53:59 amOption
Jul '21611^6+1^0613^6608^0610^4610^61824648586:56:02 amOption
Sep '21613^0+0^2615^0611^2612^2612^6493121856:50:53 amOption
Dec '21618^60^0621^0617^2617^6618^6587247116:51:54 amOption
Mar '22619^0-1^2622^2618^6619^0620^217147026:39:09 amOption
May '22614^6+1^2614^6614^6614^6613^4153716:49:52 amOption
Jul '22594^4-0^6596^0592^6594^2595^21112274:02:43 amOption
Soymeal
Dec '20375.30+2.10378.00373.70375.20373.2084151536786:56:02 amOption
Jan '21368.80+1.60371.10367.00368.70367.202933805506:54:28 amOption
Mar '21360.30+1.30362.20358.60360.40359.002300797286:47:00 amOption
May '21353.20+1.00354.50352.00352.60352.201858512606:47:00 amOption
Jul '21350.70+0.80351.80349.80350.60349.90322317556:43:46 amOption
Aug '21345.90+0.90346.90345.90346.30345.005263436:44:32 amOption
Sep '21337.80+1.10338.90337.10338.00336.704273956:44:32 amOption
Oct '21328.30+1.70328.30327.20327.80326.602761526:44:32 amOption
Dec '21326.80+1.20327.00325.90326.50325.6053149156:54:41 amOption
Jan '22324.80+28.20324.80324.80324.80324.3059313:46:49 amOption
Soyoil
Dec '2032.98+0.4533.0432.3132.5232.53136461523116:56:46 amOption
Jan '2132.96+0.4333.0232.3232.5332.533020873656:56:02 amOption
Mar '2132.97+0.4333.0232.3332.5632.541541780746:40:53 amOption
May '2132.98+0.4233.0232.3432.5532.56575591026:33:57 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+3^2573^2567^4568^2569^2666370366:39:58 amOption
Mar '21584^0+3^0584^6579^4580^0581^0246203156:39:58 amOption
May '21589^6+3^4589^6584^6585^2586^23758415:04:48 amOption
Jul '21594^0+2^4594^0590^2590^2591^43436496:39:15 amOption
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 '2040.86+0.0340.9840.4840.6540.83752154996:54:52 amOption
Dec '2041.10+0.0441.3340.6540.9341.06759364278716:57:19 amOption
Jan '2141.40+0.0641.6140.9441.2441.34123972183776:56:54 amOption
Feb '2141.67+0.0441.8841.2341.5341.6346401209386:52:37 amOption
Mar '2141.94+0.0442.1441.5241.7341.9031581502826:56:17 amOption
Unleaded Gasoline
Nov '201.1699+0.00761.17381.15211.15851.16231233532746:57:18 amOption
Dec '201.1547+0.00621.15881.13741.14391.148547531177746:57:20 amOption
Jan '211.1499+0.00541.15401.13351.14031.1445932422356:57:19 amOption
Feb '211.1601+0.00581.16331.14501.15031.1543258202556:50:50 amOption
Heating Oil
Nov '201.1604+0.00231.16281.14451.15351.15811869587326:57:19 amOption
Dec '201.1686+0.00211.17101.15301.16401.166565951049646:57:18 amOption
Jan '211.1817+0.00261.18381.16661.17351.17911527540336:55:32 amOption
Feb '211.1947+0.00241.19641.18041.18651.1923537332196:52:45 amOption
Mar '211.2062+0.00261.20801.19231.19861.2036943331416:55:32 amOption
Natural Gas
Nov '202.892+0.0972.9262.8242.8312.79514614725606:57:18 amOption
Dec '203.319+0.0393.3363.2793.2883.28047011734896:57:14 amOption
Jan '213.453+0.0393.4603.4103.4183.41414402036016:54:37 amOption
Feb '213.409+0.0363.4193.3703.3773.373486830636:54:15 amOption
Mar '213.290+0.0343.3013.2553.2583.2566451362036:51:10 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2024.680-0.01824.80024.40524.48524.698184931279466:57:19 amOption
Mar '2124.840+7.84824.91524.57524.71524.861467204286:57:19 amOption
May '2124.925+7.87925.03524.79524.86524.9782952426:50:32 amOption
Copper
Dec '203.1190+0.03303.12803.07303.08353.0860258651421186:57:19 amOption
Mar '213.1165+0.03003.12503.07603.08253.08651729595326:51:35 amOption
May '213.1175+0.03053.11953.09603.09603.0870563155786:32:04 amOption
Gold
Oct '201902.4-4.01902.41896.11901.31906.41611956:16:29 amOption
Dec '201908.0-3.71911.41896.61906.41911.7584694507826:57:26 amOption
Feb '211915.4-3.91918.41904.41913.31919.3786499386:56:40 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20173-30-0-14174-14173-24174-8174-166286112038926:57:21 amOption
Mar '21175-8-0-12175-8175-8175-8175-2839772936:01:35 amOption
10 yr Bond
Dec '20138-25-0-27.5138-28.5138-23.5138-26.5138-29.526606232291106:57:24 amOption
Mar '21138-17.5-0-31138-17.5138-15.5138-15.5138-18.5540191:11:16 amOption
5 yr Bond
Dec '20125-23.25-0-31125-24125-22.75125-23.5125-24.2510748431040546:57:22 amOption
Mar '21126-3.5  P0-0126-3.5126-2126-2126-3.58469256:10:23 amOption
2 yr Bond
Dec '20110-13.5-0-31.875110-13.625110-13.375110-13.625110-13.6251331819639266:57:10 amOption
Mar '21110-14.375  P0-0110-16110-14.375110-16110-14.375508:16:00 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.1822+0.00411.18321.17741.17791.1782748176314566:57:08 amOption
Mar '211.1850+0.00431.18551.18061.18111.180738133046:30:56 amOption
Japanese Yen
Dec '200.009468-0.0000220.0094920.0094670.0094910.009490374171677106:57:12 amOption
Mar '210.009495-0.0000080.0094960.0094900.0094960.009503105439:58:24 pmOption
Canadian Dollar
Dec '200.75870.00000.75960.75740.75840.7587170081165596:57:24 amOption
Mar '210.7588-0.00030.75910.75810.75850.75903013516:37:54 amOption
British Pound
Dec '201.2930-0.00181.29841.29211.29441.2948326881425356:57:25 amOption
Mar '211.2937-0.00181.29501.29371.29501.29553617976:55:01 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2028274+1742831928120281822810031711910246:57:25 amOption
Mar '2128168+157281802807628108280112121896:47:17 amOption
Emini SP500
Dec '203444.75+22.003451.753428.253436.003422.7517617924075256:57:22 amOption
Mar '213434.75+21.753438.003418.253425.503413.00217230626:36:52 amOption
Emini Nasdaq 100
Dec '2011724.00+73.7511753.0011667.0011697.5011650.25793872172216:57:26 amOption
Mar '2111714.75+73.2511729.5011665.5011699.5011641.5014018196:26:47 amOption