MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20414^0-0^6414^6411^6414^4414^6437875412:33:46 amOption
Mar '21419^2-1^4420^6416^6420^6420^61825990616812:47:07 amOption
May '21422^4-1^4424^0420^2423^6424^0426622414112:25:11 amOption
Jul '21423^0-1^6424^4420^6424^0424^6243421533712:47:43 amOption
Sep '21407^4-0^4408^2405^2408^0408^04738235212:47:07 amOption
Dec '21406^0-1^0407^0404^2406^0407^0104318861712:23:57 amOption
Mar '22412^0-0^4412^0410^0412^0412^41131572612:09:48 amOption
May '22412^6-0^4412^6412^4412^4413^2619379:14:57 pmOption
Jul '22413^2  P0^0418^2412^2417^4413^2636158521:19:44 pmOption
Soybeans
Jan '211154^6-7^21164^01154^41163^61162^01224330340412:49:00 amOption
Mar '211155^4-7^41165^01155^21164^21163^0758925858112:48:50 amOption
May '211153^6-7^21162^61153^41162^41161^0185712528312:47:43 amOption
Jul '211151^2-7^21160^21151^01159^41158^4146711083012:47:43 amOption
Aug '211133^2-5^41135^21133^21134^01138^640742711:33:49 pmOption
Sep '211077^0-5^41080^01077^01080^01082^422739012:45:42 amOption
Nov '211032^0-4^41038^01031^61037^21036^46098433212:45:42 amOption
Jan '221031^4-4^21034^01031^41034^01035^616994312:25:42 amOption
Mar '221016^2-3^61018^21016^21017^61020^082793312:26:37 amOption
May '221013^4+155^41015^01013^41013^41017^010541012:26:37 amOption
Wheat
Dec '20565^40^0565^4565^4565^4565^422657:28:32 pmOption
Mar '21578^4+1^2580^0575^6578^2577^2549419858612:47:50 amOption
May '21582^2+1^0584^2579^6581^6581^29895098812:47:07 amOption
Jul '21582^6+1^6583^6579^6582^0581^08278259312:13:04 amOption
Sep '21586^0+1^4587^0583^4585^0584^43022189212:46:38 amOption
Dec '21593^4+1^2594^6592^2592^2592^22753155912:13:23 amOption
Mar '22601^2+1^6601^4599^0599^4599^426712411:54:31 pmOption
May '22596^6  P0^0604^6596^4604^2596^64043212:28:42 pmOption
Jul '22581^2+1^2581^2581^2581^2580^0518619:56:44 pmOption
Soymeal
Dec '20391.00-2.50391.80391.00391.60393.5096316212:45:42 amOption
Jan '21387.60-2.60391.20387.50391.00390.20376212785412:46:40 amOption
Mar '21386.00-2.70389.60385.90389.20388.70257411927912:45:41 amOption
May '21382.70-2.70385.90382.60385.70385.409366989512:45:42 amOption
Jul '21380.50-2.80383.70380.40383.60383.306513985712:45:15 amOption
Aug '21373.00-2.40373.50373.00373.00375.40123685412:37:12 amOption
Sep '21360.70-1.70360.70360.00360.00362.408716311:52:01 pmOption
Oct '21347.70-1.60349.40347.30349.40349.3022858910:32:19 pmOption
Dec '21345.10-2.20347.50345.10347.50347.302982714912:27:22 amOption
Jan '22344.50  P+47.90347.20343.90345.60344.5028415881:16:54 pmOption
Soyoil
Dec '2037.25-0.1537.4037.2537.4037.40391192111:40:28 pmOption
Jan '2136.88-0.1337.1836.8437.1037.01864014665012:48:42 amOption
Mar '2136.75-0.1136.9936.7236.9536.86416111936212:46:41 amOption
May '2136.60-0.0936.8036.5736.7836.6923957749212:46:41 amOption
Jul '2136.48-0.0936.6636.4536.6036.576865265312:45:42 amOption
Aug '2136.17  P0.0036.8636.1236.7636.171407131861:17:45 pmOption
Sep '2135.60  P0.0036.3535.5135.9435.60109097501:14:49 pmOption
Oct '2134.98+0.0135.0634.9735.0134.97341207110:32:19 pmOption
Dec '2134.72-0.0434.9034.6834.8634.76753347112:00:56 amOption
Jan '2234.53  P+5.5134.9734.4834.9734.5316717561:19:12 pmOption
Minneapolis Wheat
Dec '20534^4  P0^0534^4534^4534^4534^4113511:25:58 amOption
Mar '21549^6+0^4549^6547^4548^6549^21183898612:13:04 amOption
May '21556^2-1^6556^2556^0556^0558^015101497:07:15 pmOption
Jul '21564^2-1^4564^2564^2564^2565^6679477:07:15 pmOption
Sep '21573^4  P0^0581^4572^0579^6573^449456251:24:32 pmOption
Mar '22586^6-5^4586^6586^6586^6592^232367:04:54 pmOption
Mar '22586^6-5^4586^6586^6586^6592^232367:04:54 pmOption
May '22595^4  P0^0595^4595^4595^4595^42411:02:38 amOption
Sep '22522^2  P-14^0524^6520^4522^0522^2879285909:05:42 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Dec '20110.625  P0.000110.875110.250110.275110.6256062225001:04:56 pmOption
Feb '21113.175  P0.000113.900112.700113.025113.175192891109281:04:59 pmOption
Apr '21116.825  P0.000117.625116.450116.800116.8257651655231:04:58 pmOption
Jun '21111.925  P0.000112.600111.425111.725111.9257832546151:04:56 pmOption
Aug '21111.500  P0.000112.000111.000111.175111.5002977115391:04:43 pmOption
Feeder Cattle
Jan '21141.650  P0.000143.475141.050141.075141.6506602193741:04:55 pmOption
Mar '21140.650  P0.000142.000139.925140.000140.650399693331:04:45 pmOption
Apr '21141.875  P0.000143.000141.075141.075141.875177731371:04:46 pmOption
May '21142.675  P0.000143.575141.850142.000142.675147933151:04:47 pmOption
Aug '21147.825  P0.000148.500146.875147.000147.82559120401:04:47 pmOption
Lean Hogs
Dec '2066.975  P0.00067.95066.70067.92566.9755959196981:04:59 pmOption
Feb '2168.750  P0.00069.60068.05068.75068.75015516820221:04:58 pmOption
Apr '2171.375  P0.00072.00070.82571.45071.3758431420481:04:58 pmOption
May '2176.275  P0.00076.52575.60076.05076.2753715961:04:32 pmOption
Jun '2181.525  P0.00082.12581.10081.47581.5253914265911:04:45 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Jan '2144.22-0.3344.3943.9244.3844.552965239273212:48:58 amOption
Feb '2144.43-0.3044.5644.1044.5444.73517920129312:46:53 amOption
Mar '2144.60-0.2844.6944.2744.6944.88377518360812:45:33 amOption
Apr '2144.64-0.3444.7644.4144.6544.9813189262612:13:09 amOption
May '2144.77-0.2744.8044.4944.8045.0410938557412:42:53 amOption
Unleaded Gasoline
Jan '211.2126-0.00781.21491.20371.21471.220498213169312:47:46 amOption
Feb '211.2249-0.00771.22561.21601.22251.23263064337812:47:46 amOption
Mar '211.2417-0.00821.24191.23361.24031.24991794335512:41:10 amOption
Apr '211.3674-0.01011.36971.36251.36971.37753163561911:31:07 pmOption
Heating Oil
Jan '211.3409-0.00641.34411.33361.34411.3473123811161412:48:58 amOption
Feb '211.3511-0.00531.35161.34291.35041.35643264731712:46:53 amOption
Mar '211.3581-0.00631.35831.35131.35501.3644413798112:45:24 amOption
Apr '211.3614-0.00751.36171.35851.36171.3689262695712:08:23 amOption
May '211.3712-0.00331.39831.36911.39121.374524144953:30:03 pmOption
Natural Gas
Jan '212.869-0.0112.8842.8582.8812.880379329999912:48:33 amOption
Feb '212.855-0.0132.8702.8452.8662.8682849733512:47:16 amOption
Mar '212.805-0.0012.8052.7862.8042.80619519430511:31:36 pmOption
Apr '212.715-0.0022.7162.7052.7162.7171308618811:31:20 pmOption
May '212.707-0.0052.7092.6982.7022.7123245540312:46:19 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.810-0.22323.99523.64023.91524.03377435812:12:04 amOption
Mar '2123.860-0.23024.13523.68024.13024.0901667112710012:48:54 amOption
May '2124.005+6.95924.16023.77524.16024.1551931122612:29:45 amOption
Copper
Dec '203.4910+0.02303.49403.46103.49003.4680139533612:20:27 amOption
Mar '213.4985+0.01353.51203.46903.50203.48501543116664012:48:50 amOption
May '213.5060+0.01603.51353.47403.50453.49001252932212:42:55 amOption
Gold
Dec '201809.6-4.51813.81807.81811.31814.1262021012:09:06 amOption
Feb '211815.9-3.01819.41810.51819.11818.92499339497912:48:52 amOption
Apr '211820.0-2.81823.01814.81823.01822.82966670612:37:38 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20172-0+0-10172-6171-27171-31171-223216049812:34:13 amOption
Mar '21172-31+0-10173-6172-26172-26172-2128179110390512:43:01 amOption
10 yr Bond
Dec '20138-0+0-5138-1.5137-30.5137-31.5137-2736529455412:21:34 amOption
Mar '21137-18.5+0-4.5137-21137-16.5137-17137-14131437310852312:48:38 amOption
5 yr Bond
Dec '20125-15.75+0-3.25125-15.75125-14.5125-15125-12.54089248310:32:47 pmOption
Mar '21125-24.75+0-3125-25.25125-23125-23125-21.7540952304729812:47:55 amOption
2 yr Bond
Dec '20110-12.5+0-0.75110-12.5110-12.25110-12.25110-11.755004279912:35:25 amOption
Mar '21110-12.375+0-0.875110-12.375110-11.875110-12110-11.58603181208712:44:12 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.2075+0.00241.20871.20641.20761.20512281362883212:48:51 amOption
Mar '211.2105+0.00251.21161.20931.21041.20814262025212:48:44 amOption
Japanese Yen
Dec '200.009575-0.0000050.0095960.0095740.0095880.0095801849218204812:48:52 amOption
Mar '210.009591-0.0000040.0096080.0095910.0096040.00959583322211:56:48 pmOption
Canadian Dollar
Dec '200.7727-0.00030.77340.77220.77310.7730675113682412:46:53 amOption
Mar '210.7731-0.00030.77370.77260.77340.7734319718912:13:16 amOption
British Pound
Dec '201.3413-0.00041.34311.34081.34261.3417686214030812:48:48 amOption
Mar '211.3430+0.00011.34411.34251.34411.342934505212:34:02 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2029689-11529799296062976529804160678703512:48:46 amOption
Mar '2129587-1152962529520296252970245709912:40:53 amOption
Emini SP500
Dec '203652.50-8.003666.003642.503661.253660.5070910251276012:48:51 amOption
Mar '213644.25-7.753656.503634.503653.003652.00131610284612:46:29 amOption
Emini Nasdaq 100
Dec '2012440.50-11.7512473.5012405.5012456.2512452.252671723996112:48:53 amOption
Mar '2112435.75-12.2512458.5012402.0012458.5012448.00120571812:26:25 amOption