MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20320^4  S0^0321^6319^2320^0320^4630436004231:19:59 pmOption
Sep '20325^2  S0^0326^4324^0324^4325^2159582706781:19:56 pmOption
Dec '20334^4  S0^0335^6333^6334^2334^4219323670671:19:59 pmOption
Mar '21346^4  S0^0348^2346^2347^0346^43875571601:19:57 pmOption
May '21354^0  S0^0355^4353^4354^0354^01047188331:19:57 pmOption
Jul '21359^2  S0^0360^4358^4359^0359^21318646741:19:59 pmOption
Sep '21358^6  S0^0360^0358^2358^2358^6484213151:14:59 pmOption
Dec '21365^4  S0^0366^6365^0365^6365^41806610961:19:42 pmOption
Mar '22375^0  S0^0375^4374^4375^4375^08619351:19:09 pmOption
Soybeans
Jul '20848^4  S0^0851^2843^4848^0848^4812103095581:19:59 pmOption
Aug '20850^2  S0^0852^6845^2849^2850^211019463171:19:59 pmOption
Sep '20850^4  S0^0853^4846^2850^4850^47264265171:19:56 pmOption
Nov '20855^4  S0^0859^0851^6855^0855^4351931793681:19:59 pmOption
Jan '21859^0  S0^0862^2855^2858^6859^06601662691:19:23 pmOption
Mar '21855^6  S0^0858^6852^0854^6855^679741306831:19:23 pmOption
May '21855^2  S0^0858^4851^2853^6855^23479581061:19:23 pmOption
Jul '21863^2  S0^0866^2859^2860^6863^21089316281:19:56 pmOption
Aug '21864^4  S0^0866^4864^2864^2864^460199412:03:29 pmOption
Sep '21859^4  S+10^2862^6859^2862^6859^45884512:05:29 pmOption
Wheat
Jul '20504^4  S0^0511^6501^2507^6504^4395742039491:19:57 pmOption
Sep '20508^0  S0^0514^6504^4511^2508^013421799211:19:55 pmOption
Dec '20517^2  S0^0523^6514^0520^6517^211417631451:18:43 pmOption
Mar '21525^2  S0^0531^2522^4528^0525^23371214711:18:09 pmOption
May '21528^4  S0^0534^0526^0531^0528^437249741:19:29 pmOption
Jul '21526^2  S0^0531^0523^4527^4526^227973481:18:14 pmOption
Sep '21529^6  S0^0533^4529^4533^4529^65210221:18:14 pmOption
Dec '21539^6  S0^0540^6538^6539^6539^63238101:17:08 pmOption
Mar '22545^2  S0^0547^0542^0547^0545^217145012:20:53 pmOption
Soymeal
Jul '20282.00  S0.00285.00281.80284.20282.00357131676731:19:59 pmOption
Aug '20284.40  S0.00287.10284.30286.30284.408927370821:19:57 pmOption
Sep '20286.70  S0.00289.00286.50288.80286.704420285591:19:28 pmOption
Oct '20288.50  S0.00290.50288.40290.00288.502742189581:17:27 pmOption
Dec '20292.20  S0.00293.90291.90293.40292.2015537789591:19:57 pmOption
Jan '21293.20  S0.00294.70293.00294.30293.202617207141:18:33 pmOption
Mar '21291.50  S0.00292.90291.30292.30291.502282381681:18:32 pmOption
May '21290.60  S0.00292.10290.40291.20290.601218243401:18:43 pmOption
Jul '21293.10  S0.00294.70292.80293.70293.10719157231:14:00 pmOption
Aug '21293.90  S-2.10295.10293.90294.80293.90195380212:58:56 pmOption
Soyoil
Jul '2027.60  S0.0027.7427.0627.2227.60625441653431:19:59 pmOption
Aug '2027.79  S0.0027.9127.2527.4127.799715524761:19:52 pmOption
Sep '2027.96  S0.0028.0627.4327.5927.963719425091:19:38 pmOption
Oct '2028.12  S0.0028.2227.6227.7528.122976233141:17:22 pmOption
Dec '2028.46  S0.0028.5827.9628.1228.4616954931321:19:51 pmOption
Jan '2128.65  S0.0028.7628.2028.3228.651742168921:19:51 pmOption
Mar '2128.78  S0.0028.8928.2928.4828.782048336551:19:51 pmOption
May '2128.92  S0.0029.0528.4928.5328.921164242241:19:51 pmOption
Jul '2129.13  S0.0029.2628.6728.7329.131458131111:18:06 pmOption
Aug '2129.20  S+0.8429.3028.9729.0629.2023623221:08:59 pmOption
Minneapolis Wheat
Jul '20513^2  S0^0520^4512^0517^6513^22203363821:27:50 pmOption
Sep '20524^4  S0^0531^2523^4528^4524^41188190481:24:19 pmOption
Dec '20537^6  S0^0543^6537^2541^6537^6747103811:14:59 pmOption
Mar '21550^4  S0^0554^0550^0553^2550^44745231:14:35 pmOption
May '21558^6  S0^0558^6558^6558^6558^6120141:29:00 pmOption
Jul '21563^6  S0^0563^6563^6563^6563^621791:14:24 pmOption
Sep '21566^0  S0^0566^0566^0566^0566^0127:14:03 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Jun '20100.800  S0.000101.00099.45099.975100.8007072329361:04:58 pmOption
Aug '20100.725  S+1.475100.85099.20099.850100.725191791081961:04:59 pmOption
Oct '20102.850  S+1.225103.000101.675102.075102.8508155545101:04:59 pmOption
Dec '20105.975  S+0.925106.025105.075105.300105.9757043358471:04:59 pmOption
Feb '21109.500  S0.000109.825108.850109.175109.5002508152001:04:55 pmOption
Feeder Cattle
May '20126.250  P0.000126.250126.250126.250126.250248125211:56:09 amOption
Aug '20134.025  S0.000135.000133.025134.200134.0253028161141:04:59 pmOption
Sep '20135.075  S0.000135.925134.025135.000135.075133851341:04:59 pmOption
Oct '20135.925  S0.000136.675134.900136.000135.92574538911:04:50 pmOption
Nov '20136.525  S0.000137.225135.525136.475136.52536222571:04:39 pmOption
Lean Hogs
Jun '2060.175  S0.00062.00060.05060.10060.1756468243601:04:59 pmOption
Jul '2059.300  S0.00061.17558.82559.47559.30014950667281:04:58 pmOption
Aug '2057.600  S0.00058.95056.80057.17557.6009640427621:04:59 pmOption
Oct '2053.100  S0.00053.75052.10052.25053.1004163387151:04:59 pmOption
Dec '2053.300  S0.00053.75052.50052.87553.3002526296201:04:50 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Jul '2032.10-0.7132.1631.9632.1032.814024962709315:05:04 pmOption
Aug '2032.52-0.7132.6032.4032.4833.233352284935:04:06 pmOption
Sep '2033.00-0.6933.0632.9133.0133.69797293296755:04:35 pmOption
Oct '2034.04  P0.0035.4033.1935.3334.04329111157633:59:50 pmOption
Nov '2034.42  P0.0035.7233.6035.5634.42203281147643:59:53 pmOption
Unleaded Gasoline
Jun '200.9741-0.01920.97410.97150.97380.993311797159185:03:12 pmOption
Jul '201.0028-0.01491.00820.99881.00721.0177464571129095:04:23 pmOption
Aug '201.0211-0.01371.02541.01801.02531.034830755428365:04:23 pmOption
Sep '201.0400  P0.00001.07091.02201.06891.040019980514563:58:53 pmOption
Heating Oil
Jun '200.9466-0.02550.94660.94660.94660.97219464156625:01:00 pmOption
Jul '200.9873-0.02260.99320.98400.98991.009943071822335:04:05 pmOption
Aug '201.0192-0.02251.02401.01921.02401.041718874335295:00:00 pmOption
Sep '201.0721  P0.00001.09531.05081.09291.072116704356323:58:53 pmOption
Oct '201.0962  P0.00001.11981.07581.11211.09627198254363:58:53 pmOption
Natural Gas
Jun '201.722  P0.0001.8151.7111.7741.722299318871:29:41 pmOption
Jul '201.875-0.0111.8781.8731.8781.8861534933539975:05:03 pmOption
Aug '201.960-0.0121.9631.9591.9631.97236427760585:02:17 pmOption
Sep '202.014-0.0102.0142.0122.0122.024253661486715:04:39 pmOption
Oct '202.102  P0.0002.1652.0822.1372.102224251033233:59:27 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
May '2017.686  S0.00017.68617.68617.68617.68611251:53:35 pmOption
Jul '2017.780+0.02317.83517.77517.80017.757640591169085:04:58 pmOption
Sep '2017.838  P+2.37517.93517.31017.64517.8383444226483:59:27 pmOption
Copper
May '202.4025  P0.00002.42052.37552.42052.40252326309:28:19 amOption
Jul '202.3875+0.00552.38952.38702.38752.382072147992415:03:13 pmOption
Sep '202.4010+0.00552.40202.40052.40202.39557289353245:04:06 pmOption
Gold
Jun '201706.8-3.91710.31706.71709.31710.7132368955725:04:24 pmOption
Aug '201723.4-3.41726.51723.21725.01726.81572303069545:04:50 pmOption
Oct '201734.7  P0.01736.91709.81732.61734.76616225693:10:19 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20179-4-0-21179-8179-4179-8179-155433033963665:04:58 pmOption
Sep '20177-18-0-21177-22177-18177-20177-294289107894125:04:57 pmOption
10 yr Bond
Jun '20139-0-0-28139-2.5139-0139-2139-4249596912726005:04:59 pmOption
Sep '20138-23-0-28138-25.5138-23138-25138-27194353723563365:04:58 pmOption
5 yr Bond
Jun '20125-18.25-0-30.25125-20125-18.25125-19.5125-20182045512797145:02:12 pmOption
Sep '20125-12.25-0-30125-14.25125-12.25125-14.25125-14.25153912926755735:05:03 pmOption
2 yr Bond
Jun '20110-7.5-0-31.875110-7.75110-7.5110-7.75110-7.6259718558231055:01:14 pmOption
Sep '20110-11.875-0-31.75110-12.125110-11.875110-12.125110-12.12581867615661225:02:17 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.1011+0.00171.10131.10091.10111.09952439375452125:04:55 pmOption
Sep '201.1016  P0.00001.10561.09601.10051.1016301072223:55:21 pmOption
Japanese Yen
Jun '200.009284-0.0000040.0092870.0092840.0092850.009288907611515505:05:00 pmOption
Sep '200.009302  P0.0000000.0093240.0092810.0093160.00930260818603:50:01 pmOption
Canadian Dollar
Jun '200.7269+0.00120.72700.72670.72680.7258818091207935:05:02 pmOption
Sep '200.7270+0.00120.72700.72690.72690.7258122647625:03:03 pmOption
British Pound
Jun '201.2260+0.00041.22631.22601.22621.22561168841843705:02:03 pmOption
Sep '201.2260  P0.00001.23451.22141.23411.2260114433332:46:50 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2025539+525563255282554325534251679765335:05:04 pmOption
Sep '2025439+1825439254392543925421310115:00:00 pmOption
Emini SP500
Jun '203033.75-1.753036.503032.753035.003035.50206368131215885:05:06 pmOption
Sep '203026.00+41.003027.003024.253025.003025.507721387725:02:39 pmOption
Emini Nasdaq 100
Jun '209427.00-5.509441.259422.009436.509432.505556352077515:05:06 pmOption
Sep '209420.00+29.009420.009420.009420.009416.75922055:00:39 pmOption