MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20413^6-1^0414^6411^6414^4414^6432875411:32:15 pmOption
Mar '21420^0-0^6420^6416^6420^6420^61769690616811:55:03 pmOption
May '21422^6-1^2424^0420^2423^6424^0418622414111:49:16 pmOption
Jul '21423^4-1^2424^4420^6424^0424^6242121533711:52:00 pmOption
Sep '21407^4-0^4408^2405^2408^0408^04708235211:37:11 pmOption
Dec '21406^4-0^4407^0404^2406^0407^0103318861711:40:35 pmOption
Mar '22411^6-0^6412^0410^0412^0412^4111157269:21:15 pmOption
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 '211156^6-5^21164^01155^61163^61162^01069930340411:55:08 pmOption
Mar '211157^4-5^41165^01156^61164^21163^0673425858111:52:05 pmOption
May '211155^4-5^41162^61154^61162^41161^0138012528311:52:49 pmOption
Jul '211152^6-5^61160^21152^21159^41158^4110011083011:49:16 pmOption
Aug '211134^2-4^41135^21133^21134^01138^639742711:33:49 pmOption
Sep '211079^2-3^21080^01079^01080^01082^420739011:28:23 pmOption
Nov '211033^4-3^01038^01032^61037^21036^45648433211:44:15 pmOption
Jan '221032^2-3^41034^01032^21034^01035^61199438:31:56 pmOption
Mar '221018^2-1^61018^21017^61017^61020^07279337:03:35 pmOption
May '221014^6+156^61015^01013^41013^41017^09541011:34:51 pmOption
Wheat
Dec '20565^40^0565^4565^4565^4565^422657:28:32 pmOption
Mar '21579^2+2^0579^4575^6578^2577^2498419858611:53:40 pmOption
May '21583^0+1^6583^2579^6581^6581^29165098811:43:27 pmOption
Jul '21583^0+2^0583^0579^6582^0581^07958259311:53:40 pmOption
Sep '21586^2+1^6586^2583^4585^0584^42772189211:54:31 pmOption
Dec '21594^2+2^0594^2592^2592^2592^21793155911:50:19 pmOption
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 '20391.80-1.70391.80391.60391.60393.5039316210:13:24 pmOption
Jan '21388.50-1.70391.20387.70391.00390.20345312785411:46:03 pmOption
Mar '21386.70-2.00389.60386.20389.20388.70242211927911:52:36 pmOption
May '21383.30-2.10385.90382.90385.70385.408936989511:41:44 pmOption
Jul '21381.10-2.20383.70380.50383.60383.306263985711:52:01 pmOption
Aug '21373.50-1.90373.50373.00373.00375.40122685411:52:01 pmOption
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 '21345.50-1.80347.50345.20347.50347.302932714911:37:15 pmOption
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 '2136.91-0.1037.1836.8437.1037.01801814665011:54:01 pmOption
Mar '2136.77-0.0936.9936.7236.9536.86375111936211:52:38 pmOption
May '2136.61-0.0836.8036.5736.7836.6922627749211:53:00 pmOption
Jul '2136.50-0.0736.6636.4536.6036.576555265311:49:09 pmOption
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 '2134.88+0.1234.9034.8134.8634.76693347110:05:06 pmOption
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 '21549^0-0^2549^2547^4548^6549^21103898611:41:09 pmOption
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 '2144.18-0.3744.3943.9244.3844.552727739273211:55:07 pmOption
Feb '2144.37-0.3644.5644.1044.5444.73490720129311:55:11 pmOption
Mar '2144.55-0.3344.6944.2744.6944.88373718360811:51:30 pmOption
Apr '2144.58-0.4044.7644.4144.6544.9812539262611:35:59 pmOption
May '2144.68-0.3644.8044.4944.8045.0410808557411:46:00 pmOption
Unleaded Gasoline
Jan '211.2111-0.00931.21491.20371.21471.220493913169311:52:53 pmOption
Feb '211.2240-0.00861.22421.21601.22251.23263004337811:52:26 pmOption
Mar '211.2395-0.01041.24191.23361.24031.24991764335511:30:18 pmOption
Apr '211.3674-0.01011.36971.36251.36971.37753163561911:31:07 pmOption
Heating Oil
Jan '211.3397-0.00761.34411.33361.34411.3473114311161411:53:02 pmOption
Feb '211.3493-0.00711.35161.34291.35041.35643194731711:52:26 pmOption
Mar '211.3542-0.01021.35831.35131.35501.3644383798111:36:30 pmOption
Apr '211.3595-0.00941.36171.35851.36171.3689242695711:36:30 pmOption
May '211.3712-0.00331.39831.36911.39121.374524144953:30:03 pmOption
Natural Gas
Jan '212.877-0.0032.8842.8582.8812.880321229999911:54:53 pmOption
Feb '212.862-0.0062.8702.8452.8662.8682809733511:34:15 pmOption
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 '212.698-0.0142.7092.6982.7022.7122775540310:53:24 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.665-0.36823.99523.64023.91524.03376435811:39:07 pmOption
Mar '2123.810-0.28024.13523.68024.13024.0901431812710011:55:15 pmOption
May '2123.815+6.76924.16023.77524.16024.1551861122611:41:12 pmOption
Copper
Dec '203.4625-0.00553.49003.46103.49003.4680130533611:28:50 pmOption
Mar '213.4825-0.00253.50503.46903.50203.48501186316664011:55:14 pmOption
May '213.4880-0.00203.50453.47403.50453.4900942932211:37:59 pmOption
Gold
Dec '201809.1-5.01813.81807.81811.31814.122202109:52:41 pmOption
Feb '211813.7-5.21819.41810.51819.11818.92217739497911:55:05 pmOption
Apr '211817.3-5.51823.01814.81823.01822.82776670611:48:23 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20172-0+0-10172-6171-27171-31171-222996049811:39:35 pmOption
Mar '21173-0+0-11173-6172-26172-26172-2126457110390511:51:02 pmOption
10 yr Bond
Dec '20138-1+0-6138-1.5137-30.5137-31.5137-2735579455411:21:17 pmOption
Mar '21137-19.5+0-5.5137-21137-16.5137-17137-14120038310852311:55:05 pmOption
5 yr Bond
Dec '20125-15.75+0-3.25125-15.75125-14.5125-15125-12.54089248310:32:47 pmOption
Mar '21125-25+0-3.25125-25.25125-23125-23125-21.7538001304729811:54:36 pmOption
2 yr Bond
Dec '20110-12.5+0-0.75110-12.5110-12.25110-12.25110-11.754034279911:33:48 pmOption
Mar '21110-12.375+0-0.875110-12.375110-11.875110-12110-11.57976181208711:53:14 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.2077+0.00261.20871.20641.20761.20511964662883211:54:36 pmOption
Mar '211.2106+0.00261.21161.20931.21041.20813712025211:46:05 pmOption
Japanese Yen
Dec '200.009577-0.0000030.0095960.0095740.0095880.0095801611618204811:55:12 pmOption
Mar '210.009594-0.0000010.0096080.0095910.0096040.00959582322211:20:17 pmOption
Canadian Dollar
Dec '200.7726-0.00050.77340.77220.77310.7730624513682411:55:08 pmOption
Mar '210.7729-0.00050.77370.77260.77340.7734312718911:49:09 pmOption
British Pound
Dec '201.3418+0.00011.34311.34081.34261.3417600814030811:51:51 pmOption
Mar '211.3430+0.00011.34411.34251.34411.342932505211:45:59 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2029668-13629799296062976529804147578703511:54:47 pmOption
Mar '2129570-1322962529520296252970241709911:36:03 pmOption
Emini SP500
Dec '203650.00-10.503666.003642.503661.253660.5064153251276011:55:09 pmOption
Mar '213641.75-10.253656.503634.503653.003652.00117710284611:54:22 pmOption
Emini Nasdaq 100
Dec '2012427.25-25.0012473.5012405.5012456.2512452.252444523996111:55:03 pmOption
Mar '2112423.00-25.0012458.5012402.0012458.5012448.0097571811:47:43 pmOption