MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20325^6+1^6326^4324^0324^2324^0141805902227:03:00 amOption
Sep '20330^0+1^4330^4328^2328^4328^446303120227:03:01 amOption
Dec '20339^2+1^0339^6337^6338^2338^263123871747:02:00 amOption
Mar '21351^2+0^6351^6350^2350^4350^4949646936:42:42 amOption
May '21358^0+0^6358^2356^6357^2357^2287166877:00:56 amOption
Jul '21362^6+0^2363^2361^4362^2362^4196668657:00:59 amOption
Sep '21362^4+0^4362^4361^2361^2362^013221481:07:22 amOption
Dec '21368^60^0369^0367^6368^0368^6102638625:42:20 amOption
Mar '22378^0  P0^0378^0376^0376^0378^01220076:34:49 amOption
Soybeans
Jul '20859^0+1^4859^4855^2857^0857^4137112876427:04:06 amOption
Aug '20860^6+1^6861^0857^2858^2859^01954559667:02:12 amOption
Sep '20862^2+1^6862^2858^2859^6860^4748271607:01:58 amOption
Nov '20868^0+1^6868^0864^4865^6866^266541931107:02:12 amOption
Jan '21871^6+1^2872^0868^4870^0870^4339673936:58:13 amOption
Mar '21868^0+1^2868^2864^4865^6866^67671318647:02:50 amOption
May '21869^4+1^2869^4866^0867^2868^2117574636:57:03 amOption
Jul '21875^4-0^4875^6873^6873^6876^025331136:11:40 amOption
Aug '21877^4  P0^0877^4875^0875^0877^43020489:51:47 amOption
Sep '21873^4+24^2873^4873^4873^4872^049556:22:58 amOption
Wheat
Jul '20518^4+6^4519^0512^0512^2512^0101661942237:03:36 amOption
Sep '20521^6+6^0522^2515^6516^0515^63289900447:00:52 amOption
Dec '20531^6+5^6532^2526^0526^2526^01107682857:00:07 amOption
Mar '21541^2+5^4541^4535^6535^6535^6662257047:00:07 amOption
May '21545^0+5^2545^2539^6539^6539^69274337:01:33 amOption
Jul '21542^0+5^6542^0536^6536^6536^27987507:00:22 amOption
Sep '21546^2+5^4546^2546^2546^2540^6310363:00:20 amOption
Dec '21555^6+5^6555^6555^6555^6550^03038813:14:45 amOption
Mar '22556^0  P0^0558^4555^0556^2556^02314519:56:16 amOption
Soymeal
Jul '20286.80+0.50287.20285.70285.90286.3058971633147:04:11 amOption
Aug '20289.20+0.80289.30287.90288.00288.401333397367:03:00 amOption
Sep '20291.00+1.00291.10289.80290.00290.00469302707:03:31 amOption
Oct '20292.70+1.40292.70291.20291.40291.30173194707:00:37 amOption
Dec '20295.90+1.60295.90294.10294.30294.302151837157:03:38 amOption
Jan '21296.90+1.60296.90295.20295.30295.30142216727:01:14 amOption
Mar '21296.40+1.60296.40294.60294.80294.80120385677:01:33 amOption
May '21296.50+1.70296.60294.70294.80294.80138242967:03:00 amOption
Jul '21299.30+1.80299.30297.50297.60297.5027159167:03:38 amOption
Aug '21299.70+3.70299.70299.60299.60298.3012639596:22:52 amOption
Soyoil
Jul '2027.54-0.3227.8627.5027.8427.86135031544147:04:20 amOption
Aug '2027.72-0.3328.0127.6828.0128.051563529937:03:39 amOption
Sep '2027.95-0.2728.1827.8628.1828.22520445756:57:00 amOption
Oct '2028.06-0.3128.2028.0228.2028.37190233566:18:14 amOption
Dec '2028.36-0.3228.6728.3328.6728.6822791004397:03:32 amOption
Jan '2128.61-0.2628.8128.5328.8128.87268181196:55:39 amOption
Mar '2128.76-0.2728.8328.6928.7529.03157339106:57:03 amOption
May '2128.89-0.2928.9528.8428.8929.1891241056:15:53 amOption
Jul '2129.07-0.2729.1029.0329.0929.34109137806:17:31 amOption
Aug '2129.14+0.7829.2029.1429.1529.428223406:22:58 amOption
Minneapolis Wheat
Jul '20523^0+2^6523^0519^4520^0520^2114358786:31:01 amOption
Sep '20533^4+2^2533^6530^6531^2531^277195366:44:12 amOption
Dec '20544^2  P0^0545^2541^0541^6544^2436113041:20:00 pmOption
Mar '21558^4+1^6558^4558^4558^4556^62946176:44:12 amOption
May '21564^4  P0^0564^4564^4564^4564^4720241:09:26 pmOption
Jul '21570^2  P0^0570^2570^2570^2570^211851:17:58 pmOption
Sep '21565^2+2^2565^2565^2565^2563^01027:00:00 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Jun '2095.450  P0.00095.75094.00095.02595.4506541219541:04:49 pmOption
Aug '2097.350  P0.00097.62595.82596.60097.350258881206671:04:59 pmOption
Oct '2099.975  P0.000100.25099.07599.65099.97514599557791:04:57 pmOption
Dec '20103.975  P0.000104.300103.225103.600103.9758554385181:04:40 pmOption
Feb '21108.050  P0.000108.450107.575107.775108.0504026154011:04:49 pmOption
Feeder Cattle
Aug '20134.225  P0.000134.575132.600134.000134.2253571169621:04:55 pmOption
Sep '20135.775  P0.000136.050134.150135.400135.775168349341:04:46 pmOption
Oct '20136.575  P0.000136.950135.025136.050136.575102537641:04:55 pmOption
Nov '20137.050  P0.000137.350135.575136.575137.05034323991:03:59 pmOption
Jan '21135.450  P0.000135.850134.000135.000135.45024319541:04:51 pmOption
Lean Hogs
Jun '2048.650  P0.00051.45048.65051.32548.6506885177121:04:57 pmOption
Jul '2053.475  P0.00054.42553.35054.00053.47517008638641:04:59 pmOption
Aug '2054.900  P0.00055.67554.30054.85054.90012989485151:04:55 pmOption
Oct '2051.050  P0.00051.40049.77550.35051.0504653392571:04:59 pmOption
Dec '2051.925  P0.00052.37550.60051.02551.9252637306321:04:57 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Jul '2036.95-0.3437.0836.3836.7637.29681802443587:04:28 amOption
Aug '2037.26-0.3337.4036.7137.0637.59146932419597:04:22 amOption
Sep '2037.51-0.3637.6937.0237.2937.87126563355137:03:26 amOption
Oct '2037.69-0.3637.8837.2637.3538.0535271108747:02:44 amOption
Nov '2037.98-0.2638.1037.5537.6738.248591186766:56:54 amOption
Unleaded Gasoline
Jul '201.1305+0.01121.13281.10531.11501.119344571053257:04:23 amOption
Aug '201.1430+0.00921.14551.11901.12871.13383834503347:04:00 amOption
Sep '201.1420+0.00871.14371.12001.13071.13331926515337:04:00 amOption
Oct '201.0593+0.00641.06121.04501.04521.0529468348897:04:00 amOption
Heating Oil
Jul '201.0663+0.00171.06981.05531.06301.06463353837007:04:28 amOption
Aug '201.0976+0.00041.10101.08751.09441.0972972358487:02:18 amOption
Sep '201.1276+0.00101.12871.11641.12091.1266619374667:01:10 amOption
Oct '201.1526+0.00051.15351.14271.14441.1521468259166:55:41 amOption
Nov '201.1687-0.00591.17351.16871.16921.1746142219555:22:34 amOption
Natural Gas
Jul '201.817-0.0041.8371.8061.8091.821137553675387:04:24 amOption
Aug '201.908-0.0071.9251.9011.9011.9151728914947:04:06 amOption
Sep '201.962-0.0071.9761.9561.9621.96910241511827:04:06 amOption
Oct '202.045-0.0082.0582.0422.0432.0537031181007:03:47 amOption
Nov '202.393-0.0032.4002.3842.3842.396121522257:02:52 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2017.990+0.03218.05517.78517.96517.958156331165827:04:43 amOption
Sep '2018.130+0.04018.18517.92018.09518.0901577302037:04:03 amOption
Dec '2018.280+1.37118.34018.08018.23518.249359158377:04:42 amOption
Copper
Jul '202.4785-0.00902.48602.45502.48352.487520774975217:04:13 amOption
Sep '202.4890-0.01002.49352.46752.49152.4990772421347:00:55 amOption
Dec '202.5045-0.00802.50602.48252.50152.5125244260126:56:58 amOption
Gold
Jun '201709.4+11.61711.61694.51694.51697.853866696:03:05 amOption
Aug '201712.7+7.91720.51698.91702.81704.8684833352737:04:50 amOption
Oct '201724.0+7.91730.81711.31716.21716.1208291777:04:21 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20177-3-0-31177-19176-31177-12177-4911128307:04:01 amOption
Sep '20175-160-0176-1175-9175-25175-164638010015127:04:27 amOption
10 yr Bond
Jun '20138-18.5+0-0.5138-23.5138-17138-21.5138-184014521627:03:33 amOption
Sep '20138-6.5+0-0.5138-12138-4.5138-9138-636361132587887:03:58 amOption
5 yr Bond
Jun '20125-15+0-0.75125-17.25125-14.25125-15125-14.251039821787:03:33 amOption
Sep '20125-8+0-1125-10.5125-6.75125-8125-711836233997737:04:25 amOption
2 yr Bond
Jun '20110-6.75+0-0.625110-7.125110-6110-6.75110-6.1254946921906:20:48 amOption
Sep '20110-10.25+0-0.5110-10.875110-10110-10.125110-9.755197620557487:03:58 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.1261+0.00201.12751.11971.12371.1241939275592137:05:12 amOption
Sep '201.1281+0.00171.12991.12211.12621.12645703238937:05:07 amOption
Japanese Yen
Jun '200.009185+0.0000040.0091920.0091610.0091820.009181492621441587:05:13 amOption
Sep '200.009200+0.0000050.0092060.0091760.0091880.009196211771937:04:18 amOption
Canadian Dollar
Jun '200.7411-0.00050.74260.73910.74100.7416214541150907:05:10 amOption
Sep '200.7413-0.00030.74250.73930.74050.741628178907:04:29 amOption
British Pound
Jun '201.2562-0.00271.25811.25011.25741.2589390911816027:05:10 amOption
Sep '201.2579-0.00161.25871.25071.25811.259577466486:55:50 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2026209-192634726067262652622854995756197:05:20 amOption
Sep '2026086-52620725954260912609116914376:59:04 amOption
Emini SP500
Jun '203109.50-8.253126.753099.003117.753117.7530167031303187:05:13 amOption
Sep '203098.50-8.003115.753088.253106.753106.506362573867:05:09 amOption
Emini Nasdaq 100
Jun '209682.50-2.259707.509646.009685.509684.75828722085717:05:13 amOption
Sep '209663.50-3.259683.509632.259663.009666.7538429657:03:45 amOption