MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20397^0-1^4400^0394^2397^2398^411392868907510:35:49 amOption
Mar '21401^6+0^2404^4399^2400^4401^47097443246610:35:59 amOption
May '21403^6+0^4406^4401^2402^4403^21243415621610:35:17 amOption
Jul '21404^4+0^2407^2402^4404^0404^21151016556210:35:43 amOption
Sep '21385^4+2^0387^6383^2383^6383^436026191210:31:45 amOption
Dec '21385^6+2^0387^6383^2383^4383^6520716647010:33:00 amOption
Mar '22392^2+2^0393^6390^2391^2390^2664928010:33:43 amOption
May '22395^6+2^2395^6395^6395^6393^4814469:14:56 amOption
Jul '22396^6+1^2398^4394^4395^0395^465838710:19:00 amOption
Soybeans
Nov '201051^60^01062^21047^01051^01051^676481293010:35:59 amOption
Jan '211051^4+1^01062^61046^61050^21050^48426238595410:35:59 amOption
Mar '211043^4+3^21054^01038^61040^61040^22382220990710:35:55 amOption
May '211039^4+3^21049^61035^01036^01036^2795011943910:35:45 amOption
Jul '211038^0+3^21047^61033^61034^61034^644317812010:35:51 amOption
Aug '211028^0+3^41034^01028^01029^21024^4166593910:29:05 amOption
Sep '21995^0+3^01001^4995^0996^2992^0147420610:29:05 amOption
Nov '21967^0+1^6975^2963^2966^0965^223066889010:34:00 amOption
Jan '22964^4+2^0970^4960^2962^6962^4289874410:20:46 amOption
Mar '22946^4+92^4953^0941^2944^4944^43602418810:34:42 amOption
Wheat
Dec '20597^0-6^6607^2595^2602^0603^63834721405410:35:59 amOption
Mar '21598^4-4^4607^2596^6601^0603^098388643410:35:41 amOption
May '21598^0-3^2605^6596^6600^0601^223893744310:35:45 amOption
Jul '21590^4-2^4597^4589^2592^6593^024956989910:35:22 amOption
Sep '21592^4-2^6599^6591^4594^2595^210311446010:32:16 amOption
Dec '21598^6-3^2606^2597^4600^6602^010712746810:35:25 amOption
Mar '22602^2-3^4608^4602^2608^4605^623509710:30:41 amOption
May '22598^2+1^0598^2598^2598^2597^2253999:00:43 amOption
Jul '22577^0-1^6580^6577^0579^6578^616149510:26:55 amOption
Soymeal
Dec '20376.40-0.50380.50375.60377.20376.903057313942610:35:59 amOption
Jan '21370.200.00373.70369.50370.80370.2052538863610:35:44 amOption
Mar '21359.70+0.70362.50358.50359.30359.0043798117710:35:25 amOption
May '21351.10+1.00353.30349.90350.10350.1023355620310:35:45 amOption
Jul '21349.30+1.20351.60348.00348.40348.1011513409510:35:18 amOption
Aug '21345.00+1.40346.30343.30343.30343.6094626310:18:45 amOption
Sep '21337.90+1.20339.20337.50339.20336.70126692810:26:14 amOption
Oct '21327.30-0.30329.40326.90328.30327.60105648610:33:00 amOption
Dec '21326.50-0.20328.60325.50326.80326.704961535510:35:34 amOption
Jan '22326.40+29.80326.40323.60323.60324.902010326:56:49 amOption
Soyoil
Dec '2033.17+0.1133.5532.9233.0733.064295013407310:35:50 amOption
Jan '2133.04+0.1333.4132.8032.9432.91102559487110:35:47 amOption
Mar '2132.83+0.1233.1932.6132.7732.7168218139210:35:40 amOption
May '2132.71+0.1233.0332.4832.5932.5941805931010:35:40 amOption
Jul '2132.65+0.1432.9432.4132.4932.5125854517710:35:59 amOption
Aug '2132.49+0.1532.7532.2932.3532.34213933010:35:59 amOption
Sep '2132.20+0.1732.4532.0032.0332.03225618410:35:59 amOption
Oct '2131.78+0.0832.0631.5931.6731.70207872110:32:04 amOption
Dec '2131.80+0.1832.0431.5531.5531.629832088910:35:13 amOption
Jan '2231.50+2.4831.5031.5031.5031.552613357:16:52 pmOption
Minneapolis Wheat
Dec '20548^2-4^0557^0547^4552^0552^215343394810:30:58 amOption
Mar '21561^0-3^2569^2560^2564^0564^27892378210:30:48 amOption
May '21566^6-2^4574^2565^2570^0569^2150627210:30:30 amOption
Jul '21570^6-4^0579^4570^6575^2574^6128484410:30:53 amOption
Sep '21574^0-2^0580^0573^0577^2576^051376510:01:57 amOption
Mar '22585^0-1^2585^0585^0585^0586^241638:58:23 amOption
Mar '22585^0-1^2585^0585^0585^0586^241638:58:23 amOption
May '22587^0  P0^0587^0587^0587^0587^04411:02:38 amOption
Sep '22532^4  P-3^6524^6520^4522^0532^4428285388:45:59 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Oct '20106.700+0.425107.525106.275107.500106.275401249:54:04 amOption
Dec '20107.925-0.050108.300107.550108.100107.9754030810407110:35:44 amOption
Feb '21110.175-0.200110.850109.800110.850110.375193996658510:35:44 amOption
Apr '21113.625+0.100114.125113.100114.000113.525125035328910:35:41 amOption
Jun '21107.725-0.025108.225107.175108.000107.75078844085110:35:31 amOption
Feeder Cattle
Nov '20135.850+0.125136.575135.425136.350135.7252487464410:35:31 amOption
Jan '21132.175+0.825132.650131.100132.000131.35070432421010:35:23 amOption
Mar '21131.550+0.575132.000130.600131.625130.9753071936010:35:23 amOption
Apr '21133.050+0.375133.525132.225133.200132.6751019216910:34:08 amOption
May '21133.825+0.250134.250132.975134.075133.575598184710:34:08 amOption
Lean Hogs
Dec '2066.575+0.95066.97565.92566.45065.625240758073510:35:42 amOption
Feb '2166.475+0.87566.95065.60066.02565.60095585108910:34:53 amOption
Apr '2168.875+0.55069.35068.35068.65068.32537324562810:33:27 amOption
May '2173.525+0.75073.82573.52573.82572.7753514989:43:32 amOption
Jun '2178.200+0.20078.80077.92577.97578.00018882263310:34:58 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Dec '2035.30-0.8736.6035.2736.0736.1722774438177010:35:58 amOption
Jan '2135.65-0.8636.9335.6336.4136.513605123894610:35:50 amOption
Feb '2136.05-0.8237.2936.0336.8136.871766712927410:35:24 amOption
Mar '2136.50-0.7537.6436.4537.1637.251182514403710:32:22 amOption
Apr '2136.86-0.7437.9936.8337.4937.6045306228710:35:12 amOption
Unleaded Gasoline
Nov '201.0294-0.02211.05811.02941.05321.0515601462510:35:29 amOption
Dec '201.0088-0.01921.03621.00541.02641.02801738013592210:35:58 amOption
Jan '211.0065-0.01871.03301.00331.02151.0252124675522110:35:48 amOption
Feb '211.0156-0.01921.04231.01401.03381.034838352092210:35:56 amOption
Heating Oil
Nov '201.0740-0.01441.09661.06901.09291.0884421253510:34:04 amOption
Dec '201.0729-0.01401.09701.06531.08541.08692420412525010:35:56 amOption
Jan '211.0802-0.01311.10331.07321.08971.0933106375655010:35:57 amOption
Feb '211.0889-0.01271.11141.08111.10241.101651993411510:35:24 amOption
Mar '211.0976-0.01301.12021.09111.10991.110630853331910:35:24 amOption
Natural Gas
Dec '203.291-0.0103.3443.2563.3133.3017554417461210:35:58 amOption
Jan '213.408-0.0093.4573.3743.4313.4171782520632610:35:53 amOption
Feb '213.362-0.0023.3983.3283.3753.36480798445810:34:59 amOption
Mar '213.240+0.0073.2623.2053.2453.233784513397110:35:48 amOption
Apr '212.998+0.0303.0082.9602.9762.96880257364510:35:57 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.575+0.21523.91023.23023.35023.3606223412120110:35:51 amOption
Mar '2123.730+6.73824.05523.39023.53523.51120312502510:34:03 amOption
May '2123.890+6.84424.12023.50023.63523.61660563510:20:08 amOption
Copper
Dec '203.0500-0.00653.08003.03703.05803.05655364613175110:35:54 amOption
Mar '213.0550-0.00603.08503.04303.06253.061034466509010:36:00 amOption
May '213.0575-0.00653.08253.05353.08003.06403341511110:32:17 amOption
Gold
Dec '201877.5+9.51890.91863.31867.91868.016542742393410:35:59 amOption
Feb '211884.4+9.21897.91871.11875.11875.254195772010:34:47 amOption
Apr '211890.3+9.81903.01878.21878.21880.55982744910:35:45 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20172-9-0-14173-19172-6173-7172-27283194121370810:35:56 amOption
Mar '21173-22-0-18174-21173-22174-15174-41321239210:10:45 amOption
10 yr Bond
Dec '20138-6.5-0-25.5138-19.5138-5.5138-15138-131204864315244410:35:57 amOption
Mar '21137-26.5-0-25.5138-6137-26.5138-3138-11101567710:17:23 amOption
5 yr Bond
Dec '20125-18.75-0-30125-23125-18.5125-21125-20.75509227316788010:35:47 amOption
Mar '21125-29-0-30125-29.75125-29125-29.75125-31104764429:52:09 amOption
2 yr Bond
Dec '20110-13.375-0-31.875110-13.75110-13.25110-13.5110-13.5100602198809910:35:55 amOption
Mar '21110-13.75+0-0.125110-13.75110-13.75110-13.75110-13.6251257129:47:50 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.16820.00001.17151.16711.16841.168213392162799310:35:57 amOption
Mar '211.1706-0.00021.17381.16991.17111.1708577379510:33:12 amOption
Japanese Yen
Dec '200.009556-0.0000040.0096080.0095510.0095640.0095608167118401210:35:59 amOption
Mar '210.009566-0.0000080.0096120.0095660.0095880.00957377207510:31:26 amOption
Canadian Dollar
Dec '200.7499-0.00070.75310.74940.75050.75065661811697710:35:59 amOption
Mar '210.7504-0.00050.75280.74970.75090.750910016779:58:21 amOption
British Pound
Dec '201.2943+0.00141.29921.29011.29261.29296953714945210:35:58 amOption
Mar '211.2955+0.00171.29971.29191.29471.2938176179010:24:05 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2026158-399265172595326303265571721579417810:35:59 amOption
Mar '2126052-40926396258722623426461205344910:35:58 amOption
Emini SP500
Dec '203243.00-59.253296.253226.003268.003302.251146274241776010:35:59 amOption
Mar '213230.00-62.503286.003216.253258.753292.5022132641410:33:28 amOption
Emini Nasdaq 100
Dec '2011012.25-330.5011281.2510988.2511213.2511342.7541027822272910:35:59 amOption
Mar '2111000.00-332.5011253.5010982.0011184.5011332.50409194510:35:58 amOption