MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20414^0-0^6414^6411^6414^4414^6437875412:33:46 amOption
Mar '21418^6-2^0420^6416^6420^6420^6187489061681:00:57 amOption
May '21422^2-1^6424^0420^2423^6424^0430022414112:59:53 amOption
Jul '21423^0-1^6424^4420^6424^0424^624412153371:01:03 amOption
Sep '21407^2-0^6408^2405^2408^0408^04758235212:47:07 amOption
Dec '21406^0-1^0407^0404^2406^0407^0104418861712:58:31 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 '211154^4-7^41164^01154^01163^61162^0125053034041:01:35 amOption
Mar '211155^4-7^41165^01154^61164^21163^078212585811:01:10 amOption
May '211153^4-7^41162^61153^01162^41161^018711252831:00:37 amOption
Jul '211151^0-7^41160^21150^41159^41158^414921108301:00:43 amOption
Aug '211131^4-7^21135^21131^41134^01138^642742712:58:45 amOption
Sep '211077^0-5^41080^01077^01080^01082^423739012:56:27 amOption
Nov '211032^0-4^41038^01031^61037^21036^4660843321:01:42 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 '21578^0+0^6580^0575^6578^2577^255501985861:01:42 amOption
May '21581^6+0^4584^2579^6581^6581^29965098812:49:22 amOption
Jul '21582^6+1^6583^6579^6582^0581^08278259312:13:04 amOption
Sep '21585^0+0^4587^0583^4585^0584^43102189212:58:09 amOption
Dec '21593^4+1^2594^6592^2592^2592^22753155912:13:23 amOption
Mar '22600^4+1^0601^4599^0599^4599^428712412:51:23 amOption
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 '20391.00-2.50391.80391.00391.60393.50107316212:56:44 amOption
Jan '21387.40-2.80391.20387.30391.00390.2038581278541:00:43 amOption
Mar '21385.70-3.00389.60385.70389.20388.70261111927912:59:47 amOption
May '21382.60-2.80385.90382.40385.70385.409536989512:58:47 amOption
Jul '21380.20-3.10383.70380.20383.60383.306943985712:59:17 amOption
Aug '21372.70-2.70373.50372.70373.00375.40126685412:58:10 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 '21345.10-2.20347.50345.10347.50347.303012714912:50:40 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 '2136.87-0.1437.1836.8337.1037.0190121466501:01:38 amOption
Mar '2136.75-0.1136.9936.7136.9536.8642181193621:00:23 amOption
May '2136.60-0.0936.8036.5736.7836.692513774921:01:42 amOption
Jul '2136.48-0.0936.6636.4536.6036.57709526531:01:32 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 '2134.72-0.0434.9034.6834.8634.76793347112:50:37 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 '2144.21-0.3444.3943.9244.3844.55304553927321:01:46 amOption
Feb '2144.41-0.3244.5644.1044.5444.7352572012931:01:10 amOption
Mar '2144.55-0.3344.6944.2744.6944.88377918360812:45:33 amOption
Apr '2144.65-0.3344.7644.4144.6544.9813349262612:52:15 amOption
May '2144.71-0.3344.8044.4944.8045.0410978557412:59:06 amOption
Unleaded Gasoline
Jan '211.2124-0.00801.21491.20371.21471.22049971316931:01:14 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 '211.3403-0.00701.34411.33361.34411.347312761116141:01:37 amOption
Feb '211.3509-0.00551.35161.34291.35041.3564331473171:00:44 amOption
Mar '211.3581-0.00631.35831.35131.35501.3644413798112:45:24 amOption
Apr '211.3629-0.00601.36291.35851.36171.368928269571:00:41 amOption
May '211.3712-0.00331.39831.36911.39121.374524144953:30:03 pmOption
Natural Gas
Jan '212.856-0.0242.8842.8512.8812.88041692999991:01:37 amOption
Feb '212.844-0.0242.8702.8402.8662.868321973351:00:56 amOption
Mar '212.785-0.0212.8052.7822.8042.8062271943051:00:52 amOption
Apr '212.705-0.0122.7162.7052.7162.7171628618812:59:49 amOption
May '212.704-0.0082.7092.6982.7022.712405554031:00:56 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.810-0.22323.99523.64023.91524.03377435812:12:04 amOption
Mar '2123.855-0.23524.13523.68024.13024.090170281271001:01:24 amOption
May '2124.005+6.95924.16023.77524.16024.1551931122612:29:45 amOption
Copper
Dec '203.4720+0.00403.49403.46103.49003.4680140533612:20:27 amOption
Mar '213.4875+0.00253.51203.46903.50203.4850167221666401:01:42 amOption
May '213.4930+0.00303.51353.47403.50453.49001372932212:55:06 amOption
Gold
Dec '201810.3-3.81813.81807.81811.31814.127202101:01:35 amOption
Feb '211814.9-4.01819.41810.51819.11818.9256833949791:01:45 amOption
Apr '211819.0-3.81823.01814.81823.01822.82976670612:37:38 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20171-24+0-2172-6171-23171-31171-22348604981:01:14 amOption
Mar '21172-23+0-2173-6172-20172-26172-213030311039051:01:35 amOption
10 yr Bond
Dec '20137-30+0-3138-1.5137-30137-31.5137-273677945541:00:23 amOption
Mar '21137-17+0-3137-21137-16137-17137-1414445831085231:01:45 amOption
5 yr Bond
Dec '20125-14.75+0-2.25125-15.75125-14.5125-15125-12.5414924831:01:14 amOption
Mar '21125-24+0-2.25125-25.25125-23125-23125-21.754681230472981:01:41 amOption
2 yr Bond
Dec '20110-12.5+0-0.75110-12.5110-12.25110-12.25110-11.751418427991:01:30 amOption
Mar '21110-12.25+0-0.75110-12.375110-11.875110-12110-11.51103018120871:01:46 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.2070+0.00191.20871.20641.20761.2051245876288321:01:46 amOption
Mar '211.2101+0.00201.21161.20931.21041.2081443202521:00:32 amOption
Japanese Yen
Dec '200.009572-0.0000080.0095960.0095710.0095880.009580191481820481:01:44 amOption
Mar '210.009588-0.0000070.0096080.0095880.0096040.00959587322212:56:50 amOption
Canadian Dollar
Dec '200.7728-0.00020.77340.77220.77310.773072601368241:01:44 amOption
Mar '210.7733-0.00010.77370.77260.77340.773432971891:00:22 amOption
British Pound
Dec '201.3414-0.00031.34311.34061.34261.341777961403081:01:46 amOption
Mar '211.3430+0.00011.34411.34241.34411.34293850521:00:26 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2029726-782979929606297652980417438870351:01:43 amOption
Mar '2129608-942962529520296252970263709912:59:27 amOption
Emini SP500
Dec '203655.00-5.503666.003642.503661.253660.507623925127601:01:46 amOption
Mar '213646.75-5.253656.503634.503653.003652.0014001028461:01:25 amOption
Emini Nasdaq 100
Dec '2012431.00-21.2512473.5012405.5012456.2512452.25281862399611:01:45 amOption
Mar '2112426.50-21.5012458.5012402.0012458.5012448.0012757181:01:14 amOption