MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20325^4+1^4326^4324^0324^2324^0111085902224:46:43 amOption
Sep '20329^6+1^2330^4328^2328^4328^423203120224:36:25 amOption
Dec '20339^0+0^6339^6337^6338^2338^236183871744:46:35 amOption
Mar '21351^2+0^6351^6350^2350^4350^4534646934:09:21 amOption
May '21358^2+1^0358^2356^6357^2357^2122166872:12:27 amOption
Jul '21363^2+0^6363^2361^4362^2362^41246686512:55:16 amOption
Sep '21362^4+0^4362^4361^2361^2362^012221481:07:22 amOption
Dec '21368^60^0369^0367^6368^0368^653638621:50:55 amOption
Mar '22378^0  P0^0378^0376^0376^0378^01220076:34:49 amOption
Soybeans
Jul '20857^40^0858^0855^2857^0857^4102582876424:46:49 amOption
Aug '20859^2+0^2859^2857^2858^2859^01374559664:36:40 amOption
Sep '20860^40^0860^6858^2859^6860^4537271604:20:03 amOption
Nov '20866^0-0^2867^0864^4865^6866^251341931104:45:57 amOption
Jan '21870^6+0^2871^0868^4870^0870^4256673934:29:15 amOption
Mar '21866^2-0^4867^0864^4865^6866^66091318644:17:17 amOption
May '21868^0-0^2868^2866^0867^2868^255574633:33:53 amOption
Jul '21873^6-2^2873^6873^6873^6876^053311310:00:51 pmOption
Aug '21877^4  P0^0877^4875^0875^0877^43020489:51:47 amOption
Sep '21872^0  P+22^6872^0869^4871^4872^0739081:09:22 pmOption
Wheat
Jul '20517^0+5^0518^0512^0512^2512^063951942234:46:35 amOption
Sep '20520^2+4^4521^4515^6516^0515^61914900444:40:15 amOption
Dec '20530^4+4^4531^2526^0526^2526^0620682854:36:40 amOption
Mar '21540^0+4^2541^0535^6535^6535^6256257044:36:40 amOption
May '21543^2+3^4544^6539^6539^6539^64774334:11:38 amOption
Jul '21541^2+5^0541^6536^6536^6536^23787503:14:45 amOption
Sep '21546^2+5^4546^2546^2546^2540^66310363:00:20 amOption
Dec '21555^6+5^6555^6555^6555^6550^05838813:14:45 amOption
Mar '22556^0  P0^0558^4555^0556^2556^02314519:56:16 amOption
Soymeal
Jul '20286.60+0.30286.90285.70285.90286.3036671633144:46:22 amOption
Aug '20288.80+0.40289.00287.90288.00288.40715397364:42:07 amOption
Sep '20290.60+0.60290.60289.80290.00290.00228302704:36:11 amOption
Oct '20291.80+0.50291.90291.20291.40291.30104194702:52:48 amOption
Dec '20295.20+0.90295.30294.10294.30294.30996837154:40:37 amOption
Jan '21295.90+0.60296.00295.20295.30295.3092216723:54:30 amOption
Mar '21295.30+0.50295.40294.60294.80294.8041385674:00:58 amOption
May '21295.30+0.50295.30294.70294.80294.8016242967:29:00 pmOption
Jul '21297.500.00297.60297.50297.60297.509159167:17:11 pmOption
Aug '21298.30  P+2.30298.70297.00297.00298.3012339691:09:22 pmOption
Soyoil
Jul '2027.54-0.3227.8627.5427.8427.86108701544144:47:05 amOption
Aug '2027.72-0.3328.0127.7228.0128.051117529934:46:35 amOption
Sep '2027.91-0.3128.1827.9128.1828.22439445754:04:13 amOption
Oct '2028.15-0.2228.2028.0928.2028.3761233563:26:18 amOption
Dec '2028.37-0.3128.6728.3728.6728.6814321004394:47:01 amOption
Jan '2128.57-0.3028.8128.5728.8128.87193181194:29:11 amOption
Mar '2128.73-0.3028.8328.7328.7529.0322339104:32:18 amOption
May '2128.95-0.2328.9528.8928.8929.18332410511:40:18 pmOption
Jul '2129.07-0.2729.1029.0729.0929.3450137804:31:52 amOption
Aug '2129.15+0.7929.1529.1529.1529.425123404:47:01 amOption
Minneapolis Wheat
Jul '20521^4+1^2522^0519^4520^0520^21033587812:40:55 amOption
Sep '20533^2+2^0533^2530^6531^2531^263195362:25:48 amOption
Dec '20544^2  P0^0545^2541^0541^6544^2436113041:20:00 pmOption
Mar '21556^6  P0^0557^0554^2554^4556^62846171:13:40 pmOption
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 '2036.55-0.7437.0836.3836.7637.29489222443584:47:12 amOption
Aug '2036.86-0.7337.4036.7137.0637.59101972419594:46:58 amOption
Sep '2037.16-0.7137.6937.0237.2937.8777283355134:46:54 amOption
Oct '2037.36-0.6937.8837.2637.3538.0515111108744:39:16 amOption
Nov '2037.59-0.6538.1037.5537.6738.243601186764:19:00 amOption
Unleaded Gasoline
Jul '201.1135-0.00581.12771.10531.11501.119321571053254:46:34 amOption
Aug '201.1276-0.00621.14011.11901.12871.13381225503344:46:07 amOption
Sep '201.1256-0.00771.13921.12001.13071.1333745515334:30:00 amOption
Oct '201.0450-0.00791.05751.04501.04521.0529108348894:27:03 amOption
Heating Oil
Jul '201.0602-0.00441.06981.05561.06301.06461933837004:46:34 amOption
Aug '201.0909-0.00631.10101.08751.09441.0972463358484:43:10 amOption
Sep '201.1202-0.00641.12871.11641.12091.1266187374664:15:04 amOption
Oct '201.1450-0.00711.15351.14271.14441.1521232259164:15:41 amOption
Nov '201.1735-0.00111.17351.16921.16921.174639219559:46:08 pmOption
Natural Gas
Jul '201.825+0.0041.8311.8061.8091.82174973675384:47:02 amOption
Aug '201.914-0.0011.9221.9011.9011.915882914944:47:04 amOption
Sep '201.965-0.0041.9761.9561.9621.9696001511824:46:59 amOption
Oct '202.048-0.0052.0572.0422.0432.0532931181004:18:05 amOption
Nov '202.395-0.0012.4002.3842.3842.39679522254:14:25 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2017.975+0.01717.99017.78517.96517.958109861165824:47:24 amOption
Sep '2018.105+0.01518.12017.92018.09518.090484302034:30:14 amOption
Dec '2018.270+1.36118.27018.08018.23518.249176158374:14:29 amOption
Copper
Jul '202.4620-0.02552.48602.45502.48352.487517245975214:47:38 amOption
Sep '202.4740-0.02502.49352.46752.49152.4990525421344:16:57 amOption
Dec '202.4850-0.02752.50152.48252.50152.512541260122:29:13 amOption
Gold
Jun '201705.1+7.31705.31694.51694.51697.819766694:42:02 amOption
Aug '201712.0+7.21713.11698.91702.81704.8460673352734:47:36 amOption
Oct '201723.0+6.91723.01711.31716.21716.195291774:45:44 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20177-8+0-4177-19177-3177-12177-4731128303:50:16 amOption
Sep '20175-24+0-8176-1175-15175-25175-162952710015124:47:09 amOption
10 yr Bond
Jun '20138-20.5+0-2.5138-23.5138-18.5138-21.5138-183012521624:45:38 amOption
Sep '20138-8.5+0-2.5138-12138-6138-9138-624697032587884:46:29 amOption
5 yr Bond
Jun '20125-16+0-1.75125-17.25125-14.75125-15125-14.25473821784:45:53 amOption
Sep '20125-8.75+0-1.75125-10.5125-7.75125-8125-77961733997734:46:32 amOption
2 yr Bond
Jun '20110-6.5+0-0.375110-7.125110-6110-6.75110-6.1254132921904:44:22 amOption
Sep '20110-10.375+0-0.625110-10.875110-10110-10.125110-9.753288120557484:46:41 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.1201-0.00401.12401.11971.12371.1241458265592134:47:41 amOption
Sep '201.1225-0.00391.12621.12211.12621.12641554238934:47:34 amOption
Japanese Yen
Jun '200.009178-0.0000040.0091920.0091610.0091820.009181396961441584:47:27 amOption
Sep '200.009194-0.0000020.0092060.0091760.0091880.009196194571934:30:59 amOption
Canadian Dollar
Jun '200.7397-0.00190.74140.73910.74100.7416131901150904:47:18 amOption
Sep '200.7397-0.00200.74130.73930.74050.741615378904:44:35 amOption
British Pound
Jun '201.2515-0.00741.25811.25011.25741.2589241981816024:47:42 amOption
Sep '201.2520-0.00751.25811.25071.25811.259548866484:29:00 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2026085-1432634726082262652622840964756194:47:02 amOption
Sep '2025958-1332620725958260912609113914374:34:13 amOption
Emini SP500
Jun '203100.50-17.253126.753100.503117.753117.7521769631303184:47:37 amOption
Sep '203090.00-16.503115.753090.003106.753106.504557573864:47:31 amOption
Emini Nasdaq 100
Jun '209653.00-31.759707.509646.009685.509684.75638412085714:47:41 amOption
Sep '209635.75-31.009683.509635.759663.009666.7524129654:46:25 amOption