MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20325^6+1^6326^4324^0324^2324^0123075902224:48:53 amOption
Sep '20329^6+1^2330^4328^2328^4328^443043120224:52:37 amOption
Dec '20339^0+0^6339^6337^6338^2338^258593871744:52:37 amOption
Mar '21351^2+0^6351^6350^2350^4350^4891646934:30:44 amOption
May '21358^2+1^0358^2356^6357^2357^2254166873:14:12 amOption
Jul '21363^2+0^6363^2361^4362^2362^41856686512:55:16 amOption
Sep '21362^4+0^4362^4361^2361^2362^013221481:07:22 amOption
Dec '21368^60^0369^0367^6368^0368^6100638621:50:55 amOption
Mar '22378^0  P0^0378^0376^0376^0378^01220076:34:49 amOption
Soybeans
Jul '20857^40^0858^0855^2857^0857^4110272876424:52:00 amOption
Aug '20859^00^0859^2857^2858^2859^01606559664:36:40 amOption
Sep '20860^40^0860^6858^2859^6860^4596271604:34:52 amOption
Nov '20866^20^0867^0864^4865^6866^256831931104:52:02 amOption
Jan '21870^6+0^2871^0868^4870^0870^4292673934:29:15 amOption
Mar '21866^2-0^4867^0864^4865^6866^66481318644:17:17 amOption
May '21868^0-0^2868^2866^0867^2868^256574633:33:53 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 '20517^2+5^2518^0512^0512^2512^077011942234:52:06 amOption
Sep '20520^6+5^0521^4515^6516^0515^63011900444:40:15 amOption
Dec '20530^6+4^6531^2526^0526^2526^0988682854:50:21 amOption
Mar '21540^2+4^4541^0535^6535^6535^6626257044:52:06 amOption
May '21543^2+3^4544^6539^6539^6539^68474334:11:38 amOption
Jul '21541^2+5^0541^6536^6536^6536^27687503:14:45 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 '20286.70+0.40286.90285.70285.90286.3039631633144:52:27 amOption
Aug '20288.90+0.50289.00287.90288.00288.40820397364:51:44 amOption
Sep '20290.60+0.60290.60289.80290.00290.00279302704:36:11 amOption
Oct '20291.80+0.50291.90291.20291.40291.30134194703:08:21 amOption
Dec '20295.20+0.90295.30294.10294.30294.301191837154:40:37 amOption
Jan '21295.90+0.60296.00295.20295.30295.30104216723:54:30 amOption
Mar '21295.30+0.50295.40294.60294.80294.8052385674:00:58 amOption
May '21295.30+0.50295.30294.70294.80294.8021242961:30:41 amOption
Jul '21297.500.00297.60297.50297.60297.5010159167:17:11 pmOption
Aug '21298.30  P+2.30298.70297.00297.00298.3012339691:09:22 pmOption
Soyoil
Jul '2027.51-0.3527.8627.5127.8427.86113611544144:53:00 amOption
Aug '2027.71-0.3428.0127.7128.0128.051161529934:52:36 amOption
Sep '2027.90-0.3228.1827.9028.1828.22476445754:48:06 amOption
Oct '2028.15-0.2228.2028.0928.2028.37181233563:26:18 amOption
Dec '2028.35-0.3328.6728.3528.6728.6819731004394:52:36 amOption
Jan '2128.57-0.3028.8128.5728.8128.87237181194:39:18 amOption
Mar '2128.73-0.3028.8328.7328.7529.0348339104:32:18 amOption
May '2128.86-0.3228.9528.8628.8929.1863241054:49:07 amOption
Jul '2129.07-0.2729.1029.0729.0929.3483137804:31:52 amOption
Aug '2129.15+0.7929.1529.1529.1529.426823404:47:20 amOption
Minneapolis Wheat
Jul '20522^0+1^6522^0519^4520^0520^2105358784:45:16 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 '2036.63-0.6637.0836.3836.7637.29506782443584:53:07 amOption
Aug '2036.94-0.6537.4036.7137.0637.59127092419594:53:09 amOption
Sep '2037.24-0.6337.6937.0237.2937.87116453355134:52:37 amOption
Oct '2037.40-0.6537.8837.2637.3538.0532141108744:49:36 amOption
Nov '2037.59-0.6538.1037.5537.6738.248371186764:43:15 amOption
Unleaded Gasoline
Jul '201.1156-0.00371.12771.10531.11501.119335761053254:52:30 amOption
Aug '201.1288-0.00501.14011.11901.12871.13383229503344:48:25 amOption
Sep '201.1256-0.00771.13921.12001.13071.13331724515334:30:00 amOption
Oct '201.0450-0.00791.05751.04501.04521.0529423348894:29:11 amOption
Heating Oil
Jul '201.0614-0.00321.06981.05561.06301.06462313837004:52:53 amOption
Aug '201.0931-0.00411.10101.08751.09441.0972797358484:51:52 amOption
Sep '201.1215-0.00511.12871.11641.12091.1266551374664:51:52 amOption
Oct '201.1450-0.00711.15351.14271.14441.1521450259164:41:33 amOption
Nov '201.1735-0.00111.17351.16921.16921.1746138219553:30:55 amOption
Natural Gas
Jul '201.826+0.0051.8311.8061.8091.82177873675384:53:02 amOption
Aug '201.9150.0001.9221.9011.9011.9151121914944:49:53 amOption
Sep '201.965-0.0041.9761.9561.9621.9698421511824:47:53 amOption
Oct '202.048-0.0052.0572.0422.0432.0534771181004:40:41 amOption
Nov '202.395-0.0012.4002.3842.3842.396100522254:14:25 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2017.975+0.01717.99017.78517.96517.958120081165824:51:49 amOption
Sep '2018.105+0.01518.12017.92018.09518.0901462302034:50:06 amOption
Dec '2018.270+1.36118.27018.08018.23518.249271158374:40:41 amOption
Copper
Jul '202.4640-0.02352.48602.45502.48352.487517364975214:52:34 amOption
Sep '202.4740-0.02502.49352.46752.49152.4990621421344:27:35 amOption
Dec '202.4850-0.02752.50152.48252.50152.5125152260123:00:14 amOption
Gold
Jun '201705.1+7.31705.31694.51694.51697.835666694:42:02 amOption
Aug '201712.3+7.51713.11698.91702.81704.8466423352734:52:42 amOption
Oct '201723.0+6.91723.01711.31716.21716.1136291774:45:44 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20177-8+0-4177-19177-3177-12177-4753128303:50:16 amOption
Sep '20175-24+0-8176-1175-15175-25175-163005610015124:52:59 amOption
10 yr Bond
Jun '20138-21+0-3138-23.5138-18.5138-21.5138-183349521624:50:14 amOption
Sep '20138-9+0-3138-12138-6138-9138-625230832587884:53:03 amOption
5 yr Bond
Jun '20125-16+0-1.75125-17.25125-14.75125-15125-14.25855821784:51:40 amOption
Sep '20125-9+0-2125-10.5125-7.75125-8125-78317433997734:51:06 amOption
2 yr Bond
Jun '20110-6.375+0-0.25110-7.125110-6110-6.75110-6.1254832921904:48:50 amOption
Sep '20110-10.375+0-0.625110-10.875110-10110-10.125110-9.753420920557484:52:51 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.1200-0.00411.12401.11971.12371.1241500245592134:52:42 amOption
Sep '201.1223-0.00411.12621.12211.12621.12644815238934:52:17 amOption
Japanese Yen
Jun '200.009179-0.0000030.0091920.0091610.0091820.009181401021441584:52:34 amOption
Sep '200.009194-0.0000020.0092060.0091760.0091880.009196209171934:30:59 amOption
Canadian Dollar
Jun '200.7399-0.00170.74140.73910.74100.7416133871150904:52:30 amOption
Sep '200.7397-0.00190.74130.73930.74050.741619878904:50:34 amOption
British Pound
Jun '201.2525-0.00641.25811.25011.25741.2589254781816024:52:39 amOption
Sep '201.2520-0.00751.25811.25071.25811.259568166484:29:00 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2026079-1492634726074262652622841461756194:52:59 amOption
Sep '2025958-1332620725958260912609115814374:34:13 amOption
Emini SP500
Jun '203100.25-17.503126.753099.753117.753117.7522202631303184:52:46 amOption
Sep '203089.50-17.003115.753089.253106.753106.505235573864:52:41 amOption
Emini Nasdaq 100
Jun '209653.00-31.759707.509646.009685.509684.75644502085714:52:46 amOption
Sep '209635.75-31.009683.509635.759663.009666.7535929654:46:25 amOption