MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20343^4-3^0347^4341^6347^4346^411224778:37:02 amOption
Sep '20342^6-3^6348^0340^2347^0346^4318406068598:38:00 amOption
Dec '20352^2-4^0357^4349^2357^0356^2486935532488:38:00 amOption
Mar '21363^2-4^2368^2360^4368^0367^480311049688:37:37 amOption
May '21369^0-4^0373^6366^2373^2373^02038318498:37:02 amOption
Jul '21373^0-4^0377^6370^4377^2377^02289770908:37:52 amOption
Sep '21367^6-1^4370^2365^0370^2369^2306286498:35:14 amOption
Dec '21374^2-1^0376^2371^6376^0375^22813829098:37:53 amOption
Mar '22383^6-0^6384^6381^6384^6384^43630368:36:53 amOption
Soybeans
Jul '20896^4-2^0896^4894^0894^0898^4715188:30:15 amOption
Aug '20897^4-1^0901^4893^6899^2898^48233893018:37:58 amOption
Sep '20897^6-1^2901^6893^6899^6899^03235486958:37:52 amOption
Nov '20904^6-1^4909^2900^2906^6906^2278883449608:38:00 amOption
Jan '21909^2-1^2913^2904^4911^0910^41733768958:38:00 amOption
Mar '21904^00^0907^2899^2904^0904^034501420538:38:01 amOption
May '21901^4+0^4904^6897^0901^2901^0723663478:37:58 amOption
Jul '21906^6+0^6909^6902^2906^0906^0407416848:37:58 amOption
Aug '21906^2  P0^0911^4906^2911^4906^227621081:08:32 pmOption
Sep '21899^0  P+49^6903^4898^4903^0899^02112811:10:45 pmOption
Wheat
Jul '20489^4  P0^0489^4485^6489^0489^4762471:03:09 pmOption
Sep '20495^2+2^0495^6489^6494^2493^2118072214608:38:01 amOption
Dec '20502^4+1^4502^6497^2501^4501^039971000378:38:01 amOption
Mar '21510^2+1^4510^4505^2509^2508^61304494548:38:01 amOption
May '21515^2+1^2515^2510^4512^4514^0149161388:35:15 amOption
Jul '21514^2+0^4515^0510^6513^0513^661154808:36:11 amOption
Sep '21521^0  S0^0520^0520^0520^0521^028917628:31:50 amOption
Dec '21530^4-2^2532^2530^4532^0532^6643818:30:04 amOption
Mar '22540^4  P0^0540^4540^0540^0540^4214967:00:00 pmOption
Soymeal
Jul '20295.40  S0.00296.20296.20296.20295.4010915628:32:57 amOption
Aug '20298.10+0.30299.50296.50298.70297.804706610878:37:32 amOption
Sep '20300.80+0.50302.00299.00301.40300.301835419178:36:27 amOption
Oct '20303.10+0.90303.50300.70302.20302.20772220758:36:27 amOption
Dec '20306.80+0.80307.70304.30307.00306.0083681624248:37:58 amOption
Jan '21308.30+0.90309.40306.00309.40307.40871257518:37:26 amOption
Mar '21307.10+0.90307.40304.90306.60306.20943464658:37:37 amOption
May '21305.50+0.90305.60303.60305.00304.60448289948:37:16 amOption
Jul '21307.20+1.00307.40305.40306.40306.20406211138:37:16 amOption
Aug '21307.30+11.30307.30307.30307.30306.806447776:48:26 amOption
Soyoil
Jul '2028.42  S0.0028.2728.2728.2728.42156228:36:30 amOption
Aug '2028.36-0.1828.6228.1728.5028.545678556368:38:00 amOption
Sep '2028.52-0.1928.7928.3328.6728.711310504228:38:00 amOption
Oct '2028.70-0.1828.9528.4928.8428.88719267048:36:49 amOption
Dec '2029.01-0.2229.3128.8329.2029.23113861713268:38:00 amOption
Jan '2129.25-0.2129.5329.0729.4629.46811289578:36:59 amOption
Mar '2129.41-0.1929.6729.2129.5929.60936382718:36:59 amOption
May '2129.49-0.2629.7729.4229.7729.75257300708:34:41 amOption
Jul '2129.70-0.2129.9329.5729.9229.91234167228:34:41 amOption
Aug '2129.96  P+1.6030.0029.9629.9929.9613323261:08:32 pmOption
Minneapolis Wheat
Jul '20499^0  P0^0499^0499^0499^0499^01659:37:50 amOption
Sep '20512^60^0514^6512^0513^0512^6460373348:33:00 amOption
Dec '20526^4+1^0527^6525^4526^4525^4217149988:33:00 amOption
Mar '21540^0+1^0540^6539^4540^4539^026855678:32:00 amOption
May '21550^0+1^4550^2550^0550^0548^424923118:31:29 amOption
Jul '21558^0  P0^0558^0558^0558^0558^024851:14:49 pmOption
Sep '21563^6  P0^0563^6563^6563^6563^623791:14:49 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Aug '20100.075-0.025100.375100.000100.000100.100276691168928:37:51 amOption
Oct '20104.000+0.075104.275103.900103.925103.92520666701658:37:51 amOption
Dec '20106.925-0.125107.175106.850106.925107.05011594445208:37:52 amOption
Feb '21110.600-0.250110.825110.550110.825110.8505719203918:37:52 amOption
Apr '21112.825-0.325113.050112.750113.025113.1503128146618:37:50 amOption
Feeder Cattle
Aug '20135.900-0.250136.150135.625135.825136.1504363164728:37:51 amOption
Sep '20137.050-0.175137.275136.750137.125137.225271570288:36:57 amOption
Oct '20137.775-0.075137.975137.550137.825137.850148450558:37:33 amOption
Nov '20138.175-0.075138.425138.000138.200138.250128638088:37:50 amOption
Jan '21137.950-0.100138.225137.725137.975138.05052135448:37:39 amOption
Lean Hogs
Jul '2044.700-0.25044.95044.52544.67544.9504954177528:37:10 amOption
Aug '2048.575-0.70048.87548.22548.42549.27517449812528:37:55 amOption
Oct '2048.250-0.80048.67548.22548.35049.05010967564988:37:51 amOption
Dec '2051.150-0.87551.57551.15051.47552.0256090389998:37:15 amOption
Feb '2160.075-0.72560.42560.02560.35060.8003020176668:37:51 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Aug '2040.27-0.3640.7939.9040.6840.63946822461288:37:31 amOption
Sep '2040.36-0.3740.8640.0040.7540.73267343099118:37:28 amOption
Oct '2040.52-0.3641.0040.1740.8640.8889721626198:37:28 amOption
Nov '2040.68-0.3141.1040.3440.9640.9931001128228:33:29 amOption
Dec '2040.82-0.2841.2440.4741.1041.10123522825188:37:16 amOption
Unleaded Gasoline
Aug '201.2481+0.00731.25281.22861.24441.240810166886608:37:28 amOption
Sep '201.2315+0.00541.23581.21431.22611.22618297686698:37:24 amOption
Oct '201.1452+0.00281.14931.13221.14811.14243229382768:37:10 amOption
Nov '201.1278+0.00151.13071.11711.11811.12631227196438:37:09 amOption
Heating Oil
Aug '201.2366-0.00511.24861.22201.24501.241710538768198:37:30 amOption
Sep '201.2472-0.00641.25951.23431.25601.25363883486288:37:22 amOption
Oct '201.2614-0.00581.27221.24971.27221.26721384248458:37:26 amOption
Nov '201.2755-0.00551.28661.26501.28501.2810802229138:37:30 amOption
Dec '201.2877-0.00521.29861.27681.29491.29292103428538:37:30 amOption
Natural Gas
Aug '201.901+0.0711.9191.8291.8291.830767382897868:37:31 amOption
Sep '201.966+0.0731.9781.8931.8931.893282452057128:37:24 amOption
Oct '202.058+0.0752.0671.9881.9881.983192381220108:37:29 amOption
Nov '202.382+0.0472.3852.3242.3282.33512100718388:37:28 amOption
Dec '202.753+0.0122.7552.7132.7232.7418831742998:37:28 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2018.504  S0.00018.39518.22018.22018.50411034018:36:07 amOption
Sep '2018.450-0.13218.68018.23518.58518.582316091344058:37:38 amOption
Dec '2018.650+1.74118.87518.43518.81018.7741091241708:36:00 amOption
Copper
Jul '202.7570-0.00902.78352.73802.78102.76607139307:59:02 amOption
Sep '202.7670-0.00752.79502.74602.79002.7745340751098418:37:39 amOption
Dec '202.7795-0.00652.80502.75902.79752.78603690535798:37:38 amOption
Gold
Aug '201792.0-1.51797.61781.21793.91793.5930263808738:37:47 amOption
Oct '201804.2-0.71808.11793.01806.91804.91467372828:35:50 amOption
Dec '201815.6-0.51820.01804.81817.21816.15367963588:37:31 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Sep '20178-11+0-12178-19177-25178-1177-316929710137608:37:12 amOption
Dec '20176-14  P0-0176-14176-14176-14176-14243:36:01 pmOption
10 yr Bond
Sep '20139-2.5+0-3139-5.5138-30139-0.5138-31.531826434268778:37:25 amOption
Dec '20138-29.5  P0-0138-29.5138-29.5138-29.5138-29.51661674:22:11 pmOption
5 yr Bond
Sep '20125-21.25+0-0.75125-23125-20.25125-21125-20.514182534724608:38:00 amOption
Dec '20125-22.5  P0-0125-22.5125-22.5125-22.5125-22.549492:00:01 pmOption
2 yr Bond
Sep '20110-12.25-0-31.875110-12.75110-12.125110-12.25110-12.3755397520875138:37:32 amOption
Dec '20110-12.375  P0-0110-12.375110-12.375110-12.375110-12.375002:00:01 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Sep '201.1320-0.00141.13501.12761.13271.13341042305785498:37:53 amOption
Dec '201.1343-0.00141.13671.13011.13671.135710832858:31:00 amOption
Japanese Yen
Sep '200.009299-0.0000310.0093330.0092830.0093210.009329503881365398:37:41 amOption
Dec '200.009297-0.0000450.0093390.0092970.0093390.009342182664:37:12 amOption
Canadian Dollar
Sep '200.7368-0.00180.73960.73600.73880.7386277881144618:37:51 amOption
Dec '200.7375-0.00120.73950.73720.73860.73874542558:26:21 amOption
British Pound
Sep '201.2537+0.00341.25471.24671.24931.2503455481770578:37:53 amOption
Dec '201.2531+0.00231.25311.25311.25311.250867186:45:31 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Sep '2025965-2142628025841261672617981719728518:38:01 amOption
Dec '2025844-21826148257772603426062662268:31:09 amOption
Emini SP500
Sep '203153.75-18.253184.003138.253170.003172.0034749425767918:37:55 amOption
Dec '203143.25-18.253173.503129.503158.253161.50358471328:35:14 amOption
Emini Nasdaq 100
Sep '2010593.00-5.5010664.5010529.7510600.0010598.501333082105688:37:55 amOption
Dec '2010585.00-3.7510654.0010532.0010594.5010588.751589818:37:30 amOption