MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20342^2-4^2347^4342^0347^4346^48224777:23:42 amOption
Sep '20341^2-5^2348^0341^0347^0346^4250826068597:28:49 amOption
Dec '20350^6-5^4357^4350^2357^0356^2369875532487:28:53 amOption
Mar '21362^0-5^4368^2361^4368^0367^465481049687:26:04 amOption
May '21367^6-5^2373^6367^4373^2373^01377318497:28:04 amOption
Jul '21371^6-5^2377^6371^6377^2377^01461770907:25:08 amOption
Sep '21366^6-2^4370^2366^0370^2369^2215286497:23:42 amOption
Dec '21372^6-2^4376^2372^2376^0375^21259829097:26:31 amOption
Mar '22383^2-1^2384^6383^2384^6384^42930365:27:09 amOption
Soybeans
Jul '20894^2-4^2895^6894^0894^0898^4615186:59:14 amOption
Aug '20895^2-3^2901^4893^6899^2898^46071893017:28:31 amOption
Sep '20895^4-3^4901^6893^6899^6899^02407486957:28:52 amOption
Nov '20902^2-4^0909^2900^2906^6906^2196973449607:28:38 amOption
Jan '21906^2-4^2913^2904^4911^0910^41157768957:28:16 amOption
Mar '21900^2-3^6907^2899^2904^0904^028491420537:27:34 amOption
May '21898^4-2^4904^6897^0901^2901^0519663477:28:16 amOption
Jul '21904^0-2^0909^6902^2906^0906^0199416847:28:31 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 '20493^0-0^2495^2489^6494^2493^277682214607:28:34 amOption
Dec '20500^2-0^6502^2497^2501^4501^021921000377:26:22 amOption
Mar '21508^0-0^6510^0505^2509^2508^6715494547:24:51 amOption
May '21513^0-1^0515^0510^4512^4514^060161387:06:41 amOption
Jul '21513^0-0^6515^0510^6513^0513^631154807:28:13 amOption
Sep '21521^0  P0^0525^2518^2525^2521^028817471:12:39 pmOption
Dec '21530^6-2^0532^2530^6532^0532^6443815:04:08 amOption
Mar '22540^4  P0^0540^4540^0540^0540^4214967:00:00 pmOption
Soymeal
Jul '20295.40  P0.00296.90294.20295.90295.40625121:18:24 pmOption
Aug '20297.40-0.40299.50296.50298.70297.803487610877:27:00 amOption
Sep '20299.90-0.40302.00299.00301.40300.301441419177:20:49 amOption
Oct '20302.00-0.20303.50300.70302.20302.20626220757:16:42 amOption
Dec '20305.50-0.50307.70304.30307.00306.0052511624247:27:54 amOption
Jan '21307.10-0.30309.40306.00309.40307.40503257517:20:50 amOption
Mar '21305.80-0.40307.40304.90306.60306.20597464657:25:45 amOption
May '21304.40-0.20305.30303.60305.00304.60216289947:20:49 amOption
Jul '21306.50+0.30307.40305.40306.40306.20172211137:14:53 amOption
Aug '21307.30+11.30307.30307.30307.30306.801947776:48:26 amOption
Soyoil
Jul '2028.42  P0.0028.5228.0728.0728.4223610321:13:34 pmOption
Aug '2028.31-0.2328.6228.1728.5028.544719556367:28:35 amOption
Sep '2028.47-0.2428.7928.3328.6728.711026504227:25:34 amOption
Oct '2028.63-0.2528.9528.4928.8428.88281267047:26:54 amOption
Dec '2028.97-0.2629.3128.8329.2029.2386291713267:27:55 amOption
Jan '2129.21-0.2529.5329.0729.4629.46355289577:27:19 amOption
Mar '2129.35-0.2529.6729.2129.5929.60378382717:27:51 amOption
May '2129.48-0.2729.7729.4229.7729.75102300706:39:57 amOption
Jul '2129.66-0.2529.9329.5729.9229.91105167227:27:19 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 '20512^4-0^2514^6512^2513^0512^6333373347:23:18 amOption
Dec '20526^0+0^4527^6525^6526^4525^486149987:08:10 amOption
Mar '21540^0+1^0540^6539^6540^4539^016655677:06:33 amOption
May '21550^0+1^4550^2550^0550^0548^416123117:06:33 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 '20100.100  P0.000101.42599.725100.250100.100256541223441:04:58 pmOption
Oct '20103.925  P0.000104.800103.100103.350103.92519080689611:04:57 pmOption
Dec '20107.050  P0.000107.550106.025106.375107.05010888438631:04:51 pmOption
Feb '21110.850  P0.000111.175109.750110.050110.8505512196511:04:37 pmOption
Apr '21113.150  P0.000113.250111.975112.075113.1503017136591:04:53 pmOption
Feeder Cattle
Aug '20136.150  P0.000136.675134.975135.800136.1504119169781:04:58 pmOption
Sep '20137.225  P0.000137.700135.950136.450137.225261171111:04:45 pmOption
Oct '20137.850  P0.000138.375136.600136.975137.850141649041:04:58 pmOption
Nov '20138.250  P0.000138.775137.025137.500138.250124136561:04:46 pmOption
Jan '21138.050  P0.000138.400136.675137.175138.05047435941:03:53 pmOption
Lean Hogs
Jul '2044.950  P0.00045.45044.65045.00044.9504361186341:04:59 pmOption
Aug '2049.275  P0.00050.35049.20049.85049.27515119821891:04:57 pmOption
Oct '2049.050  P0.00049.35048.55048.62549.0509864548311:04:59 pmOption
Dec '2052.025  P0.00052.25051.40051.45052.0255686386671:04:34 pmOption
Feb '2160.800  P0.00060.97560.02560.02560.8002907173201:04:32 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Aug '2040.34-0.2940.7939.9040.6840.63767412461287:28:25 amOption
Sep '2040.43-0.3040.8640.0040.7540.73151943099117:28:25 amOption
Oct '2040.59-0.2941.0040.1740.8640.8848681626197:28:25 amOption
Nov '2040.71-0.2841.1040.3440.9640.9922711128227:23:02 amOption
Dec '2040.87-0.2341.2440.4741.1041.1054292825187:28:25 amOption
Unleaded Gasoline
Aug '201.2433+0.00251.25121.22861.24441.24084460886607:28:11 amOption
Sep '201.2273+0.00121.23441.21431.22611.22612862686697:27:43 amOption
Oct '201.1420-0.00041.14811.13221.14811.1424899382767:26:53 amOption
Nov '201.1255-0.00081.13031.11711.11811.1263505196437:26:45 amOption
Heating Oil
Aug '201.2300-0.01171.24861.22201.24501.24175786768197:28:14 amOption
Sep '201.2420-0.01161.25951.23431.25601.25361149486287:27:43 amOption
Oct '201.2564-0.01081.27221.24971.27221.2672441248457:27:54 amOption
Nov '201.2710-0.01001.28661.26501.28501.2810318229137:27:06 amOption
Dec '201.2838-0.00911.29861.27681.29491.2929771428537:28:03 amOption
Natural Gas
Aug '201.893+0.0631.9191.8291.8291.830415172897867:28:25 amOption
Sep '201.956+0.0631.9781.8931.8931.89392282057127:28:25 amOption
Oct '202.046+0.0632.0671.9881.9881.98344391220107:28:18 amOption
Nov '202.362+0.0272.3712.3242.3282.3352482718387:28:15 amOption
Dec '202.728-0.0132.7382.7132.7232.7411644742997:28:15 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2018.504  S0.00018.26018.22018.22018.5047934016:52:32 amOption
Sep '2018.360-0.22218.68018.23518.58518.582234171344057:28:44 amOption
Dec '2018.570+1.66118.87518.43518.81018.774777241707:27:27 amOption
Copper
Jul '202.7530-0.01302.78352.73802.78102.76605839307:25:37 amOption
Sep '202.7600-0.01452.79502.74602.79002.7745285931098417:28:41 amOption
Dec '202.7725-0.01352.80502.75902.79752.78602537535797:28:13 amOption
Gold
Aug '201787.2-6.31797.61781.21793.91793.5712633808737:28:47 amOption
Oct '201799.0-5.91808.11793.01806.91804.91295372827:28:01 amOption
Dec '201811.2-4.91820.01804.81817.21816.13238963587:23:20 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Sep '20178-15+0-16178-19177-25178-1177-315258710137607:28:47 amOption
Dec '20176-14  P0-0176-14176-14176-14176-14243:36:01 pmOption
10 yr Bond
Sep '20139-3+0-3.5139-5.5138-30139-0.5138-31.525445434268777:28:40 amOption
Dec '20138-29.5  P0-0138-29.5138-29.5138-29.5138-29.51661674:22:11 pmOption
5 yr Bond
Sep '20125-21.75+0-1.25125-23125-20.25125-21125-20.511231634724607:28:49 amOption
Dec '20125-22.5  P0-0125-22.5125-22.5125-22.5125-22.549492:00:01 pmOption
2 yr Bond
Sep '20110-12.5+0-0.125110-12.75110-12.25110-12.25110-12.3753988520875137:28:55 amOption
Dec '20110-12.375  P0-0110-12.375110-12.375110-12.375110-12.375002:00:01 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Sep '201.1308-0.00261.13501.12761.13271.1334876025785497:28:43 amOption
Dec '201.1331-0.00261.13671.13011.13671.13579932857:20:37 amOption
Japanese Yen
Sep '200.009294-0.0000350.0093330.0092830.0093210.009329433401365397:28:45 amOption
Dec '200.009297-0.0000450.0093390.0092970.0093390.009342182664:37:12 amOption
Canadian Dollar
Sep '200.7367-0.00190.73960.73600.73880.7386236031144617:28:29 amOption
Dec '200.7372-0.00150.73950.73720.73860.73873942557:19:44 amOption
British Pound
Sep '201.2532+0.00291.25351.24671.24931.2503365951770577:28:36 amOption
Dec '201.2531+0.00231.25311.25311.25311.2508297186:45:31 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Sep '2025952-2272628025841261672617968732729117:28:55 amOption
Dec '2025780-28226148257772603426062652264:38:38 amOption
Emini SP500
Sep '203149.25-22.753184.003138.253170.003172.0027149125808297:28:46 amOption
Dec '203140.25-21.253173.503129.503158.253161.50321471427:10:24 amOption
Emini Nasdaq 100
Sep '2010562.75-35.7510664.5010529.7510600.0010598.501028652106777:28:48 amOption
Dec '2010559.00-29.7510654.0010532.0010594.5010588.751219817:09:10 amOption