MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20396^6-1^6400^0394^2397^2398^411313368907510:28:15 amOption
Mar '21401^40^0404^4399^2400^4401^46986943246610:28:15 amOption
May '21404^0+0^6406^4401^2402^4403^21233815621610:27:36 amOption
Jul '21404^6+0^4407^2402^4404^0404^21138416556210:26:15 amOption
Sep '21385^2+1^6387^6383^2383^6383^435946191210:20:34 amOption
Dec '21386^0+2^2387^6383^2383^4383^6505116647010:25:06 amOption
Mar '22392^2+2^0393^6390^2391^2390^2650928010:22:39 amOption
May '22395^6+2^2395^6395^6395^6393^4814469:14:56 amOption
Jul '22396^6+1^2398^4394^4395^0395^465838710:19:00 amOption
Soybeans
Nov '201051^4-0^21062^21047^01051^01051^676121293010:27:11 amOption
Jan '211051^6+1^21062^61046^61050^21050^48262338595410:28:12 amOption
Mar '211043^6+3^41054^01038^61040^61040^22352420990710:27:45 amOption
May '211040^0+3^61049^61035^01036^01036^2787911943910:27:54 amOption
Jul '211038^2+3^41047^61033^61034^61034^643087812010:27:53 amOption
Aug '211028^4+4^01034^01028^21029^21024^4165593910:19:41 amOption
Sep '21996^4+4^41001^4995^4996^2992^0146420610:01:09 amOption
Nov '21967^2+2^0975^2963^2966^0965^222906889010:27:57 amOption
Jan '22964^4+2^0970^4960^2962^6962^4289874410:20:46 amOption
Mar '22947^0+93^0953^0941^2944^4944^43542418810:11:03 amOption
Wheat
Dec '20598^0-5^6607^2595^2602^0603^63671821405410:28:15 amOption
Mar '21599^4-3^4607^2596^6601^0603^094638643410:27:26 amOption
May '21598^6-2^4605^6596^6600^0601^223493744310:26:14 amOption
Jul '21591^2-1^6597^4589^2592^6593^024396989910:27:57 amOption
Sep '21593^2-2^0599^6591^4594^2595^210241446010:28:15 amOption
Dec '21599^2-2^6606^2597^4600^6602^010672746810:27:57 amOption
Mar '22602^4-3^2608^4602^4608^4605^622509710:28:15 amOption
May '22598^2+1^0598^2598^2598^2597^2253999:00:43 amOption
Jul '22577^0-1^6580^6577^0579^6578^616149510:26:55 amOption
Soymeal
Dec '20376.30-0.60380.50375.60377.20376.903018213942610:28:08 amOption
Jan '21370.200.00373.70369.60370.80370.2051678863610:27:38 amOption
Mar '21359.80+0.80362.50358.50359.30359.0043198117710:28:12 amOption
May '21351.50+1.40353.30349.90350.10350.1021605620310:27:53 amOption
Jul '21349.50+1.40351.60348.00348.40348.1011313409510:27:26 amOption
Aug '21345.00+1.40346.30343.30343.30343.6094626310:18:45 amOption
Sep '21337.90+1.20339.20337.50339.20336.70126692810:26:14 amOption
Oct '21328.00+0.40329.40326.90328.30327.60103648610:17:09 amOption
Dec '21326.40-0.30328.60325.50326.80326.704881535510:27:25 amOption
Jan '22326.40+29.80326.40323.60323.60324.902010326:56:49 amOption
Soyoil
Dec '2033.10+0.0433.5532.9233.0733.064199313407310:28:15 amOption
Jan '2132.96+0.0533.4132.8032.9432.9199239487110:27:02 amOption
Mar '2132.76+0.0533.1932.6132.7732.7167698139210:26:43 amOption
May '2132.63+0.0433.0332.4832.5932.5941375931010:26:36 amOption
Jul '2132.58+0.0732.9432.4132.4932.5125314517710:26:33 amOption
Aug '2132.41+0.0732.7532.2932.3532.34200933010:17:10 amOption
Sep '2132.10+0.0732.4532.0032.0332.03223618410:17:10 amOption
Oct '2131.76+0.0632.0631.5931.6731.70198872110:27:05 amOption
Dec '2131.73+0.1132.0431.5531.5531.629782088910:27:05 amOption
Jan '2231.50+2.4831.5031.5031.5031.552613357:16:52 pmOption
Minneapolis Wheat
Dec '20549^2-3^0557^0547^4552^0552^214903394810:21:54 amOption
Mar '21562^6-1^4569^2560^2564^0564^27642378210:23:08 amOption
May '21567^4-1^6574^2565^2570^0569^2144627210:21:57 amOption
Jul '21572^2-2^4579^4570^6575^2574^6126484410:01:56 amOption
Sep '21574^0-2^0580^0573^0577^2576^051376510:01:57 amOption
Mar '22585^0-1^2585^0585^0585^0586^241638:58:23 amOption
Mar '22585^0-1^2585^0585^0585^0586^241638:58:23 amOption
May '22587^0  P0^0587^0587^0587^0587^04411:02:38 amOption
Sep '22532^4  P-3^6524^6520^4522^0532^4428285388:45:59 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Oct '20106.700+0.425107.525106.275107.500106.275401249:54:04 amOption
Dec '20107.9750.000108.300107.550108.100107.9753967610407110:28:16 amOption
Feb '21110.325-0.050110.850109.800110.850110.375190976658510:28:13 amOption
Apr '21113.825+0.300114.125113.100114.000113.525124275328910:27:53 amOption
Jun '21107.900+0.150108.225107.175108.000107.75078124085110:27:53 amOption
Feeder Cattle
Nov '20136.025+0.300136.575135.425136.350135.7252471464410:27:53 amOption
Jan '21132.300+0.950132.650131.100132.000131.35069642421010:28:05 amOption
Mar '21131.575+0.600132.000130.600131.625130.9753045936010:28:05 amOption
Apr '21133.100+0.425133.525132.225133.200132.6751013216910:27:31 amOption
May '21133.925+0.350134.250132.975134.075133.575592184710:24:52 amOption
Lean Hogs
Dec '2066.450+0.82566.97565.92566.45065.625239078073510:27:57 amOption
Feb '2166.475+0.87566.95065.60066.02565.60094875108910:28:15 amOption
Apr '2169.025+0.70069.35068.35068.65068.32537154562810:27:46 amOption
May '2173.525+0.75073.82573.52573.82572.7753514989:43:32 amOption
Jun '2178.350+0.35078.80077.92577.97578.00018772263310:27:46 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Dec '2035.38-0.7936.6035.2736.0736.1722392738177010:28:17 amOption
Jan '2135.73-0.7836.9335.6336.4136.513555123894610:28:15 amOption
Feb '2136.13-0.7437.2936.0336.8136.871755612927410:28:14 amOption
Mar '2136.54-0.7137.6436.4537.1637.251179414403710:28:14 amOption
Apr '2136.94-0.6637.9936.8337.4937.6045186228710:26:34 amOption
Unleaded Gasoline
Nov '201.0318-0.01971.05811.02941.05321.0515585462510:26:50 amOption
Dec '201.0115-0.01651.03621.00541.02641.02801692813592210:28:06 amOption
Jan '211.0082-0.01701.03301.00331.02151.0252123135522110:27:40 amOption
Feb '211.0181-0.01671.04231.01401.03381.034837402092210:27:10 amOption
Heating Oil
Nov '201.0760-0.01241.09661.06901.09291.0884373253510:21:10 amOption
Dec '201.0761-0.01081.09701.06531.08541.08692359612525010:28:10 amOption
Jan '211.0832-0.01011.10331.07321.08971.0933104435655010:28:17 amOption
Feb '211.0913-0.01031.11141.08111.10241.101650893411510:28:17 amOption
Mar '211.0995-0.01111.12021.09111.10991.110630553331910:28:12 amOption
Natural Gas
Dec '203.295-0.0063.3443.2563.3133.3017352617461210:28:11 amOption
Jan '213.410-0.0073.4573.3743.4313.4171755620632610:27:38 amOption
Feb '213.3640.0003.3983.3283.3753.36480428445810:28:11 amOption
Mar '213.242+0.0093.2623.2053.2453.233777613397110:27:42 amOption
Apr '213.000+0.0323.0082.9602.9762.96877037364510:27:45 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.580+0.22023.91023.23023.35023.3606116312120110:28:17 amOption
Mar '2123.720+6.72824.05523.39023.53523.51120192502510:09:20 amOption
May '2123.890+6.84424.12023.50023.63523.61660563510:20:08 amOption
Copper
Dec '203.0480-0.00853.08003.03703.05803.05655307913175110:28:13 amOption
Mar '213.0550-0.00603.08503.04303.06253.061034336509010:27:00 amOption
May '213.0670+0.00303.08253.05353.08003.06403291511110:11:51 amOption
Gold
Dec '201877.6+9.61890.91863.31867.91868.016232842393410:28:18 amOption
Feb '211885.0+9.81897.91871.11875.11875.254035772010:28:07 amOption
Apr '211888.8+8.31903.01878.21878.21880.55722744910:27:42 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20172-8-0-13173-19172-6173-7172-27278091121370810:28:17 amOption
Mar '21173-22-0-18174-21173-22174-15174-41321239210:10:45 amOption
10 yr Bond
Dec '20138-6-0-25138-19.5138-5.5138-15138-131180912315244410:28:15 amOption
Mar '21137-26.5-0-25.5138-6137-26.5138-3138-11101567710:17:23 amOption
5 yr Bond
Dec '20125-19-0-30.25125-23125-18.5125-21125-20.75498887316788010:27:59 amOption
Mar '21125-29-0-30125-29.75125-29125-29.75125-31104764429:52:09 amOption
2 yr Bond
Dec '20110-13.25-0-31.75110-13.75110-13.25110-13.5110-13.598571198809910:27:46 amOption
Mar '21110-13.75+0-0.125110-13.75110-13.75110-13.75110-13.6251257129:47:50 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.1692+0.00101.17151.16711.16841.168212964662799310:28:09 amOption
Mar '211.1717+0.00091.17381.16991.17111.1708543379510:28:02 amOption
Japanese Yen
Dec '200.009556-0.0000040.0096080.0095560.0095640.0095607973218401210:28:14 amOption
Mar '210.009578+0.0000050.0096120.0095720.0095880.00957372207510:19:44 amOption
Canadian Dollar
Dec '200.7504-0.00020.75310.74940.75050.75065535411697710:28:11 amOption
Mar '210.7504-0.00050.75280.74970.75090.750910016779:58:21 amOption
British Pound
Dec '201.2946+0.00171.29921.29011.29261.29296762814945210:28:17 amOption
Mar '211.2963+0.00251.29971.29191.29471.2938174179010:24:05 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2026156-401265172595326303265571690689417810:28:13 amOption
Mar '2126092-36926396258722623426461188344910:13:33 amOption
Emini SP500
Dec '203242.00-60.253296.253226.003268.003302.251121358241776010:28:18 amOption
Mar '213235.50-57.003286.003216.253258.753292.5022002641410:26:43 amOption
Emini Nasdaq 100
Dec '2011004.50-338.2511281.2510988.2511213.2511342.7540003122272910:28:18 amOption
Mar '2111053.00-279.5011253.5010982.0011184.5011332.50399194510:14:53 amOption