MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20406^4+1^2407^4403^4404^2405^2204247439296:25:53 amOption
Mar '21411^4+1^0412^4408^6409^4410^477223374166:23:57 amOption
May '21413^2+1^0414^2410^4411^2412^236311478716:22:30 amOption
Jul '21413^0+1^0413^4410^2411^2412^015191480546:22:30 amOption
Sep '21397^6+0^4398^0396^2396^2397^2314549546:15:40 amOption
Dec '21398^2+0^2398^4397^0397^6398^07801496796:25:53 amOption
Mar '22405^40^0405^4404^6405^0405^44696434:18:46 amOption
May '22407^4  P0^0408^0406^2406^2407^414136712:55:06 pmOption
Jul '22408^60^0408^6408^0408^0408^6975061:24:07 amOption
Soybeans
Nov '201062^2+8^01063^61051^21055^61054^2202052181886:25:44 amOption
Jan '211062^2+8^21063^61051^21055^21054^0119803222176:24:35 amOption
Mar '211051^6+9^41053^01039^21044^01042^260732021496:18:51 amOption
May '211046^4+9^01047^41035^01038^21037^417581053736:22:34 amOption
Jul '211047^4+8^01048^41037^21040^61039^41007787266:23:35 amOption
Aug '211039^4+8^61039^41030^61030^61030^68450975:08:09 amOption
Sep '211006^0+7^01006^21001^41002^0999^05136145:14:53 amOption
Nov '21978^4+5^4979^4970^2973^4973^0611630576:18:32 amOption
Jan '22976^0+5^4976^0973^0973^0970^43586934:51:20 amOption
Mar '22957^0+103^0957^0952^6953^0950^411229315:26:36 amOption
Wheat
Dec '20632^0+5^0634^0623^4628^4627^0118152179986:21:24 amOption
Mar '21629^6+3^6632^0622^6626^4626^02393755296:22:15 amOption
May '21627^2+2^6629^2622^2624^4624^41346357146:08:53 amOption
Jul '21611^4+0^6613^6608^0610^4610^61798648586:22:15 amOption
Sep '21613^2+0^4615^0611^2612^2612^6473121856:16:31 amOption
Dec '21619^0+0^2621^0617^2617^6618^6554247116:19:17 amOption
Mar '22620^4+0^2622^2618^6619^0620^216847025:40:10 amOption
May '22613^4  P0^0613^4613^4613^4613^4123711:42:01 pmOption
Jul '22594^4-0^6596^0592^6594^2595^21112274:02:43 amOption
Soymeal
Dec '20376.30+3.10378.00373.70375.20373.2078541536786:25:30 amOption
Jan '21369.60+2.40371.10367.00368.70367.202703805506:24:45 amOption
Mar '21360.90+1.90362.20358.60360.40359.002238797286:24:38 amOption
May '21353.40+1.20354.50352.00352.60352.201816512606:24:45 amOption
Jul '21351.00+1.10351.80349.80350.60349.90305317556:02:20 amOption
Aug '21346.70+1.70346.90346.30346.30345.004763435:33:28 amOption
Sep '21337.70+1.00338.90337.70338.00336.702373955:10:59 amOption
Oct '21327.80+1.20327.80327.80327.80326.602361523:07:41 amOption
Dec '21326.20+0.60327.00326.00326.50325.6050149156:02:20 amOption
Jan '22324.80+28.20324.80324.80324.80324.3059313:46:49 amOption
Soyoil
Dec '2033.03+0.5033.0432.3132.5232.53131971523116:25:24 amOption
Jan '2133.01+0.4833.0232.3232.5332.532903873656:21:06 amOption
Mar '2133.02+0.4833.0232.3332.5632.541463780746:04:06 amOption
May '2133.02+0.4633.0232.3432.5532.56572591025:55:53 amOption
Jul '2133.02+0.4533.0532.4632.6032.57330438846:06:01 amOption
Aug '2132.82+0.3832.8232.5732.5732.4413846712:49:29 amOption
Sep '2132.60+0.3932.6032.3232.3232.213247065:25:29 amOption
Oct '2132.27+0.4032.2731.9831.9831.87564645:25:29 amOption
Dec '2132.31+0.4432.3531.8031.9931.8771186225:51:39 amOption
Jan '2231.88  P+2.8632.0031.8832.0031.8881115610:17:44 pmOption
Minneapolis Wheat
Dec '20572^4+3^2573^2567^4568^2569^2597370365:58:26 amOption
Mar '21584^0+3^0584^6579^4580^0581^0222203155:58:49 amOption
May '21589^6+3^4589^6584^6585^2586^23758415:04:48 amOption
Jul '21590^4-1^0590^4590^2590^2591^43036497:50:04 pmOption
Sep '21588^00^0588^0586^4586^4588^02327763:13:31 amOption
Mar '22590^6-0^2590^6590^6590^6591^061461:22:10 amOption
Mar '22590^6-0^2590^6590^6590^6591^061461:22:10 amOption
May '22597^0  P0^0597^0597^0597^0597^04411:02:38 amOption
Sep '22532^4  P-3^6524^6520^4522^0532^4428285388:45:59 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Oct '20104.000  P0.000107.350103.800107.050104.000178650541:03:59 pmOption
Dec '20105.150  P0.000108.750104.700108.550105.150352381069191:04:57 pmOption
Feb '21108.175  P0.000111.475107.675111.450108.17523082649851:04:57 pmOption
Apr '21110.200  P0.000113.575109.675113.375110.20011944501331:04:45 pmOption
Jun '21104.200  P0.000107.275103.700107.075104.2008335331221:03:48 pmOption
Feeder Cattle
Oct '20134.600  P0.000137.950134.100137.950134.600106318681:04:59 pmOption
Nov '20130.075  P0.000135.100130.025135.100130.075637596831:04:57 pmOption
Jan '21125.225  P0.000129.750124.375129.650125.2257471210521:04:57 pmOption
Mar '21124.925  P0.000129.250124.025129.250124.925398278431:04:24 pmOption
Apr '21127.050  P0.000131.075126.150131.075127.050114314281:04:55 pmOption
Lean Hogs
Dec '2071.425  P0.00072.80069.32569.72571.42528969910291:04:59 pmOption
Feb '2170.850  P0.00071.95069.75070.75070.85016050455591:04:59 pmOption
Apr '2172.325  P0.00073.62571.65073.60072.32513117464991:04:56 pmOption
May '2176.275  P0.00076.90076.12576.90076.275127155212:52:51 pmOption
Jun '2180.575  P0.00081.85079.87581.85080.5755166224011:04:56 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Nov '2040.98+0.1540.9840.4840.6540.83732154996:15:14 amOption
Dec '2041.13+0.0741.3340.6540.9341.06722574278716:25:53 amOption
Jan '2141.41+0.0741.6140.9441.2441.34120932183776:25:49 amOption
Feb '2141.68+0.0541.8841.2341.5341.6345911209386:20:54 amOption
Mar '2141.96+0.0642.1441.5241.7341.9030911502826:22:42 amOption
Unleaded Gasoline
Nov '201.1700+0.00771.17381.15211.15851.16231191532746:20:52 amOption
Dec '201.1550+0.00651.15881.13741.14391.148544611177746:25:21 amOption
Jan '211.1500+0.00551.15401.13351.14031.1445907422356:18:54 amOption
Feb '211.1592+0.00491.16331.14501.15031.1543252202556:21:17 amOption
Heating Oil
Nov '201.1589+0.00081.16281.14451.15351.15811800587326:23:32 amOption
Dec '201.1670+0.00051.17101.15301.16401.166560651049646:24:10 amOption
Jan '211.1796+0.00051.18381.16661.17351.17911366540336:21:17 amOption
Feb '211.1930+0.00071.19641.18041.18651.1923526332196:08:58 amOption
Mar '211.2075+0.00391.20801.19231.19861.2036862331416:07:58 amOption
Natural Gas
Nov '202.894+0.0992.9262.8242.8312.79513263725606:25:48 amOption
Dec '203.322+0.0423.3363.2793.2883.28041551734896:25:01 amOption
Jan '213.449+0.0353.4603.4103.4183.41413362036016:24:30 amOption
Feb '213.410+0.0373.4193.3703.3773.373455830636:24:27 amOption
Mar '213.292+0.0363.3013.2553.2583.2565631362036:25:17 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2024.695-0.00324.80024.40524.48524.698178261279466:25:13 amOption
Mar '2124.915+7.92324.91524.57524.71524.861466204285:00:57 amOption
May '2125.010+7.96425.03524.79524.86524.9782752425:50:19 amOption
Copper
Dec '203.1245+0.03853.12803.07303.08353.0860243941421186:25:30 amOption
Mar '213.1215+0.03503.12503.07603.08253.08651666595326:25:40 amOption
May '213.1190+0.03203.11953.09603.09603.0870559155786:19:51 amOption
Gold
Oct '201902.4-4.01902.41896.11901.31906.41611956:16:29 amOption
Dec '201908.0-3.71911.41896.61906.41911.7558844507826:25:50 amOption
Feb '211915.3-4.01918.41904.41913.31919.3782499386:07:03 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20173-28-0-12174-14173-24174-8174-165649112038926:23:49 amOption
Mar '21175-8-0-12175-8175-8175-8175-2839772936:01:35 amOption
10 yr Bond
Dec '20138-24.5-0-27138-28.5138-23.5138-26.5138-29.524703932291106:25:14 amOption
Mar '21138-17.5-0-31138-17.5138-15.5138-15.5138-18.5540191:11:16 amOption
5 yr Bond
Dec '20125-23-0-30.75125-24125-22.75125-23.5125-24.259327831040546:25:45 amOption
Mar '21126-3.5  P0-0126-3.5126-2126-2126-3.58469256:10:23 amOption
2 yr Bond
Dec '20110-13.5-0-31.875110-13.625110-13.375110-13.625110-13.6251293519639266:25:08 amOption
Mar '21110-14.375  P0-0110-16110-14.375110-16110-14.375508:16:00 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.1825+0.00441.18321.17741.17791.1782700036314566:25:50 amOption
Mar '211.1851+0.00451.18551.18061.18111.180738033046:15:32 amOption
Japanese Yen
Dec '200.009476-0.0000150.0094920.0094730.0094910.009490341511677106:25:37 amOption
Mar '210.009495-0.0000080.0094960.0094900.0094960.009503105439:58:24 pmOption
Canadian Dollar
Dec '200.7589+0.00020.75960.75740.75840.7587159751165596:25:52 amOption
Mar '210.7591+0.00010.75910.75810.75850.75902113514:16:25 amOption
British Pound
Dec '201.2956+0.00081.29841.29211.29441.2948295241425356:25:23 amOption
Mar '211.2955  S0.00001.30301.29421.29421.29553317972:22:57 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2028300+2002831928120281822810030117910246:25:32 amOption
Mar '2128180+169281802807628108280111921895:16:16 amOption
Emini SP500
Dec '203447.00+24.253451.753428.253436.003422.7516637324075256:25:50 amOption
Mar '213437.25+24.253438.003418.253425.503413.00214230626:12:19 amOption
Emini Nasdaq 100
Dec '2011723.50+73.2511753.0011667.0011697.5011650.25766902172216:25:52 amOption
Mar '2111717.00+75.5011729.5011665.5011699.5011641.5013618196:15:08 amOption