MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20414^0-0^6414^6411^6414^4414^6435875411:32:15 pmOption
Mar '21419^4-1^2420^6416^6420^6420^61814790616812:20:05 amOption
May '21422^6-1^2424^0420^2423^6424^0423222414112:19:30 amOption
Jul '21423^6-1^0424^4420^6424^0424^6243221533712:02:31 amOption
Sep '21407^6-0^2408^2405^2408^0408^04718235211:37:11 pmOption
Dec '21406^4-0^4407^0404^2406^0407^0104218861712:06:30 amOption
Mar '22412^0-0^4412^0410^0412^0412^41131572612:09:48 amOption
May '22412^6-0^4412^6412^4412^4413^2619379:14:57 pmOption
Jul '22413^2  P0^0418^2412^2417^4413^2636158521:19:44 pmOption
Soybeans
Jan '211155^6-6^21164^01155^61163^61162^01111530340412:21:27 amOption
Mar '211156^6-6^21165^01156^61164^21163^0686025858112:21:35 amOption
May '211154^6-6^21162^61154^61162^41161^0143212528312:21:35 amOption
Jul '211152^2-6^21160^21152^01159^41158^4113711083012:20:02 amOption
Aug '211134^2-4^41135^21133^21134^01138^639742711:33:49 pmOption
Sep '211079^2-3^21080^01079^01080^01082^420739011:28:23 pmOption
Nov '211033^6-2^61038^01032^61037^21036^45678433212:05:11 amOption
Jan '221032^4-3^21034^01032^21034^01035^614994312:02:31 amOption
Mar '221018^2-1^61018^21017^61017^61020^07279337:03:35 pmOption
May '221014^6+156^61015^01013^41013^41017^09541011:34:51 pmOption
Wheat
Dec '20565^40^0565^4565^4565^4565^422657:28:32 pmOption
Mar '21579^2+2^0580^0575^6578^2577^2530019858612:19:26 amOption
May '21583^0+1^6584^2579^6581^6581^29695098812:21:38 amOption
Jul '21582^6+1^6583^6579^6582^0581^08278259312:13:04 amOption
Sep '21586^2+1^6587^0583^4585^0584^42952189212:13:04 amOption
Dec '21594^2+2^0594^6592^2592^2592^22723155912:13:23 amOption
Mar '22601^2+1^6601^4599^0599^4599^426712411:54:31 pmOption
May '22596^6  P0^0604^6596^4604^2596^64043212:28:42 pmOption
Jul '22581^2+1^2581^2581^2581^2580^0518619:56:44 pmOption
Soymeal
Dec '20391.80-1.70391.80391.60391.60393.5039316210:13:24 pmOption
Jan '21388.20-2.00391.20387.70391.00390.20361912785412:20:17 amOption
Mar '21386.30-2.40389.60386.20389.20388.70244411927912:11:40 amOption
May '21382.90-2.50385.90382.90385.70385.409026989512:05:11 amOption
Jul '21380.80-2.50383.70380.50383.60383.306383985712:12:55 amOption
Aug '21373.50-1.90373.50373.00373.00375.40122685411:52:01 pmOption
Sep '21360.70-1.70360.70360.00360.00362.408716311:52:01 pmOption
Oct '21347.70-1.60349.40347.30349.40349.3022858910:32:19 pmOption
Dec '21345.50-1.80347.50345.20347.50347.302972714912:07:00 amOption
Jan '22344.50  P+47.90347.20343.90345.60344.5028415881:16:54 pmOption
Soyoil
Dec '2037.25-0.1537.4037.2537.4037.40391192111:40:28 pmOption
Jan '2136.90-0.1137.1836.8437.1037.01833414665012:21:34 amOption
Mar '2136.77-0.0936.9936.7236.9536.86392911936212:21:35 amOption
May '2136.62-0.0736.8036.5736.7836.6922907749212:04:33 amOption
Jul '2136.51-0.0636.6636.4536.6036.576705265312:04:33 amOption
Aug '2136.17  P0.0036.8636.1236.7636.171407131861:17:45 pmOption
Sep '2135.60  P0.0036.3535.5135.9435.60109097501:14:49 pmOption
Oct '2134.98+0.0135.0634.9735.0134.97341207110:32:19 pmOption
Dec '2134.72-0.0434.9034.6834.8634.76753347112:00:56 amOption
Jan '2234.53  P+5.5134.9734.4834.9734.5316717561:19:12 pmOption
Minneapolis Wheat
Dec '20534^4  P0^0534^4534^4534^4534^4113511:25:58 amOption
Mar '21549^6+0^4549^6547^4548^6549^21183898612:13:04 amOption
May '21556^2-1^6556^2556^0556^0558^015101497:07:15 pmOption
Jul '21564^2-1^4564^2564^2564^2565^6679477:07:15 pmOption
Sep '21573^4  P0^0581^4572^0579^6573^449456251:24:32 pmOption
Mar '22586^6-5^4586^6586^6586^6592^232367:04:54 pmOption
Mar '22586^6-5^4586^6586^6586^6592^232367:04:54 pmOption
May '22595^4  P0^0595^4595^4595^4595^42411:02:38 amOption
Sep '22522^2  P-14^0524^6520^4522^0522^2879285909:05:42 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Dec '20110.625  P0.000110.875110.250110.275110.6256062225001:04:56 pmOption
Feb '21113.175  P0.000113.900112.700113.025113.175192891109281:04:59 pmOption
Apr '21116.825  P0.000117.625116.450116.800116.8257651655231:04:58 pmOption
Jun '21111.925  P0.000112.600111.425111.725111.9257832546151:04:56 pmOption
Aug '21111.500  P0.000112.000111.000111.175111.5002977115391:04:43 pmOption
Feeder Cattle
Jan '21141.650  P0.000143.475141.050141.075141.6506602193741:04:55 pmOption
Mar '21140.650  P0.000142.000139.925140.000140.650399693331:04:45 pmOption
Apr '21141.875  P0.000143.000141.075141.075141.875177731371:04:46 pmOption
May '21142.675  P0.000143.575141.850142.000142.675147933151:04:47 pmOption
Aug '21147.825  P0.000148.500146.875147.000147.82559120401:04:47 pmOption
Lean Hogs
Dec '2066.975  P0.00067.95066.70067.92566.9755959196981:04:59 pmOption
Feb '2168.750  P0.00069.60068.05068.75068.75015516820221:04:58 pmOption
Apr '2171.375  P0.00072.00070.82571.45071.3758431420481:04:58 pmOption
May '2176.275  P0.00076.52575.60076.05076.2753715961:04:32 pmOption
Jun '2181.525  P0.00082.12581.10081.47581.5253914265911:04:45 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Jan '2144.16-0.3944.3943.9244.3844.552830439273212:21:38 amOption
Feb '2144.37-0.3644.5644.1044.5444.73502320129312:19:49 amOption
Mar '2144.53-0.3544.6944.2744.6944.88375618360812:19:49 amOption
Apr '2144.64-0.3444.7644.4144.6544.9813189262612:13:09 amOption
May '2144.71-0.3344.8044.4944.8045.0410898557412:13:09 amOption
Unleaded Gasoline
Jan '211.2110-0.00941.21491.20371.21471.220495013169312:10:10 amOption
Feb '211.2231-0.00951.22421.21601.22251.23263014337812:00:45 amOption
Mar '211.2406-0.00931.24191.23361.24031.24991774335511:57:32 pmOption
Apr '211.3674-0.01011.36971.36251.36971.37753163561911:31:07 pmOption
Heating Oil
Jan '211.3396-0.00771.34411.33361.34411.3473117911161412:18:07 amOption
Feb '211.3493-0.00711.35161.34291.35041.35643194731711:52:26 pmOption
Mar '211.3542-0.01021.35831.35131.35501.3644383798111:36:30 pmOption
Apr '211.3614-0.00751.36171.35851.36171.3689262695712:08:23 amOption
May '211.3712-0.00331.39831.36911.39121.374524144953:30:03 pmOption
Natural Gas
Jan '212.876-0.0042.8842.8582.8812.880357029999912:21:36 amOption
Feb '212.865-0.0032.8702.8452.8662.8682819733512:03:43 amOption
Mar '212.805-0.0012.8052.7862.8042.80619519430511:31:36 pmOption
Apr '212.715-0.0022.7162.7052.7162.7171308618811:31:20 pmOption
May '212.708-0.0042.7092.6982.7022.7123025540312:09:06 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.810-0.22323.99523.64023.91524.03377435812:12:04 amOption
Mar '2123.885-0.20524.13523.68024.13024.0901565212710012:21:38 amOption
May '2123.945+6.89924.16023.77524.16024.1551901122612:14:31 amOption
Copper
Dec '203.4815+0.01353.49003.46103.49003.4680133533612:20:27 amOption
Mar '213.4975+0.01253.50503.46903.50203.48501321916664012:21:32 amOption
May '213.5025+0.01253.50453.47403.50453.49001082932212:11:26 amOption
Gold
Dec '201809.6-4.51813.81807.81811.31814.1262021012:09:06 amOption
Feb '211815.4-3.51819.41810.51819.11818.92364339497912:21:40 amOption
Apr '211819.6-3.21823.01814.81823.01822.82926670612:21:07 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20171-30+0-8172-6171-27171-31171-223136049812:07:14 amOption
Mar '21172-30+0-9173-6172-26172-26172-2127475110390512:21:37 amOption
10 yr Bond
Dec '20138-1+0-6138-1.5137-30.5137-31.5137-2736519455412:21:34 amOption
Mar '21137-19+0-5137-21137-16.5137-17137-14122180310852312:21:21 amOption
5 yr Bond
Dec '20125-15.75+0-3.25125-15.75125-14.5125-15125-12.54089248310:32:47 pmOption
Mar '21125-25+0-3.25125-25.25125-23125-23125-21.7538199304729812:21:00 amOption
2 yr Bond
Dec '20110-12.5+0-0.75110-12.5110-12.25110-12.25110-11.754034279911:33:48 pmOption
Mar '21110-12.375+0-0.875110-12.375110-11.875110-12110-11.58133181208712:14:12 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.2080+0.00291.20871.20641.20761.20512158062883212:21:30 amOption
Mar '211.2109+0.00281.21161.20931.21041.20813822025212:14:40 amOption
Japanese Yen
Dec '200.009576-0.0000040.0095960.0095740.0095880.0095801720318204812:21:34 amOption
Mar '210.009591-0.0000040.0096080.0095910.0096040.00959583322211:56:48 pmOption
Canadian Dollar
Dec '200.7728-0.00020.77340.77220.77310.7730645613682412:20:25 amOption
Mar '210.7731-0.00030.77370.77260.77340.7734316718912:13:16 amOption
British Pound
Dec '201.3421+0.00041.34311.34081.34261.3417634514030812:21:06 amOption
Mar '211.3430+0.00011.34411.34251.34411.342932505211:45:59 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2029685-11929799296062976529804155268703512:21:19 amOption
Mar '2129570-1322962529520296252970243709912:04:27 amOption
Emini SP500
Dec '203652.50-8.003666.003642.503661.253660.5068368251276012:21:32 amOption
Mar '213643.75-8.253656.503634.503653.003652.00124610284612:20:52 amOption
Emini Nasdaq 100
Dec '2012436.50-15.7512473.5012405.5012456.2512452.252566423996112:21:21 amOption
Mar '2112432.00-16.0012458.5012402.0012458.5012448.00101571812:19:07 amOption