MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20397^4-1^0400^0394^2397^2398^412557268907511:46:37 amOption
Mar '21402^4+1^0404^4399^2400^4401^49841043243211:46:25 amOption
May '21404^6+1^4406^4401^2402^4403^22099515621611:45:35 amOption
Jul '21405^6+1^4407^2402^4404^0404^21824416556311:43:21 amOption
Sep '21386^4+3^0387^6383^2383^6383^444706191211:44:13 amOption
Dec '21386^6+3^0387^6383^2383^4383^6718416646911:44:22 amOption
Mar '22393^2+3^0393^6390^2391^2390^2822928011:38:47 amOption
May '22395^4+2^0395^6395^4395^6393^49144610:36:53 amOption
Jul '22397^6+2^2398^4394^4395^0395^4104838711:46:16 amOption
Soybeans
Nov '201050^0-1^61062^21047^01051^01051^677891293011:43:42 amOption
Jan '211050^0-0^41062^61046^61050^21050^410386438547911:46:45 amOption
Mar '211042^6+2^41054^01038^61040^61040^23337420990811:46:16 amOption
May '211038^6+2^41049^61035^01036^01036^21070911943911:45:20 amOption
Jul '211037^2+2^41047^61033^61034^61034^669857812011:46:14 amOption
Aug '211026^4+2^01034^01026^21029^21024^4324593911:39:03 amOption
Sep '21995^0+3^01001^4995^0996^2992^0231420610:29:05 amOption
Nov '21966^2+1^0975^2963^2966^0965^233646889011:46:39 amOption
Jan '22963^2+0^6970^4960^2962^6962^4296874411:36:08 amOption
Mar '22946^0+92^0953^0941^2944^4944^43862418811:42:30 amOption
Wheat
Dec '20598^2-5^4607^2595^2602^0603^64414121405411:46:15 amOption
Mar '21599^2-3^6607^2596^6601^0603^0208198643611:46:17 amOption
May '21599^0-2^2605^6596^6600^0601^258343744311:46:16 amOption
Jul '21590^6-2^2597^4589^2592^6593^064176989911:42:08 amOption
Sep '21593^2-2^0599^6591^4594^2595^232691445211:38:39 amOption
Dec '21599^2-2^6606^2597^4600^6602^028092746811:42:30 amOption
Mar '22602^2-3^4608^4602^2608^4605^623509710:30:41 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 '20375.40-1.50380.50374.60377.20376.904088413942611:46:40 amOption
Jan '21368.90-1.30373.70368.30370.80370.2066368863611:45:44 amOption
Mar '21358.40-0.60362.50358.30359.30359.0069338117711:46:02 amOption
May '21350.00-0.10353.30349.90350.10350.1045695620311:44:56 amOption
Jul '21348.50+0.40351.60348.00348.40348.1027903409011:45:44 amOption
Aug '21343.600.00346.30343.30343.30343.60610626311:28:53 amOption
Sep '21336.700.00339.20336.70339.20336.70253692811:32:10 amOption
Oct '21326.50-1.10329.40326.50328.30327.60208648611:31:57 amOption
Dec '21325.60-1.10328.60325.30326.80326.707451535411:46:39 amOption
Jan '22324.70+28.10326.40323.60323.60324.9022103210:37:07 amOption
Soyoil
Dec '2033.23+0.1733.5532.9233.0733.064890513407311:46:23 amOption
Jan '2133.11+0.2033.4132.8032.9432.91116279487111:45:00 amOption
Mar '2132.91+0.2033.1932.6132.7732.7192578138911:46:01 amOption
May '2132.82+0.2333.0332.4832.5932.5962815930611:46:23 amOption
Jul '2132.77+0.2632.9432.4132.4932.5145654517711:46:23 amOption
Aug '2132.60+0.2632.7532.2932.3532.34426933011:44:23 amOption
Sep '2132.30+0.2732.4532.0032.0332.03340618411:41:55 amOption
Oct '2131.95+0.2532.0631.5931.6731.70388872111:29:09 amOption
Dec '2131.88+0.2632.0431.5531.5531.6215692088911:46:39 amOption
Jan '2231.50+2.4831.5031.5031.5031.552613357:16:52 pmOption
Minneapolis Wheat
Dec '20550^6-1^4557^0547^4552^0552^219183394811:41:40 amOption
Mar '21563^6-0^4569^2560^2564^0564^29262378211:30:04 amOption
May '21568^4-0^6574^2565^2570^0569^2247627211:32:43 amOption
Jul '21573^0-1^6579^4570^6575^2574^6155484411:29:26 amOption
Sep '21574^4-1^4580^0573^0577^2576^053376510:55:07 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 '20104.500-1.775107.525102.750107.500106.2754052411:41:09 amOption
Dec '20108.025+0.050108.300107.550108.100107.9754357010407111:46:24 amOption
Feb '21110.3750.000110.850109.800110.850110.37585436658511:46:31 amOption
Apr '21113.750+0.225114.125113.100114.000113.52545475328911:46:24 amOption
Jun '21107.900+0.150108.225107.175108.000107.75029114085111:46:24 amOption
Feeder Cattle
Nov '20136.425+0.700136.575135.425136.350135.725707464411:38:43 amOption
Jan '21132.775+1.425132.900131.100132.000131.35078042421011:46:13 amOption
Mar '21132.100+1.125132.300130.600131.625130.9753431936011:43:29 amOption
Apr '21133.625+0.950133.800132.225133.200132.6751105216911:44:25 amOption
May '21134.225+0.650134.475132.975134.075133.575637184711:42:51 amOption
Lean Hogs
Dec '2066.375+0.75066.97565.92566.45065.625257408073511:46:37 amOption
Feb '2166.425+0.82566.95065.60066.02565.600100595108911:46:37 amOption
Apr '2168.750+0.42569.35068.35068.65068.32539154562811:46:37 amOption
May '2173.525+0.75073.82573.52573.82572.7753514989:43:32 amOption
Jun '2178.225+0.22578.80077.92577.97578.00019752263311:46:32 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Dec '2035.45-0.7236.6035.2336.0736.1725388038177011:46:42 amOption
Jan '2135.81-0.7036.9335.5936.4136.515896323892011:46:40 amOption
Feb '2136.20-0.6737.2935.9936.8136.872812712922911:45:40 amOption
Mar '2136.63-0.6237.6436.4137.1637.252099314402511:46:34 amOption
Apr '2137.02-0.5837.9936.8037.4937.6047296228711:46:37 amOption
Unleaded Gasoline
Nov '201.0460-0.00551.05811.02941.05321.0515852462511:45:33 amOption
Dec '201.0197-0.00831.03621.00541.02641.02802839713590211:46:42 amOption
Jan '211.0161-0.00911.03301.00331.02151.0252133515522111:46:37 amOption
Feb '211.0249-0.00991.04231.01401.03381.034842512092211:46:06 amOption
Heating Oil
Nov '201.0751-0.01331.09661.06901.09291.0884512253511:45:06 amOption
Dec '201.0739-0.01301.09701.06531.08541.08694066212524911:46:43 amOption
Jan '211.0823-0.01101.10331.07321.08971.0933211925655011:46:37 amOption
Feb '211.0910-0.01061.11141.08111.10241.1016100543411511:46:34 amOption
Mar '211.1009-0.00971.12021.09111.10991.110633283331911:45:39 amOption
Natural Gas
Dec '203.289-0.0123.3443.2563.3133.3019788017456111:46:26 amOption
Jan '213.404-0.0133.4573.3743.4313.4173125320632011:46:43 amOption
Feb '213.359-0.0053.3983.3283.3753.364153108445811:46:15 amOption
Mar '213.235+0.0023.2623.2053.2453.233865413397111:46:15 amOption
Apr '212.988+0.0203.0082.9602.9762.96895997364511:45:28 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.655+0.29523.91023.23023.35023.3606780012120111:46:40 amOption
Mar '2123.815+6.82324.05523.39023.53523.51121302502511:40:48 amOption
May '2123.910+6.86424.12023.50023.63523.61662563511:37:15 amOption
Copper
Dec '203.0510-0.00553.08003.03703.05803.05655869013175111:46:42 amOption
Mar '213.0560-0.00503.08503.04303.06253.061039636509011:46:41 amOption
May '213.0580-0.00603.08253.05353.08003.06403461511111:40:41 amOption
Gold
Dec '201880.6+12.61890.91863.31867.91868.017959942393411:46:42 amOption
Feb '211887.9+12.71897.91871.11875.11875.256155772011:46:40 amOption
Apr '211893.1+12.61903.01878.21878.21880.56622744911:42:18 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20172-11-0-16173-19172-6173-7172-27333554121370811:46:07 amOption
Mar '21173-19-0-15174-21173-16174-15174-41641239211:38:18 amOption
10 yr Bond
Dec '20138-6-0-25138-19.5138-5.5138-15138-131413206315244411:46:37 amOption
Mar '21137-27.5-0-26.5138-6137-26138-3138-11291567711:16:21 amOption
5 yr Bond
Dec '20125-19-0-30.25125-23125-18.5125-21125-20.75615408316788011:46:44 amOption
Mar '21125-30-0-31125-30125-29125-29.75125-311048644211:10:24 amOption
2 yr Bond
Dec '20110-13.375-0-31.875110-13.75110-13.25110-13.5110-13.5120559198809911:46:29 amOption
Mar '21110-13.6250-0110-13.75110-13.625110-13.75110-13.62532571211:07:14 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.1662-0.00201.17151.16531.16841.168216990662799311:46:44 amOption
Mar '211.1686-0.00221.17381.16801.17111.1708671379511:38:23 amOption
Japanese Yen
Dec '200.009569+0.0000100.0096080.0095510.0095640.0095609499418401211:46:40 amOption
Mar '210.009568-0.0000050.0096120.0095660.0095880.00957378207510:47:11 amOption
Canadian Dollar
Dec '200.7511+0.00050.75310.74910.75050.75067067211697711:46:35 amOption
Mar '210.7513+0.00040.75280.74960.75090.7509127167711:07:41 amOption
British Pound
Dec '201.2962+0.00331.29921.29011.29261.29298607314945211:46:32 amOption
Mar '211.2968+0.00301.29971.29191.29471.2938221179011:10:26 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2026248-309265172595326303265571976049417811:46:44 amOption
Mar '2126180-28126396258722623426461228344911:39:23 amOption
Emini SP500
Dec '203251.50-50.753296.253226.003268.003302.251359308241776011:46:43 amOption
Mar '213240.50-52.003286.003216.253258.753292.5023642641411:46:02 amOption
Emini Nasdaq 100
Dec '2011034.50-308.2511281.2510980.5011213.2511342.7550377422272911:46:44 amOption
Mar '2111027.00-305.5011253.5010977.0011184.5011332.50476194511:44:15 amOption