MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Sep '20311^0  S+2^6311^2309^0309^0311^0856865332011:19:59 pmOption
Dec '20323^2  S+3^0323^4320^6321^0323^21303516874061:19:59 pmOption
Mar '21335^4  S+3^2335^4332^6332^6335^4301831559261:19:57 pmOption
May '21343^6  S+3^4343^6340^6340^6343^66261455471:19:57 pmOption
Jul '21350^6  S+3^4350^6347^4347^4350^616927849991:19:57 pmOption
Sep '21355^6  S+3^2355^6352^6352^6355^64802302701:19:58 pmOption
Dec '21363^2  S+2^2363^2360^6361^0363^29775915251:19:50 pmOption
Mar '22373^2  S+2^0373^4370^6370^6373^229845751:19:45 pmOption
May '22379^0  S+1^4379^0378^2378^2379^0178468:45:59 amOption
Soybeans
Aug '20882^0  S-1^6884^0880^0884^0882^057414141:15:17 pmOption
Sep '20876^2  S-3^4882^2874^2880^6876^216183557811:19:59 pmOption
Nov '20878^6  S-3^0884^6876^2883^0878^6970533724331:19:59 pmOption
Jan '21885^2  S-2^6891^2883^4889^0885^229154850731:19:56 pmOption
Mar '21887^2  S-1^4893^0885^4890^0887^2190491668991:19:59 pmOption
May '21891^6  S-0^6897^6890^0893^4891^614103734211:19:56 pmOption
Jul '21899^2  S0^0904^4897^4900^0899^28289504921:19:56 pmOption
Aug '21900^6  S0^0904^0899^2904^0900^625128551:06:45 pmOption
Sep '21896^4  S+0^6900^6895^2900^6896^43813881:03:00 pmOption
Nov '21895^6  S+49^4900^4894^0896^0895^61948233181:19:59 pmOption
Wheat
Sep '20510^6  S+2^4512^6506^0508^2510^6641011698381:19:57 pmOption
Dec '20517^4  S+1^0520^0513^2516^0517^4473681116971:19:57 pmOption
Mar '21526^2  S+0^2529^0522^2525^6526^215918453691:19:41 pmOption
May '21531^6  S-0^4535^0528^2531^6531^65259177121:19:00 pmOption
Jul '21533^6  S-1^4538^4531^0534^2533^67703237331:19:55 pmOption
Sep '21540^2  S-1^4545^0537^2542^4540^239426221:19:55 pmOption
Dec '21550^4  S-0^4554^6547^0551^2550^422872971:14:10 pmOption
Mar '22558^0  S-0^4558^0558^0558^0558^03419811:08:32 pmOption
May '22557^4  S-0^6557^4557^4557^4557^4211061:15:18 pmOption
Soymeal
Aug '20282.30  S-1.40284.80282.00284.70282.30127115831:19:59 pmOption
Sep '20284.70  S-1.10287.60284.40285.80284.7011735687921:19:59 pmOption
Oct '20286.60  S-1.20289.50286.30287.70286.605877321321:19:46 pmOption
Dec '20290.20  S-1.20293.00289.80291.20290.20346291618511:19:56 pmOption
Jan '21291.90  S-1.00294.50291.50292.70291.909159270591:19:56 pmOption
Mar '21292.50  S-0.70295.40292.10293.50292.507056520111:19:38 pmOption
May '21293.70  S-0.50296.70293.20294.00293.703973353551:19:41 pmOption
Jul '21296.50  S-0.20299.30296.10296.80296.503172274321:19:50 pmOption
Aug '21297.80  S-0.20300.60297.60299.90297.8062865801:06:52 pmOption
Sep '21298.50  S+2.60301.30298.50301.20298.5049772421:11:27 pmOption
Soyoil
Aug '2031.70  S+0.1731.7031.3731.7031.702598621:14:33 pmOption
Sep '2031.10  S+0.0531.2230.8131.1031.1018751517411:19:56 pmOption
Oct '2031.00  S+0.1031.1030.6830.9831.0011613357041:19:59 pmOption
Dec '2031.13  S+0.0831.2730.8131.1731.13565981742331:19:59 pmOption
Jan '2131.30  S+0.0931.4230.9931.2831.3013737410091:19:59 pmOption
Mar '2131.37  S+0.0731.5031.0831.3631.378155516361:19:59 pmOption
May '2131.45  S+0.0631.5831.1631.5031.455119405201:19:41 pmOption
Jul '2131.54  S+0.0531.6831.2531.5631.543643210411:19:38 pmOption
Aug '2131.47  S+0.0431.6131.1931.3231.4732130441:06:45 pmOption
Sep '2131.33  S+2.8731.3331.0831.2331.3311420701:03:01 pmOption
Minneapolis Wheat
Sep '20501^4  S-0^2505^2501^0501^4501^43301414341:29:02 pmOption
Dec '20516^0  S0^0518^4515^2516^0516^02213190381:24:18 pmOption
Mar '21530^4  S0^0532^6530^0530^4530^462870221:18:54 pmOption
May '21540^4  S0^0542^4540^0540^6540^416530631:12:44 pmOption
Jul '21549^6  S-0^2550^4549^4550^2549^68111051:11:56 pmOption
Sep '21557^6  S-1^0557^6555^2557^2557^61286312:48:38 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Aug '20102.300  S+0.025102.700101.775102.150102.3007726270331:04:59 pmOption
Oct '20107.450  S-0.025107.925106.900107.325107.450166001246111:04:59 pmOption
Dec '20111.650  S+0.275111.800111.075111.325111.6508424588151:04:59 pmOption
Feb '21114.925  S+0.250115.000114.425114.500114.9255317371781:04:59 pmOption
Apr '21116.975  S+0.450117.025116.325116.325116.9754165243791:04:47 pmOption
Feeder Cattle
Aug '20144.800  S+0.100145.175144.100144.500144.80082061331:04:59 pmOption
Sep '20146.475  S-0.150146.875145.800146.300146.4753260133851:04:59 pmOption
Oct '20147.300  S+0.225147.675146.525146.800147.300214986631:04:59 pmOption
Nov '20147.775  S+0.575148.100146.900146.900147.775155153041:04:58 pmOption
Jan '21145.025  S+0.725145.275144.100144.150145.025107556351:04:58 pmOption
Lean Hogs
Aug '2049.450  S-0.25049.70049.20049.32549.4508513181141:04:58 pmOption
Oct '2049.300  S+0.27549.77548.70048.92549.300160711062871:04:55 pmOption
Dec '2051.475  S+0.90051.65050.15050.27551.47511186480311:04:59 pmOption
Feb '2160.025  S+1.15060.12558.50058.55060.0255424276021:04:56 pmOption
Apr '2165.675  S+1.00065.72564.27564.32565.6751740189101:04:29 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Sep '2042.19  S+0.4943.5241.4741.5642.194665653936683:59:59 pmOption
Oct '2042.43  S+0.5243.6841.6641.8042.431757832317473:59:59 pmOption
Nov '2042.76  S+0.5543.8841.9441.9942.76892501365913:57:15 pmOption
Dec '2043.04  S+0.5844.1142.1642.2243.041296492386973:59:52 pmOption
Jan '2143.31  S+0.5944.3242.3942.4543.3131551884553:48:10 pmOption
Unleaded Gasoline
Sep '201.2228  S+0.00851.26461.20921.21161.2228338041104943:59:10 pmOption
Oct '201.1537  S+0.00941.19271.14001.14411.153730400532343:57:23 pmOption
Nov '201.1431  S+0.01141.17841.12831.12831.143115322282773:57:41 pmOption
Dec '201.1371  S+0.01261.16941.11911.12271.137114707423253:57:41 pmOption
Heating Oil
Sep '201.2631  S+0.00471.30541.25161.25661.263151835895593:59:55 pmOption
Oct '201.2810  S+0.00691.31921.26751.27231.281025360420353:56:10 pmOption
Nov '201.3000  S+0.00771.33621.28621.28621.300011989318673:59:55 pmOption
Dec '201.3187  S+0.00831.35331.30361.30361.318716469356243:55:00 pmOption
Jan '211.3371  S+0.00881.37011.32201.32201.33715213237171:59:15 pmOption
Natural Gas
Sep '202.191  S-0.0022.2612.1632.1782.1911689883347053:59:53 pmOption
Oct '202.331  S-0.0032.3952.3002.3242.331780561405453:59:59 pmOption
Nov '202.675  S+0.0062.7092.6352.6512.675455971049003:59:39 pmOption
Dec '202.994  S+0.0293.0082.9362.9482.99425087869373:59:17 pmOption
Jan '213.103  S+0.0383.1163.0453.0513.103258581295033:58:04 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Sep '2026.890  S+0.86227.25025.64026.29026.8902080371364683:59:53 pmOption
Dec '2027.141  S+10.23227.49525.88026.51027.14114979593523:59:42 pmOption
Mar '2127.401  S+10.40927.73026.30026.95527.401181157903:59:02 pmOption
Copper
Sep '202.9170  S+0.02252.93952.88752.90602.9170771521118093:59:48 pmOption
Dec '202.9390  S+0.02152.96152.91052.92702.939013958591653:59:28 pmOption
Mar '212.9575  S+0.02252.97602.93302.93302.95755549372893:39:21 pmOption
Gold
Aug '202031.1  S+29.92050.22011.02024.02031.1142383563:43:56 pmOption
Oct '202037.1  S+28.62057.52015.52024.72037.120975702633:58:24 pmOption
Dec '202049.3  S+28.32070.32027.52037.02049.33617944157563:59:59 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Sep '20182-3  S-0-10183-0181-21182-31182-327804910743503:59:59 pmOption
Dec '20180-15  S-0-10181-5180-2181-5180-15314249633:56:46 pmOption
10 yr Bond
Sep '20140-2.5  S-0-24140-13140-0140-12.5140-2.599794734514743:59:59 pmOption
Dec '20140-0.5  S-0-24140-10139-29.5140-10140-0.51777287602:59:32 pmOption
5 yr Bond
Sep '20126-3  S-0-28.25126-7.75126-2126-7.75126-346577434833203:59:58 pmOption
Dec '20126-7.75  S-0-28126-12.25126-7126-12.25126-7.752328286313:59:02 pmOption
2 yr Bond
Sep '20110-15  S-0-31.625110-15.75110-14.75110-15.75110-1520741022097563:59:30 pmOption
Dec '20110-16.5  S-0-31.625110-16.875110-16.875110-16.875110-16.5232:12:07 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Sep '201.1871  S+0.00781.19151.18031.18081.18712106036884043:59:50 pmOption
Dec '201.1892  S+0.00781.19321.18261.18311.1892142895493:35:39 pmOption
Japanese Yen
Sep '200.009472  S+0.0000140.0094990.0094490.0094610.009472785971556033:59:59 pmOption
Dec '200.009482  S+0.0000130.0095000.0094610.0094840.009482604623:09:30 pmOption
Canadian Dollar
Sep '200.7530  S+0.00360.75580.75030.75030.7530791601174343:59:58 pmOption
Dec '200.7530  S+0.00350.75580.75170.75170.753025444263:57:43 pmOption
British Pound
Sep '201.3119  S+0.00601.31641.30601.30691.3119940121738053:59:45 pmOption
Dec '201.3123  S+0.00601.31561.30861.30861.312336718293:02:43 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Sep '2027055  S+33827114266662674927055154195898363:59:56 pmOption
Dec '2026929  S+33526971266002662526929864663:59:17 pmOption
Emini SP500
Sep '203316.00  S+16.003323.253292.003300.753316.00108402226218993:59:59 pmOption
Dec '203305.75  S+16.003313.003283.503290.253305.754519528493:52:54 pmOption
Emini Nasdaq 100
Sep '2011091.75  S+5.7511144.0011055.7511080.5011091.753471042266393:59:57 pmOption
Dec '2011075.25  S+5.5011124.7511049.2511061.5011075.2545519103:48:40 pmOption