MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20398^0-0^4400^0394^2397^2398^412438068907511:33:01 amOption
Mar '21403^0+1^4404^4399^2400^4401^49773943243211:32:47 amOption
May '21405^0+1^6406^4401^2402^4403^22090315621611:29:51 amOption
Jul '21405^6+1^4407^2402^4404^0404^21790016556311:32:54 amOption
Sep '21386^6+3^2387^6383^2383^6383^440346191211:32:43 amOption
Dec '21386^6+3^0387^6383^2383^4383^6698616646911:32:52 amOption
Mar '22393^2+3^0393^6390^2391^2390^2820928011:30:20 amOption
May '22395^4+2^0395^6395^4395^6393^49144610:36:53 amOption
Jul '22398^0+2^4398^4394^4395^0395^4100838711:31:43 amOption
Soybeans
Nov '201051^60^01062^21047^01051^01051^677441293011:32:57 amOption
Jan '211051^0+0^41062^61046^61050^21050^410191238547911:33:03 amOption
Mar '211043^2+3^01054^01038^61040^61040^23291120990811:32:57 amOption
May '211039^6+3^41049^61035^01036^01036^21051611943911:32:43 amOption
Jul '211038^0+3^21047^61033^61034^61034^668367812011:31:49 amOption
Aug '211027^0+2^41034^01027^01029^21024^4308593911:22:35 amOption
Sep '21995^0+3^01001^4995^0996^2992^0231420610:29:05 amOption
Nov '21967^0+1^6975^2963^2966^0965^233306889011:32:43 amOption
Jan '22964^0+1^4970^4960^2962^6962^4294874411:30:00 amOption
Mar '22946^4+92^4953^0941^2944^4944^43762418811:31:45 amOption
Wheat
Dec '20598^4-5^2607^2595^2602^0603^64369121405411:33:03 amOption
Mar '21599^6-3^2607^2596^6601^0603^0207338643611:31:34 amOption
May '21599^6-1^4605^6596^6600^0601^258293744311:29:26 amOption
Jul '21591^2-1^6597^4589^2592^6593^063886989911:32:42 amOption
Sep '21593^6-1^4599^6591^4594^2595^232581445211:32:42 amOption
Dec '21599^4-2^4606^2597^4600^6602^027902746811:32:42 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 '20376.00-0.90380.50374.60377.20376.904037413942611:32:43 amOption
Jan '21369.30-0.90373.70368.30370.80370.2065318863611:33:00 amOption
Mar '21358.80-0.20362.50358.40359.30359.0068738117711:33:05 amOption
May '21350.40+0.30353.30349.90350.10350.1044655620311:32:10 amOption
Jul '21348.60+0.50351.60348.00348.40348.1027413409011:33:00 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 '21325.60-1.10328.60325.40326.80326.707271535411:32:40 amOption
Jan '22324.70+28.10326.40323.60323.60324.9022103210:37:07 amOption
Soyoil
Dec '2033.24+0.1833.5532.9233.0733.064812813407311:33:01 amOption
Jan '2133.10+0.1933.4132.8032.9432.91112269487111:32:56 amOption
Mar '2132.91+0.2033.1932.6132.7732.7190308138911:32:59 amOption
May '2132.79+0.2033.0332.4832.5932.5960575930611:32:26 amOption
Jul '2132.75+0.2432.9432.4132.4932.5145324517711:32:21 amOption
Aug '2132.50+0.1632.7532.2932.3532.34407933011:08:17 amOption
Sep '2132.20+0.1732.4532.0032.0332.03338618411:23:47 amOption
Oct '2131.95+0.2532.0631.5931.6731.70388872111:29:09 amOption
Dec '2131.92+0.3032.0431.5531.5531.6215682088911:29:09 amOption
Jan '2231.50+2.4831.5031.5031.5031.552613357:16:52 pmOption
Minneapolis Wheat
Dec '20550^4-1^6557^0547^4552^0552^218723394811:27:59 amOption
Mar '21562^4-1^6569^2560^2564^0564^29222378211:20:42 amOption
May '21567^6-1^4574^2565^2570^0569^2238627211:24:28 amOption
Jul '21572^0-2^6579^4570^6575^2574^6153484411:19:10 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 '20102.750-3.525107.525102.750107.500106.2754032411:30:53 amOption
Dec '20107.825-0.150108.300107.550108.100107.9754259210407111:32:48 amOption
Feb '21110.350-0.025110.850109.800110.850110.37582526658511:32:35 amOption
Apr '21113.700+0.175114.125113.100114.000113.52543895328911:32:11 amOption
Jun '21107.850+0.100108.225107.175108.000107.75027964085111:32:11 amOption
Feeder Cattle
Nov '20136.300+0.575136.575135.425136.350135.725681464411:32:58 amOption
Jan '21132.575+1.225132.650131.100132.000131.35075692421011:32:58 amOption
Mar '21131.950+0.975132.000130.600131.625130.9753327936011:32:58 amOption
Apr '21133.500+0.825133.525132.225133.200132.6751061216911:32:58 amOption
May '21134.225+0.650134.250132.975134.075133.575627184711:32:01 amOption
Lean Hogs
Dec '2066.350+0.72566.97565.92566.45065.625255068073511:32:54 amOption
Feb '2166.375+0.77566.95065.60066.02565.60099775108911:32:57 amOption
Apr '2168.850+0.52569.35068.35068.65068.32538744562811:29:08 amOption
May '2173.525+0.75073.82573.52573.82572.7753514989:43:32 amOption
Jun '2178.350+0.35078.80077.92577.97578.00019572263311:33:00 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Dec '2035.45-0.7236.6035.2336.0736.1725080838177011:33:02 amOption
Jan '2135.81-0.7036.9335.5936.4136.515850223892011:33:02 amOption
Feb '2136.17-0.7037.2935.9936.8136.872804712922911:31:55 amOption
Mar '2136.65-0.6037.6436.4137.1637.252087214402511:32:31 amOption
Apr '2137.01-0.5937.9936.8037.4937.6046896228711:31:51 amOption
Unleaded Gasoline
Nov '201.0410-0.01051.05811.02941.05321.0515753462511:31:55 amOption
Dec '201.0181-0.00991.03621.00541.02641.02802739413590211:33:04 amOption
Jan '211.0143-0.01091.03301.00331.02151.0252131275522111:33:00 amOption
Feb '211.0238-0.01101.04231.01401.03381.034841872092211:31:48 amOption
Heating Oil
Nov '201.0760-0.01241.09661.06901.09291.0884495253511:32:42 amOption
Dec '201.0755-0.01141.09701.06531.08541.08693945312524911:32:48 amOption
Jan '211.0837-0.00961.10331.07321.08971.0933208325655011:32:48 amOption
Feb '211.0917-0.00991.11141.08111.10241.101698853411511:32:35 amOption
Mar '211.1006-0.01001.12021.09111.10991.110632943331911:33:02 amOption
Natural Gas
Dec '203.284-0.0173.3443.2563.3133.3019479117456111:33:04 amOption
Jan '213.401-0.0163.4573.3743.4313.4173058120632011:33:04 amOption
Feb '213.355-0.0093.3983.3283.3753.364150118445811:32:57 amOption
Mar '213.231-0.0023.2623.2053.2453.233845313397111:32:57 amOption
Apr '212.985+0.0173.0082.9602.9762.96894657364511:32:50 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.675+0.31523.91023.23023.35023.3606718612120111:33:01 amOption
Mar '2123.830+6.83824.05523.39023.53523.51121242502511:33:01 amOption
May '2123.835+6.78924.12023.50023.63523.61661563510:58:23 amOption
Copper
Dec '203.0525-0.00403.08003.03703.05803.05655680513175111:32:48 amOption
Mar '213.0605-0.00053.08503.04303.06253.061039036509011:30:02 amOption
May '213.0540-0.01003.08253.05353.08003.06403381511110:59:07 amOption
Gold
Dec '201880.3+12.31890.91863.31867.91868.017802642393411:33:05 amOption
Feb '211889.9+14.71897.91871.11875.11875.256025772011:30:33 amOption
Apr '211893.6+13.11903.01878.21878.21880.56582744911:32:23 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20172-13-0-18173-19172-6173-7172-27327326121370811:33:01 amOption
Mar '21173-22-0-18174-21173-16174-15174-41561239211:32:01 amOption
10 yr Bond
Dec '20138-7-0-26138-19.5138-5.5138-15138-131388175315244411:33:04 amOption
Mar '21137-27.5-0-26.5138-6137-26138-3138-11291567711:16:21 amOption
5 yr Bond
Dec '20125-19-0-30.25125-23125-18.5125-21125-20.75591959316788011:33:01 amOption
Mar '21125-30-0-31125-30125-29125-29.75125-311048644211:10:24 amOption
2 yr Bond
Dec '20110-13.375-0-31.875110-13.75110-13.25110-13.5110-13.5119383198809911:32:35 amOption
Mar '21110-13.6250-0110-13.75110-13.625110-13.75110-13.62532571211:07:14 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.1662-0.00211.17151.16531.16841.168216737862799311:33:06 amOption
Mar '211.1690-0.00181.17381.16801.17111.1708669379511:29:09 amOption
Japanese Yen
Dec '200.009567+0.0000080.0096080.0095510.0095640.0095609394518401211:32:51 amOption
Mar '210.009568-0.0000050.0096120.0095660.0095880.00957378207510:47:11 amOption
Canadian Dollar
Dec '200.7514+0.00080.75310.74910.75050.75066962811697711:33:06 amOption
Mar '210.7513+0.00040.75280.74960.75090.7509127167711:07:41 amOption
British Pound
Dec '201.2958+0.00291.29921.29011.29261.29298430714945211:33:06 amOption
Mar '211.2953+0.00151.29971.29191.29471.2938220179011:10:26 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2026303-254265172595326303265571940879417811:33:05 amOption
Mar '2126220-24126396258722623426461227344911:24:50 amOption
Emini SP500
Dec '203259.00-43.253296.253226.003268.003302.251322596241776011:33:06 amOption
Mar '213248.50-44.003286.003216.253258.753292.5023442641411:32:23 amOption
Emini Nasdaq 100
Dec '2011067.25-275.5011281.2510980.5011213.2511342.7548872622272911:33:05 amOption
Mar '2111057.00-275.5011253.5010977.0011184.5011332.50453194511:33:01 amOption