MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20397^0-1^4400^0394^2397^2398^411294568907510:25:38 amOption
Mar '21401^6+0^2404^4399^2400^4401^46963743246610:25:33 amOption
May '21404^0+0^6406^4401^2402^4403^21232415621610:25:33 amOption
Jul '21404^6+0^4407^2402^4404^0404^21138016556210:25:32 amOption
Sep '21385^2+1^6387^6383^2383^6383^435946191210:20:34 amOption
Dec '21386^0+2^2387^6383^2383^4383^6505116647010:25:06 amOption
Mar '22392^2+2^0393^6390^2391^2390^2650928010:22:39 amOption
May '22395^6+2^2395^6395^6395^6393^4814469:14:56 amOption
Jul '22396^6+1^2398^4394^4395^0395^465838710:19:00 amOption
Soybeans
Nov '201052^4+0^61062^21047^01051^01051^676111293010:25:25 amOption
Jan '211052^6+2^21062^61046^61050^21050^48198038595410:25:44 amOption
Mar '211044^4+4^21054^01038^61040^61040^22342320990710:25:22 amOption
May '211040^6+4^41049^61035^01036^01036^2784311943910:25:44 amOption
Jul '211039^0+4^21047^61033^61034^61034^642867812010:25:24 amOption
Aug '211028^4+4^01034^01028^21029^21024^4165593910:19:41 amOption
Sep '21996^4+4^41001^4995^4996^2992^0146420610:01:09 amOption
Nov '21967^6+2^4975^2963^2966^0965^222796889010:25:34 amOption
Jan '22964^4+2^0970^4960^2962^6962^4289874410:20:46 amOption
Mar '22947^0+93^0953^0941^2944^4944^43542418810:11:03 amOption
Wheat
Dec '20598^2-5^4607^2595^2602^0603^63657921405410:25:44 amOption
Mar '21599^6-3^2607^2596^6601^0603^094468643410:25:38 amOption
May '21599^2-2^0605^6596^6600^0601^223453744310:23:57 amOption
Jul '21591^6-1^2597^4589^2592^6593^024266989910:25:29 amOption
Sep '21593^6-1^4599^6591^4594^2595^210191446010:23:47 amOption
Dec '21599^6-2^2606^2597^4600^6602^010522746810:25:24 amOption
Mar '22606^6+1^0608^4605^6608^4605^61850974:24:27 amOption
May '22598^2+1^0598^2598^2598^2597^2253999:00:43 amOption
Jul '22578^60^0580^6578^6579^6578^61514959:09:15 amOption
Soymeal
Dec '20376.70-0.20380.50375.60377.20376.903004213942610:25:44 amOption
Jan '21370.50+0.30373.70369.60370.80370.2051528863610:25:25 amOption
Mar '21359.90+0.90362.50358.50359.30359.0043068117710:24:07 amOption
May '21351.60+1.50353.30349.90350.10350.1021495620310:25:45 amOption
Jul '21349.60+1.50351.60348.00348.40348.1011293409510:24:07 amOption
Aug '21345.00+1.40346.30343.30343.30343.6094626310:18:45 amOption
Sep '21337.70+1.00339.20337.50339.20336.70125692810:24:07 amOption
Oct '21328.00+0.40329.40326.90328.30327.60103648610:17:09 amOption
Dec '21326.50-0.20328.60325.50326.80326.704831535510:25:45 amOption
Jan '22326.40+29.80326.40323.60323.60324.902010326:56:49 amOption
Soyoil
Dec '2033.13+0.0733.5532.9233.0733.064185913407310:25:44 amOption
Jan '2133.00+0.0933.4132.8032.9432.9199089487110:25:24 amOption
Mar '2132.78+0.0733.1932.6132.7732.7167648139210:23:46 amOption
May '2132.66+0.0733.0332.4832.5932.5941285931010:25:24 amOption
Jul '2132.59+0.0832.9432.4132.4932.5125264517710:23:41 amOption
Aug '2132.41+0.0732.7532.2932.3532.34200933010:17:10 amOption
Sep '2132.10+0.0732.4532.0032.0332.03223618410:17:10 amOption
Oct '2131.77+0.0732.0631.5931.6731.70197872110:13:56 amOption
Dec '2131.76+0.1432.0431.5531.5531.629742088910:25:32 amOption
Jan '2231.50+2.4831.5031.5031.5031.552613357:16:52 pmOption
Minneapolis Wheat
Dec '20549^2-3^0557^0547^4552^0552^214803394810:19:31 amOption
Mar '21562^0-2^2569^2560^2564^0564^27532378210:20:45 amOption
May '21567^0-2^2574^2565^2570^0569^2137627210:20:21 amOption
Jul '21572^2-2^4579^4570^6575^2574^6126484410:01:56 amOption
Sep '21574^0-2^0580^0573^0577^2576^051376510:01:57 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 '20106.700+0.425107.525106.275107.500106.275401249:54:04 amOption
Dec '20108.075+0.100108.300107.550108.100107.9753952110407110:25:31 amOption
Feb '21110.425+0.050110.850109.800110.850110.375190096658510:25:16 amOption
Apr '21113.950+0.425114.125113.100114.000113.525123985328910:25:27 amOption
Jun '21107.950+0.200108.225107.175108.000107.75077984085110:24:52 amOption
Feeder Cattle
Nov '20136.050+0.325136.575135.425136.350135.7252459464410:24:52 amOption
Jan '21132.275+0.925132.650131.100132.000131.35069372421010:25:11 amOption
Mar '21131.575+0.600132.000130.600131.625130.9753031936010:24:53 amOption
Apr '21133.200+0.525133.525132.225133.200132.6751011216910:24:25 amOption
May '21133.925+0.350134.250132.975134.075133.575592184710:24:52 amOption
Lean Hogs
Dec '2066.550+0.92566.97565.92566.45065.625238458073510:25:03 amOption
Feb '2166.625+1.02566.95065.60066.02565.60094795108910:24:52 amOption
Apr '2169.125+0.80069.35068.35068.65068.32537054562810:24:52 amOption
May '2173.525+0.75073.82573.52573.82572.7753514989:43:32 amOption
Jun '2178.375+0.37578.80077.92577.97578.00018732263310:23:48 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Dec '2035.42-0.7536.6035.2736.0736.1722288138177010:25:44 amOption
Jan '2135.78-0.7336.9335.6336.4136.513548023894610:25:42 amOption
Feb '2136.20-0.6737.2936.0336.8136.871755012927410:24:43 amOption
Mar '2136.60-0.6537.6436.4537.1637.251178214403710:24:02 amOption
Apr '2137.00-0.6037.9936.8337.4937.6045166228710:24:04 amOption
Unleaded Gasoline
Nov '201.0320-0.01951.05811.02941.05321.0515584462510:25:37 amOption
Dec '201.0123-0.01571.03621.00541.02641.02801684413592210:25:39 amOption
Jan '211.0099-0.01531.03301.00331.02151.0252122785522110:25:39 amOption
Feb '211.0198-0.01501.04231.01401.03381.034837372092210:25:10 amOption
Heating Oil
Nov '201.0760-0.01241.09661.06901.09291.0884373253510:21:10 amOption
Dec '201.0772-0.00971.09701.06531.08541.08692338412525010:25:40 amOption
Jan '211.0849-0.00841.10331.07321.08971.0933103675655010:25:42 amOption
Feb '211.0924-0.00921.11141.08111.10241.101650593411510:25:44 amOption
Mar '211.1017-0.00891.12021.09111.10991.110630483331910:23:39 amOption
Natural Gas
Dec '203.300-0.0013.3443.2563.3133.3017313617461210:25:44 amOption
Jan '213.414-0.0033.4573.3743.4313.4171739720632610:25:29 amOption
Feb '213.370+0.0063.3983.3283.3753.36479908445810:25:43 amOption
Mar '213.248+0.0153.2623.2053.2453.233771813397110:25:41 amOption
Apr '213.004+0.0363.0082.9602.9762.96876137364510:25:41 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.635+0.27523.91023.23023.35023.3606041012120110:25:45 amOption
Mar '2123.800+6.80824.05523.39023.53523.51120182502510:09:20 amOption
May '2123.890+6.84424.12023.50023.63523.61660563510:20:08 amOption
Copper
Dec '203.0520-0.00453.08003.03703.05803.05655290813175110:25:43 amOption
Mar '213.0575-0.00353.08503.04303.06253.061034306509010:25:30 amOption
May '213.0670+0.00303.08253.05353.08003.06403291511110:11:51 amOption
Gold
Dec '201879.5+11.51890.91863.31867.91868.015999942393410:25:45 amOption
Feb '211889.3+14.11897.91871.11875.11875.253745772010:21:01 amOption
Apr '211894.6+14.11903.01878.21878.21880.55712744910:07:41 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20172-6-0-11173-19172-6173-7172-27275012121370810:25:32 amOption
Mar '21173-22-0-18174-21173-22174-15174-41321239210:10:45 amOption
10 yr Bond
Dec '20138-5.5-0-24.5138-19.5138-5.5138-15138-131167129315244410:25:46 amOption
Mar '21137-26.5-0-25.5138-6137-26.5138-3138-11101567710:17:23 amOption
5 yr Bond
Dec '20125-18.75-0-30125-23125-18.5125-21125-20.75488422316788010:25:42 amOption
Mar '21125-29-0-30125-29.75125-29125-29.75125-31104764429:52:09 amOption
2 yr Bond
Dec '20110-13.375-0-31.875110-13.75110-13.25110-13.5110-13.598533198809910:25:44 amOption
Mar '21110-13.75+0-0.125110-13.75110-13.75110-13.75110-13.6251257129:47:50 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.1694+0.00121.17151.16711.16841.168212896762799310:25:44 amOption
Mar '211.1718+0.00101.17381.16991.17111.1708538379510:06:14 amOption
Japanese Yen
Dec '200.009559-0.0000010.0096080.0095560.0095640.0095607945818401210:25:40 amOption
Mar '210.009578+0.0000050.0096120.0095720.0095880.00957372207510:19:44 amOption
Canadian Dollar
Dec '200.7506+0.00010.75310.74940.75050.75065513111697710:25:44 amOption
Mar '210.7504-0.00050.75280.74970.75090.750910016779:58:21 amOption
British Pound
Dec '201.2953+0.00241.29921.29011.29261.29296730314945210:25:43 amOption
Mar '211.2963+0.00251.29971.29191.29471.2938174179010:24:05 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2026190-367265172595326303265571681879417810:25:45 amOption
Mar '2126092-36926396258722623426461188344910:13:33 amOption
Emini SP500
Dec '203246.75-55.503296.253226.003268.003302.251113630241776010:25:45 amOption
Mar '213238.00-54.503286.003216.253258.753292.5021992641410:16:20 amOption
Emini Nasdaq 100
Dec '2011017.50-325.2511281.2510988.2511213.2511342.7539597622272910:25:45 amOption
Mar '2111053.00-279.5011253.5010982.0011184.5011332.50399194510:14:53 amOption