MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20397^6-0^6400^0394^2397^2398^412380168907511:31:20 amOption
Mar '21402^6+1^2404^4399^2400^4401^49754343243211:31:19 amOption
May '21404^6+1^4406^4401^2402^4403^22089415621611:29:51 amOption
Jul '21405^4+1^2407^2402^4404^0404^21782916556311:31:19 amOption
Sep '21386^4+3^0387^6383^2383^6383^440076191211:29:34 amOption
Dec '21386^4+2^6387^6383^2383^4383^6694816646911:30:44 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+2^4398^4394^4395^0395^496838711:29:09 amOption
Soybeans
Nov '201050^6-1^01062^21047^01051^01051^677431293011:31:19 amOption
Jan '211050^2-0^21062^61046^61050^21050^410160738547911:31:19 amOption
Mar '211042^6+2^41054^01038^61040^61040^23284320990811:31:19 amOption
May '211039^0+2^61049^61035^01036^01036^21049111943911:31:19 amOption
Jul '211037^4+2^61047^61033^61034^61034^668277812011:31:24 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 '21966^4+1^2975^2963^2966^0965^233246889011:31:19 amOption
Jan '22964^0+1^4970^4960^2962^6962^4294874411:30:00 amOption
Mar '22946^0+92^0953^0941^2944^4944^43752418811:30:20 amOption
Wheat
Dec '20598^4-5^2607^2595^2602^0603^64360321405411:31:23 amOption
Mar '21599^6-3^2607^2596^6601^0603^0207238643611:31:24 amOption
May '21599^6-1^4605^6596^6600^0601^258293744311:29:26 amOption
Jul '21591^4-1^4597^4589^2592^6593^063816989911:30:32 amOption
Sep '21594^0-1^2599^6591^4594^2595^232521445211:30:28 amOption
Dec '21600^0-2^0606^2597^4600^6602^027812746811:30:28 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 '20375.60-1.30380.50374.60377.20376.904027813942611:31:24 amOption
Jan '21369.10-1.10373.70368.30370.80370.2064798863611:31:24 amOption
Mar '21358.60-0.40362.50358.40359.30359.0068538117711:31:00 amOption
May '21350.00-0.10353.30349.90350.10350.1044595620311:30:26 amOption
Jul '21348.40+0.30351.60348.00348.40348.1027373409011:30:26 amOption
Aug '21343.600.00346.30343.30343.30343.60610626311:28:53 amOption
Sep '21336.90+0.20339.20336.90339.20336.70250692811:27:34 amOption
Oct '21326.70-0.90329.40326.70328.30327.60207648611:28:39 amOption
Dec '21325.40-1.30328.60325.40326.80326.707181535411:29:39 amOption
Jan '22324.70+28.10326.40323.60323.60324.9022103210:37:07 amOption
Soyoil
Dec '2033.23+0.1733.5532.9233.0733.064801313407311:31:23 amOption
Jan '2133.10+0.1933.4132.8032.9432.91112009487111:31:19 amOption
Mar '2132.90+0.1933.1932.6132.7732.7190088138911:31:00 amOption
May '2132.78+0.1933.0332.4832.5932.5960565930611:31:04 amOption
Jul '2132.77+0.2632.9432.4132.4932.5145314517711:29:09 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 '20550^0-2^2557^0547^4552^0552^218683394811:20:54 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 '20107.775-0.200108.300107.550108.100107.9754255210407111:31:24 amOption
Feb '21110.300-0.075110.850109.800110.850110.37582396658511:30:42 amOption
Apr '21113.650+0.125114.125113.100114.000113.52543785328911:31:24 amOption
Jun '21107.825+0.075108.225107.175108.000107.75027924085111:31:01 amOption
Feeder Cattle
Nov '20135.875+0.150136.575135.425136.350135.725669464411:18:15 amOption
Jan '21132.500+1.150132.650131.100132.000131.35075472421011:31:24 amOption
Mar '21131.750+0.775132.000130.600131.625130.9753313936011:29:47 amOption
Apr '21133.350+0.675133.525132.225133.200132.6751056216911:28:05 amOption
May '21134.100+0.525134.250132.975134.075133.575623184711:30:51 amOption
Lean Hogs
Dec '2066.375+0.75066.97565.92566.45065.625254958073511:31:15 amOption
Feb '2166.375+0.77566.95065.60066.02565.60099735108911:29:51 amOption
Apr '2168.850+0.52569.35068.35068.65068.32538734562811:29:08 amOption
May '2173.525+0.75073.82573.52573.82572.7753514989:43:32 amOption
Jun '2178.325+0.32578.80077.92577.97578.00019562263311:24:28 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Dec '2035.45-0.7236.6035.2336.0736.1724976438177011:31:24 amOption
Jan '2135.81-0.7036.9335.5936.4136.515840323892011:31:19 amOption
Feb '2136.23-0.6437.2935.9936.8136.872803212922911:31:21 amOption
Mar '2136.68-0.5737.6436.4137.1637.252086414402511:30:44 amOption
Apr '2137.03-0.5737.9936.8037.4937.6046786228711:31:21 amOption
Unleaded Gasoline
Nov '201.0419-0.00961.05811.02941.05321.0515743462511:31:21 amOption
Dec '201.0184-0.00961.03621.00541.02641.02802731313590211:31:22 amOption
Jan '211.0154-0.00981.03301.00331.02151.0252131195522111:30:40 amOption
Feb '211.0236-0.01121.04231.01401.03381.034841852092211:31:23 amOption
Heating Oil
Nov '201.0788-0.00961.09661.06901.09291.0884488253511:29:54 amOption
Dec '201.0763-0.01061.09701.06531.08541.08693936312524911:31:24 amOption
Jan '211.0838-0.00951.10331.07321.08971.0933208105655011:31:23 amOption
Feb '211.0926-0.00901.11141.08111.10241.101698693411511:31:23 amOption
Mar '211.1038-0.00681.12021.09111.10991.110632843331911:30:14 amOption
Natural Gas
Dec '203.291-0.0103.3443.2563.3133.3019367617456111:31:24 amOption
Jan '213.407-0.0103.4573.3743.4313.4173039420632011:31:24 amOption
Feb '213.361-0.0033.3983.3283.3753.364149698445811:31:01 amOption
Mar '213.235+0.0023.2623.2053.2453.233842213397111:30:20 amOption
Apr '212.988+0.0203.0082.9602.9762.96894287364511:31:23 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.715+0.35523.91023.23023.35023.3606708712120111:31:24 amOption
Mar '2123.875+6.88324.05523.39023.53523.51121232502511:31:11 amOption
May '2123.835+6.78924.12023.50023.63523.61661563510:58:23 amOption
Copper
Dec '203.0545-0.00203.08003.03703.05803.05655674013175111:31:18 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 '201881.9+13.91890.91863.31867.91868.017771142393411:31:24 amOption
Feb '211889.9+14.71897.91871.11875.11875.256025772011:30:33 amOption
Apr '211894.2+13.71903.01878.21878.21880.56572744911:26:48 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20172-14-0-19173-19172-6173-7172-27325944121370811:31:21 amOption
Mar '21173-19-0-15174-21173-16174-15174-41541239211:29:39 amOption
10 yr Bond
Dec '20138-7.5-0-26.5138-19.5138-5.5138-15138-131381083315244411:31:16 amOption
Mar '21137-27.5-0-26.5138-6137-26138-3138-11291567711:16:21 amOption
5 yr Bond
Dec '20125-19.5-0-30.75125-23125-18.5125-21125-20.75590110316788011:30:35 amOption
Mar '21125-30-0-31125-30125-29125-29.75125-311048644211:10:24 amOption
2 yr Bond
Dec '20110-13.50-0110-13.75110-13.25110-13.5110-13.5119380198809911:31:10 amOption
Mar '21110-13.6250-0110-13.75110-13.625110-13.75110-13.62532571211:07:14 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.1661-0.00211.17151.16531.16841.168216717362799311:31:24 amOption
Mar '211.1690-0.00181.17381.16801.17111.1708669379511:29:09 amOption
Japanese Yen
Dec '200.009567+0.0000080.0096080.0095510.0095640.0095609385418401211:31:19 amOption
Mar '210.009568-0.0000050.0096120.0095660.0095880.00957378207510:47:11 amOption
Canadian Dollar
Dec '200.7515+0.00090.75310.74910.75050.75066928811697711:31:19 amOption
Mar '210.7513+0.00040.75280.74960.75090.7509127167711:07:41 amOption
British Pound
Dec '201.2956+0.00271.29921.29011.29261.29298412814945211:31:24 amOption
Mar '211.2953+0.00151.29971.29191.29471.2938220179011:10:26 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2026325-232265172595326303265571933229417811:31:24 amOption
Mar '2126220-24126396258722623426461227344911:24:50 amOption
Emini SP500
Dec '203262.25-40.003296.253226.003268.003302.251316019241776011:31:24 amOption
Mar '213253.00-39.503286.003216.253258.753292.5023422641411:30:33 amOption
Emini Nasdaq 100
Dec '2011081.25-261.5011281.2510980.5011213.2511342.7548633922272911:31:24 amOption
Mar '2111075.00-257.5011253.5010977.0011184.5011332.50436194511:31:18 amOption