MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20406^6+1^4407^4403^4404^2405^2203247439296:09:04 amOption
Mar '21411^6+1^2412^4408^6409^4410^476383374166:06:34 amOption
May '21413^4+1^2414^2410^4411^2412^235791478716:06:34 amOption
Jul '21413^2+1^2413^4410^2411^2412^013701480546:06:32 amOption
Sep '21397^6+0^4398^0396^2396^2397^2313549545:02:07 amOption
Dec '21398^2+0^2398^4397^0397^6398^07751496795:23:11 amOption
Mar '22405^40^0405^4404^6405^0405^44696434:18:46 amOption
May '22407^4  P0^0408^0406^2406^2407^414136712:55:06 pmOption
Jul '22408^60^0408^6408^0408^0408^6975061:24:07 amOption
Soybeans
Nov '201061^6+7^41063^61051^21055^61054^2199052181886:11:29 amOption
Jan '211062^0+8^01063^61051^21055^21054^0117583222176:11:43 amOption
Mar '211051^2+9^01053^01039^21044^01042^259282021496:11:43 amOption
May '211046^4+9^01047^41035^01038^21037^416421053736:11:18 amOption
Jul '211047^4+8^01048^41037^21040^61039^4979787266:02:18 amOption
Aug '211039^4+8^61039^41030^61030^61030^68450975:08:09 amOption
Sep '211006^0+7^01006^21001^41002^0999^05136145:14:53 amOption
Nov '21978^0+5^0979^4970^2973^4973^0604630576:11:24 amOption
Jan '22976^0+5^4976^0973^0973^0970^43586934:51:20 amOption
Mar '22957^0+103^0957^0952^6953^0950^411229315:26:36 amOption
Wheat
Dec '20631^6+4^6634^0623^4628^4627^0117672179986:12:06 amOption
Mar '21629^2+3^2632^0622^6626^4626^02380755296:08:28 amOption
May '21627^0+2^4629^2622^2624^4624^41345357146:08:53 amOption
Jul '21611^4+0^6613^6608^0610^4610^61792648586:08:53 amOption
Sep '21613^4+0^6615^0611^2612^2612^6472121855:36:55 amOption
Dec '21619^0+0^2621^0617^2617^6618^6551247116:08:28 amOption
Mar '22620^4+0^2622^2618^6619^0620^216847025:40:10 amOption
May '22613^4  P0^0613^4613^4613^4613^4123711:42:01 pmOption
Jul '22594^4-0^6596^0592^6594^2595^21112274:02:43 amOption
Soymeal
Dec '20376.20+3.00378.00373.70375.20373.2077621536786:12:08 amOption
Jan '21369.60+2.40371.10367.00368.70367.202628805506:10:58 amOption
Mar '21360.70+1.70362.20358.60360.40359.002214797286:11:17 amOption
May '21353.30+1.10354.50352.00352.60352.201796512606:11:17 amOption
Jul '21351.00+1.10351.80349.80350.60349.90305317556:02:20 amOption
Aug '21346.70+1.70346.90346.30346.30345.004763435:33:28 amOption
Sep '21337.70+1.00338.90337.70338.00336.702373955:10:59 amOption
Oct '21327.80+1.20327.80327.80327.80326.602361523:07:41 amOption
Dec '21326.20+0.60327.00326.00326.50325.6050149156:02:20 amOption
Jan '22324.80+28.20324.80324.80324.80324.3059313:46:49 amOption
Soyoil
Dec '2033.01+0.4833.0432.3132.5232.53126781523116:11:56 amOption
Jan '2133.02+0.4933.0232.3232.5332.532870873656:07:36 amOption
Mar '2133.00+0.4633.0132.3332.5632.541453780746:04:06 amOption
May '2133.02+0.4633.0232.3432.5532.56572591025:55:53 amOption
Jul '2133.05+0.4833.0532.4632.6032.57329438846:06:01 amOption
Aug '2132.82+0.3832.8232.5732.5732.4413846712:49:29 amOption
Sep '2132.60+0.3932.6032.3232.3232.213247065:25:29 amOption
Oct '2132.27+0.4032.2731.9831.9831.87564645:25:29 amOption
Dec '2132.31+0.4432.3531.8031.9931.8771186225:51:39 amOption
Jan '2231.88  P+2.8632.0031.8832.0031.8881115610:17:44 pmOption
Minneapolis Wheat
Dec '20572^4+3^2573^2567^4568^2569^2597370365:58:26 amOption
Mar '21584^0+3^0584^6579^4580^0581^0222203155:58:49 amOption
May '21589^6+3^4589^6584^6585^2586^23758415:04:48 amOption
Jul '21590^4-1^0590^4590^2590^2591^43036497:50:04 pmOption
Sep '21588^00^0588^0586^4586^4588^02327763:13:31 amOption
Mar '22590^6-0^2590^6590^6590^6591^061461:22:10 amOption
Mar '22590^6-0^2590^6590^6590^6591^061461:22:10 amOption
May '22597^0  P0^0597^0597^0597^0597^04411:02:38 amOption
Sep '22532^4  P-3^6524^6520^4522^0532^4428285388:45:59 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Oct '20104.000  P0.000107.350103.800107.050104.000178650541:03:59 pmOption
Dec '20105.150  P0.000108.750104.700108.550105.150352381069191:04:57 pmOption
Feb '21108.175  P0.000111.475107.675111.450108.17523082649851:04:57 pmOption
Apr '21110.200  P0.000113.575109.675113.375110.20011944501331:04:45 pmOption
Jun '21104.200  P0.000107.275103.700107.075104.2008335331221:03:48 pmOption
Feeder Cattle
Oct '20134.600  P0.000137.950134.100137.950134.600106318681:04:59 pmOption
Nov '20130.075  P0.000135.100130.025135.100130.075637596831:04:57 pmOption
Jan '21125.225  P0.000129.750124.375129.650125.2257471210521:04:57 pmOption
Mar '21124.925  P0.000129.250124.025129.250124.925398278431:04:24 pmOption
Apr '21127.050  P0.000131.075126.150131.075127.050114314281:04:55 pmOption
Lean Hogs
Dec '2071.425  P0.00072.80069.32569.72571.42528969910291:04:59 pmOption
Feb '2170.850  P0.00071.95069.75070.75070.85016050455591:04:59 pmOption
Apr '2172.325  P0.00073.62571.65073.60072.32513117464991:04:56 pmOption
May '2176.275  P0.00076.90076.12576.90076.275127155212:52:51 pmOption
Jun '2180.575  P0.00081.85079.87581.85080.5755166224011:04:56 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Nov '2040.96+0.1340.9640.4840.6540.83729154995:32:56 amOption
Dec '2041.17+0.1141.3340.6540.9341.06710764278716:12:12 amOption
Jan '2141.46+0.1241.6140.9441.2441.34119452183776:12:15 amOption
Feb '2141.75+0.1241.8841.2341.5341.6345791209386:09:08 amOption
Mar '2142.08+0.1842.1441.5241.7341.9030751502826:08:00 amOption
Unleaded Gasoline
Nov '201.1709+0.00861.17381.15211.15851.16231178532746:11:56 amOption
Dec '201.1557+0.00721.15881.13741.14391.148543751177746:12:02 amOption
Jan '211.1529+0.00841.15401.13351.14031.1445898422356:08:24 amOption
Feb '211.1624+0.00811.16331.14501.15031.1543246202556:08:24 amOption
Heating Oil
Nov '201.1595+0.00141.16281.14451.15351.15811783587326:10:02 amOption
Dec '201.1682+0.00171.17101.15301.16401.166559871049646:12:15 amOption
Jan '211.1804+0.00131.18381.16661.17351.17911359540336:10:02 amOption
Feb '211.1949+0.00261.19641.18041.18651.1923525332196:08:58 amOption
Mar '211.2075+0.00391.20801.19231.19861.2036862331416:07:58 amOption
Natural Gas
Nov '202.890+0.0952.9262.8242.8312.79512801725606:11:38 amOption
Dec '203.320+0.0403.3363.2793.2883.28040101734896:11:00 amOption
Jan '213.448+0.0343.4603.4103.4183.41412902036016:11:26 amOption
Feb '213.407+0.0343.4193.3703.3773.373444830636:08:42 amOption
Mar '213.291+0.0353.3013.2553.2583.2565341362036:08:42 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2024.705+0.00724.80024.40524.48524.698176911279466:12:09 amOption
Mar '2124.915+7.92324.91524.57524.71524.861466204285:00:57 amOption
May '2125.010+7.96425.03524.79524.86524.9782752425:50:19 amOption
Copper
Dec '203.1245+0.03853.12803.07303.08353.0860239911421186:12:05 amOption
Mar '213.1220+0.03553.12503.07603.08253.08651611595326:10:48 amOption
May '213.1180+0.03103.11803.09603.09603.0870553155786:01:56 amOption
Gold
Oct '201896.8-9.61902.01896.11901.31906.41411959:44:17 pmOption
Dec '201908.1-3.61911.41896.61906.41911.7553874507826:12:14 amOption
Feb '211916.0-3.31918.41904.41913.31919.3779499386:07:03 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20173-26-0-10174-14173-24174-8174-165539412038926:12:12 amOption
Mar '21175-8-0-12175-8175-8175-8175-2839772936:01:35 amOption
10 yr Bond
Dec '20138-24-0-26.5138-28.5138-23.5138-26.5138-29.524235932291106:12:00 amOption
Mar '21138-17.5-0-31138-17.5138-15.5138-15.5138-18.5540191:11:16 amOption
5 yr Bond
Dec '20125-22.75-0-30.5125-24125-22.75125-23.5125-24.258956631040546:12:02 amOption
Mar '21126-3.5  P0-0126-3.5126-2126-2126-3.58469256:10:23 amOption
2 yr Bond
Dec '20110-13.5-0-31.875110-13.625110-13.375110-13.625110-13.6251273519639266:12:04 amOption
Mar '21110-14.375  P0-0110-16110-14.375110-16110-14.375508:16:00 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.1825+0.00441.18321.17741.17791.1782684406314566:12:05 amOption
Mar '211.1853+0.00461.18551.18061.18111.180737633045:58:57 amOption
Japanese Yen
Dec '200.009476-0.0000140.0094920.0094730.0094910.009490338061677106:12:01 amOption
Mar '210.009495-0.0000080.0094960.0094900.0094960.009503105439:58:24 pmOption
Canadian Dollar
Dec '200.7590+0.00030.75960.75740.75840.7587156151165596:11:57 amOption
Mar '210.7591+0.00010.75910.75810.75850.75902113514:16:25 amOption
British Pound
Dec '201.2961+0.00131.29841.29211.29441.2948290541425356:12:04 amOption
Mar '211.2955  S0.00001.30301.29421.29421.29553317972:22:57 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2028305+2052831328120281822810029557910246:12:14 amOption
Mar '2128180+169281802807628108280111921895:16:16 amOption
Emini SP500
Dec '203448.50+25.753451.753428.253436.003422.7516305524075256:12:15 amOption
Mar '213438.00+25.003438.003418.253425.503413.00199230625:51:00 amOption
Emini Nasdaq 100
Dec '2011737.50+87.2511753.0011667.0011697.5011650.25751162172216:12:14 amOption
Mar '2111729.00+87.5011729.5011665.5011699.5011641.5013418196:08:38 amOption