MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20342^4-4^0347^4342^4347^4346^47824773:12:38 amOption
Sep '20342^6-3^6348^0341^6347^0346^4208466068596:37:33 amOption
Dec '20351^6-4^4357^4350^4357^0356^2305045532486:37:26 amOption
Mar '21363^0-4^4368^2361^6368^0367^461771049686:33:48 amOption
May '21368^6-4^2373^6367^4373^2373^01239318496:35:10 amOption
Jul '21373^0-4^0377^6371^6377^2377^01302770906:32:41 amOption
Sep '21368^2-1^0370^2366^0370^2369^2191286496:24:56 amOption
Dec '21374^6-0^4376^2372^2376^0375^21219829096:30:29 amOption
Mar '22383^2-1^2384^6383^2384^6384^42930365:27:09 amOption
Soybeans
Jul '20895^6-2^6895^6894^0894^0898^4135185:02:04 amOption
Aug '20895^4-3^0901^4893^6899^2898^45611893016:36:39 amOption
Sep '20895^4-3^4901^6893^6899^6899^02294486956:35:37 amOption
Nov '20902^2-4^0909^2900^2906^6906^2178973449606:37:26 amOption
Jan '21906^2-4^2913^2904^4911^0910^41074768956:33:49 amOption
Mar '21900^4-3^4907^2899^2904^0904^028361420536:34:06 amOption
May '21898^4-2^4904^6897^0901^2901^0500663476:30:37 amOption
Jul '21904^0-2^0909^6902^2906^0906^0179416846:30:59 amOption
Aug '21906^2  P0^0911^4906^2911^4906^227621081:08:32 pmOption
Sep '21899^0  P+49^6903^4898^4903^0899^02112811:10:45 pmOption
Wheat
Jul '20489^4  P0^0489^4485^6489^0489^4762471:03:09 pmOption
Sep '20493^6+0^4495^2489^6494^2493^263412214606:37:24 amOption
Dec '20500^6-0^2502^2497^2501^4501^020621000376:32:20 amOption
Mar '21509^0+0^2510^0505^2509^2508^6681494546:30:41 amOption
May '21514^00^0515^0510^4512^4514^057161386:30:41 amOption
Jul '21513^2-0^4515^0510^6513^0513^629154806:34:28 amOption
Sep '21521^0  P0^0525^2518^2525^2521^028817471:12:39 pmOption
Dec '21530^6-2^0532^2530^6532^0532^6443815:04:08 amOption
Mar '22540^4  P0^0540^4540^0540^0540^4214967:00:00 pmOption
Soymeal
Jul '20295.40  P0.00296.90294.20295.90295.40625121:18:24 pmOption
Aug '20297.70-0.10299.50296.50298.70297.803243610876:36:23 amOption
Sep '20300.300.00302.00299.00301.40300.301390419176:34:02 amOption
Oct '20302.00-0.20303.50300.70302.20302.20561220756:36:00 amOption
Dec '20305.70-0.30307.70304.30307.00306.0046861624246:36:23 amOption
Jan '21307.20-0.20309.40306.00309.40307.40491257516:33:47 amOption
Mar '21306.10-0.10307.40304.90306.60306.20588464656:28:30 amOption
May '21304.90+0.30305.30303.60305.00304.60184289946:24:21 amOption
Jul '21306.30+0.10307.40305.40306.40306.20135211136:28:14 amOption
Aug '21306.80  P+10.80308.90306.10308.10306.8037047431:15:01 pmOption
Soyoil
Jul '2028.42  P0.0028.5228.0728.0728.4223610321:13:34 pmOption
Aug '2028.24-0.3028.6228.1728.5028.543873556366:36:48 amOption
Sep '2028.40-0.3128.7928.3328.6728.71932504226:36:48 amOption
Oct '2028.59-0.2928.9528.4928.8428.88257267044:59:30 amOption
Dec '2028.89-0.3429.3128.8329.2029.2379241713266:36:48 amOption
Jan '2129.16-0.3029.5329.0729.4629.46332289576:31:05 amOption
Mar '2129.28-0.3229.6729.2129.5929.60352382716:36:48 amOption
May '2129.44-0.3129.7729.4229.7729.7599300706:14:26 amOption
Jul '2129.61-0.3029.9329.5729.9229.9192167226:16:03 amOption
Aug '2129.96  P+1.6030.0029.9629.9929.9613323261:08:32 pmOption
Minneapolis Wheat
Jul '20499^0  P0^0499^0499^0499^0499^01659:37:50 amOption
Sep '20514^0+1^2514^6512^2513^0512^6283373346:32:27 amOption
Dec '20527^6+2^2527^6526^0526^4525^468149986:32:20 amOption
Mar '21540^0+1^0540^6539^6540^4539^016255676:18:23 amOption
May '21550^2+1^6550^2550^0550^0548^415323116:14:02 amOption
Jul '21558^0  P0^0558^0558^0558^0558^024851:14:49 pmOption
Sep '21563^6  P0^0563^6563^6563^6563^623791:14:49 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Aug '20100.100  P0.000101.42599.725100.250100.100256541223441:04:58 pmOption
Oct '20103.925  P0.000104.800103.100103.350103.92519080689611:04:57 pmOption
Dec '20107.050  P0.000107.550106.025106.375107.05010888438631:04:51 pmOption
Feb '21110.850  P0.000111.175109.750110.050110.8505512196511:04:37 pmOption
Apr '21113.150  P0.000113.250111.975112.075113.1503017136591:04:53 pmOption
Feeder Cattle
Aug '20136.150  P0.000136.675134.975135.800136.1504119169781:04:58 pmOption
Sep '20137.225  P0.000137.700135.950136.450137.225261171111:04:45 pmOption
Oct '20137.850  P0.000138.375136.600136.975137.850141649041:04:58 pmOption
Nov '20138.250  P0.000138.775137.025137.500138.250124136561:04:46 pmOption
Jan '21138.050  P0.000138.400136.675137.175138.05047435941:03:53 pmOption
Lean Hogs
Jul '2044.950  P0.00045.45044.65045.00044.9504361186341:04:59 pmOption
Aug '2049.275  P0.00050.35049.20049.85049.27515119821891:04:57 pmOption
Oct '2049.050  P0.00049.35048.55048.62549.0509864548311:04:59 pmOption
Dec '2052.025  P0.00052.25051.40051.45052.0255686386671:04:34 pmOption
Feb '2160.800  P0.00060.97560.02560.02560.8002907173201:04:32 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Aug '2040.21-0.4240.7939.9040.6840.63660462461286:37:50 amOption
Sep '2040.30-0.4340.8640.0040.7540.73132743099116:36:47 amOption
Oct '2040.47-0.4141.0040.1740.8640.8846741626196:34:42 amOption
Nov '2040.59-0.4041.1040.3440.9640.9914651128226:32:35 amOption
Dec '2040.72-0.3841.2440.4741.1041.1050832825186:37:54 amOption
Unleaded Gasoline
Aug '201.2422+0.00141.24651.22861.24441.24083643886606:37:28 amOption
Sep '201.2265+0.00041.22951.21431.22611.22612565686696:37:55 amOption
Oct '201.1418-0.00061.14811.13221.14811.1424825382766:36:20 amOption
Nov '201.1237-0.00261.12511.11711.11811.1263475196436:11:56 amOption
Heating Oil
Aug '201.2276-0.01411.24861.22201.24501.24174197768196:37:32 amOption
Sep '201.2407-0.01291.25951.23431.25601.2536961486286:37:15 amOption
Oct '201.2548-0.01241.27221.24971.27221.2672360248456:30:34 amOption
Nov '201.2712-0.00981.28661.26501.28501.2810302229134:15:44 amOption
Dec '201.2823-0.01061.29861.27681.29491.2929683428536:31:52 amOption
Natural Gas
Aug '201.898+0.0681.9021.8291.8291.830274402897866:37:51 amOption
Sep '201.957+0.0641.9591.8931.8931.89362022057126:37:51 amOption
Oct '202.047+0.0642.0481.9881.9881.98334761220106:37:51 amOption
Nov '202.362+0.0272.3622.3242.3282.3351867718386:37:43 amOption
Dec '202.723-0.0182.7382.7132.7232.7411286742996:36:47 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2018.220-0.28418.22018.22018.22018.504334013:29:55 amOption
Sep '2018.310-0.27218.68018.23518.58518.582205361344056:38:19 amOption
Dec '2018.525+1.61618.87518.43518.81018.774652241706:32:41 amOption
Copper
Jul '202.7435-0.02252.78352.73802.78102.76604339306:34:22 amOption
Sep '202.7550-0.01952.79502.74602.79002.7745244441098416:38:18 amOption
Dec '202.7670-0.01902.80502.75902.79752.78601852535796:25:18 amOption
Gold
Aug '201785.2-8.31797.61781.21793.91793.5636203808736:38:18 amOption
Oct '201796.9-8.01808.11793.01806.91804.9709372826:36:57 amOption
Dec '201809.2-6.91820.01804.81817.21816.12804963586:36:31 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Sep '20178-6+0-7178-19177-25178-1177-314446410137606:37:21 amOption
Dec '20176-14  P0-0176-14176-14176-14176-14243:36:01 pmOption
10 yr Bond
Sep '20139-1+0-1.5139-5.5138-30139-0.5138-31.522417334268776:37:30 amOption
Dec '20138-29.5  P0-0138-29.5138-29.5138-29.5138-29.51661674:22:11 pmOption
5 yr Bond
Sep '20125-21+0-0.5125-23125-20.25125-21125-20.58976934724606:37:17 amOption
Dec '20125-22.5  P0-0125-22.5125-22.5125-22.5125-22.549492:00:01 pmOption
2 yr Bond
Sep '20110-12.3750-0110-12.75110-12.25110-12.25110-12.3753028920875136:37:19 amOption
Dec '20110-12.375  P0-0110-12.375110-12.375110-12.375110-12.375002:00:01 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Sep '201.1304-0.00301.13501.12761.13271.1334798975785496:38:10 amOption
Dec '201.1326-0.00311.13671.13011.13671.13579732856:32:25 amOption
Japanese Yen
Sep '200.009293-0.0000360.0093330.0092830.0093210.009329412761365396:37:35 amOption
Dec '200.009297-0.0000450.0093390.0092970.0093390.009342182664:37:12 amOption
Canadian Dollar
Sep '200.7370-0.00160.73960.73600.73880.7386205781144616:37:54 amOption
Dec '200.7372-0.00150.73950.73720.73860.73871242556:24:56 amOption
British Pound
Sep '201.2520+0.00171.25221.24671.24931.2503313401770576:38:11 amOption
Dec '201.2508  P0.00001.25271.24551.24551.2508257182:40:48 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Sep '2025944-2352628025841261672617964239729116:37:19 amOption
Dec '2025780-28226148257772603426062632264:38:38 amOption
Emini SP500
Sep '203148.50-23.503184.003138.253170.003172.0024637725808296:38:11 amOption
Dec '203137.00-24.503173.503129.503158.253161.50298471426:27:01 amOption
Emini Nasdaq 100
Sep '2010556.75-41.7510664.5010529.7510600.0010598.50963712106776:38:11 amOption
Dec '2010539.25-49.5010654.0010532.0010594.5010588.751169814:35:26 amOption