MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20343^0-3^4347^4341^6347^4346^411024778:31:56 amOption
Sep '20343^2-3^2348^0340^2347^0346^4309196068598:36:13 amOption
Dec '20352^4-3^6357^4349^2357^0356^2470375532488:36:17 amOption
Mar '21363^4-4^0368^2360^4368^0367^478791049688:36:17 amOption
May '21369^2-3^6373^6366^2373^2373^01890318498:36:13 amOption
Jul '21373^4-3^4377^6370^4377^2377^02265770908:36:11 amOption
Sep '21367^6-1^4370^2365^0370^2369^2306286498:35:14 amOption
Dec '21374^6-0^4376^2371^6376^0375^22775829098:36:13 amOption
Mar '22383^4-1^0384^6381^6384^6384^43530368:35:26 amOption
Soybeans
Jul '20896^4-2^0896^4894^0894^0898^4715188:30:15 amOption
Aug '20898^0-0^4901^4893^6899^2898^48077893018:36:17 amOption
Sep '20898^4-0^4901^6893^6899^6899^03183486958:36:12 amOption
Nov '20905^2-1^0909^2900^2906^6906^2266603449608:36:19 amOption
Jan '21909^4-1^0913^2904^4911^0910^41640768958:36:02 amOption
Mar '21904^00^0907^2899^2904^0904^033571420538:36:02 amOption
May '21901^4+0^4904^6897^0901^2901^0707663478:34:18 amOption
Jul '21906^4+0^4909^6902^2906^0906^0404416848:35:07 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 '20495^0+1^6495^6489^6494^2493^2115562214608:36:16 amOption
Dec '20502^2+1^2502^6497^2501^4501^039501000378:36:11 amOption
Mar '21510^0+1^2510^4505^2509^2508^61272494548:35:57 amOption
May '21515^0+1^0515^2510^4512^4514^0148161388:35:15 amOption
Jul '21514^6+1^0515^0510^6513^0513^660154808:36:11 amOption
Sep '21521^0  S0^0520^0520^0520^0521^028917628:31:50 amOption
Dec '21530^4-2^2532^2530^4532^0532^6643818:30:04 amOption
Mar '22540^4  P0^0540^4540^0540^0540^4214967:00:00 pmOption
Soymeal
Jul '20295.40  S0.00296.20296.20296.20295.4010915628:32:57 amOption
Aug '20298.40+0.60299.50296.50298.70297.804670610878:35:52 amOption
Sep '20301.00+0.70302.00299.00301.40300.301794419178:36:13 amOption
Oct '20303.10+0.90303.50300.70302.20302.20717220758:36:10 amOption
Dec '20307.00+1.00307.70304.30307.00306.0081891624248:36:12 amOption
Jan '21308.50+1.10309.40306.00309.40307.40853257518:35:52 amOption
Mar '21307.20+1.00307.40304.90306.60306.20939464658:36:12 amOption
May '21305.60+1.00305.60303.60305.00304.60444289948:35:52 amOption
Jul '21307.20+1.00307.40305.40306.40306.20396211138:34:41 amOption
Aug '21307.30+11.30307.30307.30307.30306.806447776:48:26 amOption
Soyoil
Jul '2028.42  P0.0028.5228.0728.0728.4223610321:13:34 pmOption
Aug '2028.37-0.1728.6228.1728.5028.545616556368:36:03 amOption
Sep '2028.49-0.2228.7928.3328.6728.711266504228:35:11 amOption
Oct '2028.65-0.2328.9528.4928.8428.88703267048:32:55 amOption
Dec '2029.03-0.2029.3128.8329.2029.23110071713268:36:12 amOption
Jan '2129.25-0.2129.5329.0729.4629.46795289578:36:01 amOption
Mar '2129.37-0.2329.6729.2129.5929.60928382718:35:17 amOption
May '2129.49-0.2629.7729.4229.7729.75257300708:34:41 amOption
Jul '2129.70-0.2129.9329.5729.9229.91234167228:34:41 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 '20513^0+0^2514^6512^0513^0512^6443373348:30:25 amOption
Dec '20526^4+1^0527^6525^4526^4525^4208149988:30:40 amOption
Mar '21540^4+1^4540^6539^4540^4539^024655678:30:40 amOption
May '21550^0+1^4550^2550^0550^0548^423123118:30:00 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 '20100.350+0.250100.375100.000100.000100.100275501168928:36:09 amOption
Oct '20104.250+0.325104.275103.900103.925103.92520576701658:35:55 amOption
Dec '20107.125+0.075107.175106.850106.925107.05011543445208:35:34 amOption
Feb '21110.825-0.025110.825110.550110.825110.8505698203918:36:09 amOption
Apr '21113.050-0.100113.050112.750113.025113.1503119146618:35:43 amOption
Feeder Cattle
Aug '20136.075-0.075136.150135.625135.825136.1504351164728:35:43 amOption
Sep '20137.175-0.050137.275136.750137.125137.225270970288:36:14 amOption
Oct '20137.875+0.025137.975137.550137.825137.850147050558:36:14 amOption
Nov '20138.375+0.125138.425138.000138.200138.250127638088:35:25 amOption
Jan '21138.200+0.150138.225137.725137.975138.05050835448:35:25 amOption
Lean Hogs
Jul '2044.750-0.20044.95044.52544.67544.9504924177528:36:09 amOption
Aug '2048.625-0.65048.87548.22548.42549.27517345812528:36:13 amOption
Oct '2048.375-0.67548.67548.22548.35049.05010873564988:36:09 amOption
Dec '2051.350-0.67551.57551.15051.47552.0256061389998:35:30 amOption
Feb '2160.250-0.55060.42560.02560.35060.8002956176668:35:30 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Aug '2040.30-0.3340.7939.9040.6840.63941792461288:35:49 amOption
Sep '2040.40-0.3340.8640.0040.7540.73266493099118:35:32 amOption
Oct '2040.57-0.3141.0040.1740.8640.8889411626198:35:10 amOption
Nov '2040.75-0.2441.1040.3440.9640.9930991128228:33:29 amOption
Dec '2040.87-0.2341.2440.4741.1041.10123212825188:35:45 amOption
Unleaded Gasoline
Aug '201.2501+0.00931.25281.22861.24441.240810111886608:35:47 amOption
Sep '201.2333+0.00721.23581.21431.22611.22618228686698:35:38 amOption
Oct '201.1472+0.00481.14931.13221.14811.14243219382768:35:41 amOption
Nov '201.1300+0.00371.13071.11711.11811.12631223196438:32:53 amOption
Heating Oil
Aug '201.2388-0.00291.24861.22201.24501.241710420768198:35:47 amOption
Sep '201.2498-0.00381.25951.23431.25601.25363861486288:35:47 amOption
Oct '201.2644-0.00281.27221.24971.27221.26721378248458:34:14 amOption
Nov '201.2786-0.00241.28661.26501.28501.2810796229138:33:04 amOption
Dec '201.2897-0.00321.29861.27681.29491.29292087428538:35:47 amOption
Natural Gas
Aug '201.909+0.0791.9191.8291.8291.830757702897868:35:46 amOption
Sep '201.973+0.0801.9781.8931.8931.893277842057128:35:47 amOption
Oct '202.066+0.0832.0671.9881.9881.983190191220108:35:47 amOption
Nov '202.384+0.0492.3842.3242.3282.33512007718388:35:42 amOption
Dec '202.751+0.0102.7542.7132.7232.7418776742998:35:17 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2018.504  S0.00018.39018.22018.22018.50410534018:35:00 amOption
Sep '2018.475-0.10718.68018.23518.58518.582314401344058:36:04 amOption
Dec '2018.675+1.76618.87518.43518.81018.7741087241708:36:00 amOption
Copper
Jul '202.7570-0.00902.78352.73802.78102.76607139307:59:02 amOption
Sep '202.7690-0.00552.79502.74602.79002.7745339641098418:36:01 amOption
Dec '202.7815-0.00452.80502.75902.79752.78603688535798:35:06 amOption
Gold
Aug '201792.4-1.11797.61781.21793.91793.5922533808738:36:06 amOption
Oct '201804.2-0.71808.11793.01806.91804.91467372828:35:50 amOption
Dec '201816.2+0.11820.01804.81817.21816.15309963588:35:53 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Sep '20178-10+0-11178-19177-25178-1177-316893710137608:36:20 amOption
Dec '20176-14  P0-0176-14176-14176-14176-14243:36:01 pmOption
10 yr Bond
Sep '20139-2+0-2.5139-5.5138-30139-0.5138-31.531652634268778:36:18 amOption
Dec '20138-29.5  P0-0138-29.5138-29.5138-29.5138-29.51661674:22:11 pmOption
5 yr Bond
Sep '20125-21.25+0-0.75125-23125-20.25125-21125-20.514132434724608:36:16 amOption
Dec '20125-22.5  P0-0125-22.5125-22.5125-22.5125-22.549492:00:01 pmOption
2 yr Bond
Sep '20110-12.25-0-31.875110-12.75110-12.125110-12.25110-12.3755394420875138:36:17 amOption
Dec '20110-12.375  P0-0110-12.375110-12.375110-12.375110-12.375002:00:01 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Sep '201.1323-0.00111.13501.12761.13271.13341037465785498:36:09 amOption
Dec '201.1343-0.00141.13671.13011.13671.135710832858:31:00 amOption
Japanese Yen
Sep '200.009301-0.0000290.0093330.0092830.0093210.009329503231365398:36:04 amOption
Dec '200.009297-0.0000450.0093390.0092970.0093390.009342182664:37:12 amOption
Canadian Dollar
Sep '200.7370-0.00170.73960.73600.73880.7386277111144618:36:05 amOption
Dec '200.7375-0.00120.73950.73720.73860.73874542558:26:21 amOption
British Pound
Sep '201.2542+0.00391.25471.24671.24931.2503453811770578:36:14 amOption
Dec '201.2531+0.00231.25311.25311.25311.250867186:45:31 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Sep '2025982-1972628025841261672617980764728518:36:19 amOption
Dec '2025844-21826148257772603426062662268:31:09 amOption
Emini SP500
Sep '203155.50-16.503184.003138.253170.003172.0034090425767918:36:14 amOption
Dec '203144.00-17.503173.503129.503158.253161.50357471328:35:14 amOption
Emini Nasdaq 100
Sep '2010606.75+8.2510664.5010529.7510600.0010598.501305602105688:36:14 amOption
Dec '2010602.00+13.2510654.0010532.0010594.5010588.751549818:35:03 amOption