MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20341^6-4^6347^4341^6347^4346^49724777:32:37 amOption
Sep '20341^2-5^2348^0340^2347^0346^4265356068597:40:39 amOption
Dec '20350^2-6^0357^4349^2357^0356^2395505532487:40:20 amOption
Mar '21361^4-6^0368^2360^4368^0367^468351049687:39:05 amOption
May '21367^2-5^6373^6366^2373^2373^01441318497:39:42 amOption
Jul '21372^0-5^0377^6370^4377^2377^01528770907:36:27 amOption
Sep '21365^4-3^6370^2365^0370^2369^2220286497:35:14 amOption
Dec '21373^0-2^2376^2371^6376^0375^21309829097:36:27 amOption
Mar '22381^6-2^6384^6381^6384^6384^43330365:27:09 amOption
Soybeans
Jul '20894^2-4^2895^6894^0894^0898^4615186:59:14 amOption
Aug '20895^0-3^4901^4893^6899^2898^46230893017:38:35 amOption
Sep '20895^2-3^6901^6893^6899^6899^02451486957:37:36 amOption
Nov '20901^4-4^6909^2900^2906^6906^2201623449607:40:36 amOption
Jan '21906^0-4^4913^2904^4911^0910^41176768957:35:55 amOption
Mar '21900^6-3^2907^2899^2904^0904^028631420537:36:27 amOption
May '21898^2-2^6904^6897^0901^2901^0526663477:35:20 amOption
Jul '21903^4-2^4909^6902^2906^0906^0200416847:35:20 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 '20492^0-1^2495^2489^6494^2493^282532214607:40:02 amOption
Dec '20499^4-1^4502^2497^2501^4501^022591000377:40:07 amOption
Mar '21507^0-1^6510^0505^2509^2508^6729494547:38:29 amOption
May '21512^4-1^4515^0510^4512^4514^069161387:38:17 amOption
Jul '21512^0-1^6515^0510^6513^0513^635154807:38:40 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 '20297.10-0.70299.50296.50298.70297.803514610877:38:39 amOption
Sep '20299.60-0.70302.00299.00301.40300.301444419177:38:39 amOption
Oct '20301.50-0.70303.50300.70302.20302.20627220757:38:39 amOption
Dec '20305.40-0.60307.70304.30307.00306.0052961624247:39:13 amOption
Jan '21307.00-0.40309.40306.00309.40307.40504257517:32:16 amOption
Mar '21305.80-0.40307.40304.90306.60306.20597464657:25:45 amOption
May '21304.40-0.20305.30303.60305.00304.60216289947:20:49 amOption
Jul '21306.50+0.30307.40305.40306.40306.20172211137:14:53 amOption
Aug '21307.30+11.30307.30307.30307.30306.801947776:48:26 amOption
Soyoil
Jul '2028.42  P0.0028.5228.0728.0728.4223610321:13:34 pmOption
Aug '2028.29-0.2528.6228.1728.5028.544848556367:39:00 amOption
Sep '2028.43-0.2828.7928.3328.6728.711030504227:33:01 amOption
Oct '2028.61-0.2728.9528.4928.8428.88283267047:26:54 amOption
Dec '2028.95-0.2829.3128.8329.2029.2387151713267:38:49 amOption
Jan '2129.16-0.3029.5329.0729.4629.46356289577:27:19 amOption
Mar '2129.31-0.2929.6729.2129.5929.60383382717:27:51 amOption
May '2129.48-0.2729.7729.4229.7729.75102300706:39:57 amOption
Jul '2129.66-0.2529.9329.5729.9229.91105167227:27:19 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 '20512^4-0^2514^6512^2513^0512^6333373347:23:18 amOption
Dec '20526^0+0^4527^6525^6526^4525^486149987:08:10 amOption
Mar '21540^0+1^0540^6539^6540^4539^016655677:06:33 amOption
May '21550^0+1^4550^2550^0550^0548^416123117:06:33 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 '2040.35-0.2840.7939.9040.6840.63786192461287:41:03 amOption
Sep '2040.44-0.2940.8640.0040.7540.73154973099117:40:38 amOption
Oct '2040.60-0.2841.0040.1740.8640.8849001626197:40:22 amOption
Nov '2040.71-0.2841.1040.3440.9640.9922821128227:40:22 amOption
Dec '2040.86-0.2441.2440.4741.1041.1054982825187:40:31 amOption
Unleaded Gasoline
Aug '201.2458+0.00501.25121.22861.24441.24084649886607:40:30 amOption
Sep '201.2301+0.00401.23441.21431.22611.22612904686697:38:55 amOption
Oct '201.1442+0.00181.14811.13221.14811.1424910382767:39:05 amOption
Nov '201.1274+0.00111.13031.11711.11811.1263510196437:38:55 amOption
Heating Oil
Aug '201.2296-0.01211.24861.22201.24501.24176228768197:40:31 amOption
Sep '201.2414-0.01221.25951.23431.25601.25361177486287:40:38 amOption
Oct '201.2543-0.01291.27221.24971.27221.2672455248457:34:43 amOption
Nov '201.2714-0.00961.28661.26501.28501.2810322229137:27:06 amOption
Dec '201.2823-0.01061.29861.27681.29491.2929802428537:31:30 amOption
Natural Gas
Aug '201.894+0.0641.9191.8291.8291.830431152897867:41:05 amOption
Sep '201.956+0.0631.9781.8931.8931.89397732057127:40:54 amOption
Oct '202.046+0.0632.0671.9881.9881.98346381220107:40:10 amOption
Nov '202.361+0.0262.3712.3242.3282.3352501718387:40:08 amOption
Dec '202.728-0.0132.7382.7132.7232.7411690742997:40:13 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2018.504  S0.00018.26018.22018.22018.5047934016:52:32 amOption
Sep '2018.295-0.28718.68018.23518.58518.582249791344057:41:24 amOption
Dec '2018.515+1.60618.87518.43518.81018.774795241707:40:46 amOption
Copper
Jul '202.7530-0.01302.78352.73802.78102.76605839307:25:37 amOption
Sep '202.7615-0.01302.79502.74602.79002.7745292301098417:41:25 amOption
Dec '202.7735-0.01252.80502.75902.79752.78602544535797:39:57 amOption
Gold
Aug '201783.3-10.21797.61781.21793.91793.5756513808737:41:24 amOption
Oct '201795.4-9.51808.11793.01806.91804.91313372827:40:46 amOption
Dec '201807.4-8.71820.01804.81817.21816.13310963587:40:31 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Sep '20178-11+0-12178-19177-25178-1177-315566810137607:40:43 amOption
Dec '20176-14  P0-0176-14176-14176-14176-14243:36:01 pmOption
10 yr Bond
Sep '20139-2+0-2.5139-5.5138-30139-0.5138-31.526547734268777:40:04 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+0-0.75125-23125-20.25125-21125-20.511641534724607:40:36 amOption
Dec '20125-22.5  P0-0125-22.5125-22.5125-22.5125-22.549492:00:01 pmOption
2 yr Bond
Sep '20110-12.25-0-31.875110-12.75110-12.25110-12.25110-12.3754540520875137:40:32 amOption
Dec '20110-12.375  P0-0110-12.375110-12.375110-12.375110-12.375002:00:01 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Sep '201.1310-0.00241.13501.12761.13271.1334889745785497:40:34 amOption
Dec '201.1331-0.00261.13671.13011.13671.13579932857:20:37 amOption
Japanese Yen
Sep '200.009297-0.0000330.0093330.0092830.0093210.009329441931365397:40:16 amOption
Dec '200.009297-0.0000450.0093390.0092970.0093390.009342182664:37:12 amOption
Canadian Dollar
Sep '200.7365-0.00210.73960.73600.73880.7386249361144617:40:31 amOption
Dec '200.7372-0.00150.73950.73720.73860.73873942557:19:44 amOption
British Pound
Sep '201.2529+0.00261.25351.24671.24931.2503375821770577:40:34 amOption
Dec '201.2531+0.00231.25311.25311.25311.2508297186:45:31 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Sep '2025923-2562628025841261672617970062729117:40:38 amOption
Dec '2025780-28226148257772603426062652264:38:38 amOption
Emini SP500
Sep '203147.50-24.503184.003138.253170.003172.0027572625808297:40:36 amOption
Dec '203136.00-25.503173.503129.503158.253161.50322471427:10:24 amOption
Emini Nasdaq 100
Sep '2010560.00-38.5010664.5010529.7510600.0010598.501044092106777:40:36 amOption
Dec '2010549.00-39.7510654.0010532.0010594.5010588.751239817:38:58 amOption