MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20397^2-1^2400^0394^2397^2398^411799968907510:57:17 amOption
Mar '21402^0+0^4404^4399^2400^4401^49418243243210:56:46 amOption
May '21404^0+0^6406^4401^2402^4403^21960515621610:56:56 amOption
Jul '21405^0+0^6407^2402^4404^0404^21662016556310:57:17 amOption
Sep '21386^0+2^4387^6383^2383^6383^437176191210:56:22 amOption
Dec '21386^2+2^4387^6383^2383^4383^6642416646910:57:00 amOption
Mar '22392^6+2^4393^6390^2391^2390^2797928010:52:52 amOption
May '22395^4+2^0395^6395^4395^6393^49144610:36:53 amOption
Jul '22397^4+2^0398^4394^4395^0395^479838710:52:24 amOption
Soybeans
Nov '201053^0+1^21062^21047^01051^01051^676751293010:57:08 amOption
Jan '211052^4+2^01062^61046^61050^21050^49431038547910:57:18 amOption
Mar '211044^6+4^41054^01038^61040^61040^23011220990810:57:18 amOption
May '211040^6+4^41049^61035^01036^01036^2895711943910:56:38 amOption
Jul '211039^0+4^21047^61033^61034^61034^660057812010:57:18 amOption
Aug '211028^2+3^61034^01027^21029^21024^4289593910:55:24 amOption
Sep '21995^0+3^01001^4995^0996^2992^0211420610:29:05 amOption
Nov '21968^0+2^6975^2963^2966^0965^228476889010:57:09 amOption
Jan '22964^6+2^2970^4960^2962^6962^4290874410:54:19 amOption
Mar '22946^4+92^4953^0941^2944^4944^43662418810:51:19 amOption
Wheat
Dec '20598^0-5^6607^2595^2602^0603^64074421405410:57:18 amOption
Mar '21599^0-4^0607^2596^6601^0603^0189138643610:56:10 amOption
May '21598^4-2^6605^6596^6600^0601^252843744310:57:18 amOption
Jul '21590^6-2^2597^4589^2592^6593^057826989910:55:54 amOption
Sep '21593^6-1^4599^6591^4594^2595^230371445210:55:18 amOption
Dec '21599^6-2^2606^2597^4600^6602^025672746810:52:44 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 '20377.00+0.10380.50374.80377.20376.903543913942610:57:18 amOption
Jan '21370.60+0.40373.70368.80370.80370.2057328863610:57:18 amOption
Mar '21360.20+1.20362.50358.50359.30359.0061678117710:57:17 amOption
May '21351.60+1.50353.30349.90350.10350.1035575620310:57:18 amOption
Jul '21349.70+1.60351.60348.00348.40348.1023963409010:56:56 amOption
Aug '21344.30+0.70346.30343.30343.30343.60436626310:43:09 amOption
Sep '21337.70+1.00339.20337.30339.20336.70222692810:52:07 amOption
Oct '21327.30-0.30329.40326.90328.30327.60198648610:52:07 amOption
Dec '21326.50-0.20328.60325.50326.80326.706491535410:57:17 amOption
Jan '22324.70+28.10326.40323.60323.60324.9022103210:37:07 amOption
Soyoil
Dec '2033.19+0.1333.5532.9233.0733.064546113407310:57:09 amOption
Jan '2133.06+0.1533.4132.8032.9432.91106899487110:56:30 amOption
Mar '2132.85+0.1433.1932.6132.7732.7183338138910:56:26 amOption
May '2132.72+0.1333.0332.4832.5932.5955155930610:56:26 amOption
Jul '2132.66+0.1532.9432.4132.4932.5140594517710:56:33 amOption
Aug '2132.51+0.1732.7532.2932.3532.34363933010:48:13 amOption
Sep '2132.20+0.1732.4532.0032.0332.03329618410:48:43 amOption
Oct '2131.86+0.1632.0631.5931.6731.70336872110:52:13 amOption
Dec '2131.79+0.1732.0431.5531.5531.6214672088910:56:33 amOption
Jan '2231.50+2.4831.5031.5031.5031.552613357:16:52 pmOption
Minneapolis Wheat
Dec '20550^0-2^2557^0547^4552^0552^216483394810:50:43 amOption
Mar '21563^0-1^2569^2560^2564^0564^28912378210:50:43 amOption
May '21567^6-1^4574^2565^2570^0569^2169627210:50:43 amOption
Jul '21570^6-4^0579^4570^6575^2574^6144484410:35:58 amOption
Sep '21574^0-2^0580^0573^0577^2576^051376510:01:57 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 '20106.700+0.425107.525106.275107.500106.275401249:54:04 amOption
Dec '20107.925-0.050108.300107.550108.100107.9754115710407110:57:18 amOption
Feb '21110.125-0.250110.850109.800110.850110.37573176658510:57:17 amOption
Apr '21113.550+0.025114.125113.100114.000113.52539425328910:57:17 amOption
Jun '21107.675-0.075108.225107.175108.000107.75023854085110:57:03 amOption
Feeder Cattle
Nov '20136.000+0.275136.575135.425136.350135.7252537464410:54:21 amOption
Jan '21132.300+0.950132.650131.100132.000131.35072222421010:57:13 amOption
Mar '21131.725+0.750132.000130.600131.625130.9753139936010:57:13 amOption
Apr '21133.275+0.600133.525132.225133.200132.6751030216910:56:42 amOption
May '21134.000+0.425134.250132.975134.075133.575602184710:43:08 amOption
Lean Hogs
Dec '2066.650+1.02566.97565.92566.45065.625246958073510:56:53 amOption
Feb '2166.750+1.15066.95065.60066.02565.60097615108910:56:54 amOption
Apr '2169.175+0.85069.35068.35068.65068.32538254562810:56:02 amOption
May '2173.525+0.75073.82573.52573.82572.7753514989:43:32 amOption
Jun '2178.525+0.52578.80077.92577.97578.00019282263310:56:38 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Dec '2035.39-0.7836.6035.2336.0736.1723655538177010:57:17 amOption
Jan '2135.76-0.7536.9335.5936.4136.515429223892010:57:04 amOption
Feb '2136.15-0.7237.2935.9936.8136.872681112922910:57:13 amOption
Mar '2136.56-0.6937.6436.4137.1637.252023614402510:50:47 amOption
Apr '2137.00-0.6037.9936.8037.4937.6045656228710:54:57 amOption
Unleaded Gasoline
Nov '201.0310-0.02051.05811.02941.05321.0515613462510:40:36 amOption
Dec '201.0139-0.01411.03621.00541.02641.02802478013590210:57:18 amOption
Jan '211.0106-0.01461.03301.00331.02151.0252126425522110:57:01 amOption
Feb '211.0196-0.01521.04231.01401.03381.034840452092210:57:02 amOption
Heating Oil
Nov '201.0773-0.01111.09661.06901.09291.0884424253510:50:04 amOption
Dec '201.0746-0.01231.09701.06531.08541.08693470612524910:57:18 amOption
Jan '211.0820-0.01131.10331.07321.08971.0933179795655010:57:18 amOption
Feb '211.0901-0.01151.11141.08111.10241.101685223411510:57:08 amOption
Mar '211.1000-0.01061.12021.09111.10991.110631453331910:54:23 amOption
Natural Gas
Dec '203.300-0.0013.3443.2563.3133.3018385817456110:57:16 amOption
Jan '213.412-0.0053.4573.3743.4313.4172760520632010:57:15 amOption
Feb '213.366+0.0023.3983.3283.3753.364132018445810:56:54 amOption
Mar '213.244+0.0113.2623.2053.2453.233801413397110:57:11 amOption
Apr '212.994+0.0263.0082.9602.9762.96886037364510:57:11 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.600+0.24023.91023.23023.35023.3606414312120110:57:12 amOption
Mar '2123.755+6.76324.05523.39023.53523.51120782502510:55:31 amOption
May '2123.890+6.84424.12023.50023.63523.61660563510:20:08 amOption
Copper
Dec '203.0485-0.00803.08003.03703.05803.05655482213175110:57:19 amOption
Mar '213.0540-0.00703.08503.04303.06253.061036976509010:55:44 amOption
May '213.0575-0.00653.08253.05353.08003.06403361511110:54:26 amOption
Gold
Dec '201880.7+12.71890.91863.31867.91868.017062842393410:57:19 amOption
Feb '211888.0+12.81897.91871.11875.11875.255435772010:57:16 amOption
Apr '211892.6+12.11903.01878.21878.21880.56192744910:54:13 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20172-17-0-22173-19172-6173-7172-27300982121370810:57:14 amOption
Mar '21173-22-0-18174-21173-22174-15174-41321239210:10:45 amOption
10 yr Bond
Dec '20138-8.5-0-27.5138-19.5138-5.5138-15138-131278281315244410:57:15 amOption
Mar '21137-28.5-0-27.5138-6137-26138-3138-11271567710:55:31 amOption
5 yr Bond
Dec '20125-20-0-31.25125-23125-18.5125-21125-20.75544646316788010:57:09 amOption
Mar '21125-29-0-30125-29.75125-29125-29.75125-31104764429:52:09 amOption
2 yr Bond
Dec '20110-13.50-0110-13.75110-13.25110-13.5110-13.5106375198809910:57:17 amOption
Mar '21110-13.6250-0110-13.75110-13.625110-13.75110-13.62518671210:57:16 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.1663-0.00201.17151.16611.16841.168214598262799310:57:18 amOption
Mar '211.1688-0.00211.17381.16881.17111.1708616379510:55:43 amOption
Japanese Yen
Dec '200.009569+0.0000090.0096080.0095510.0095640.0095608622618401210:57:16 amOption
Mar '210.009568-0.0000050.0096120.0095660.0095880.00957378207510:47:11 amOption
Canadian Dollar
Dec '200.7498-0.00080.75310.74910.75050.75066322311697710:57:16 amOption
Mar '210.7496-0.00130.75280.74960.75090.7509112167710:42:26 amOption
British Pound
Dec '201.2934+0.00051.29921.29011.29261.29297496414945210:57:18 amOption
Mar '211.2944+0.00061.29971.29191.29471.2938204179010:50:30 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2026199-358265172595326303265571804859417810:57:17 amOption
Mar '2126104-35726396258722623426461224344910:53:38 amOption
Emini SP500
Dec '203245.25-57.003296.253226.003268.003302.251212284241776010:57:18 amOption
Mar '213239.00-53.503286.003216.253258.753292.5022302641410:54:51 amOption
Emini Nasdaq 100
Dec '2010999.50-343.2511281.2510980.5011213.2511342.7544567522272910:57:18 amOption
Mar '2110994.00-338.5011253.5010977.0011184.5011332.50419194510:53:59 amOption