MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20413^60^0414^6411^6414^4414^653591174911:32:15 pmOption
Mar '21419^40^0420^6416^6420^6420^619326490661411:41:44 pmOption
May '21422^40^0424^0420^2423^6424^04400322159911:40:36 pmOption
Jul '21423^20^0424^4420^6424^0424^63521121565511:42:03 pmOption
Sep '21407^40^0408^2405^2408^0408^078998180911:37:11 pmOption
Dec '21406^20^0407^0404^2406^0407^01914818868411:40:35 pmOption
Mar '22411^60^0412^0410^0412^0412^42709154169:21:15 pmOption
May '22412^60^0412^6412^4412^4413^234118399:14:57 pmOption
Jul '22412^20^0418^2412^2417^4413^2636158521:19:44 pmOption
Soybeans
Jan '211156^4-5^41164^01155^61163^61162^010846430861011:44:30 pmOption
Mar '211157^2-5^61165^01156^61164^21163^05952625937111:44:30 pmOption
May '211155^0-6^01162^61154^61162^41161^02196712607111:40:35 pmOption
Jul '211152^4-6^01160^21152^21159^41158^42127910954511:41:35 pmOption
Aug '211134^2-4^41135^21133^21134^01138^61000728011:33:49 pmOption
Sep '211079^2-3^21080^01079^01080^01082^4682727711:28:20 pmOption
Nov '211033^4-3^01038^01032^61037^21036^4115318392611:44:15 pmOption
Jan '221032^2-3^41034^01032^21034^01035^645098938:31:56 pmOption
Mar '221018^2-1^61018^21017^61017^61020^0427277797:03:35 pmOption
May '221014^6+156^61015^01013^41013^41017^0279538011:34:51 pmOption
Wheat
Dec '20565^40^0565^4565^4565^4565^45415337:28:32 pmOption
Mar '21578^6+1^4579^4575^6578^2577^29183320388611:44:33 pmOption
May '21582^6+1^4583^2579^6581^6581^2279185053911:41:35 pmOption
Jul '21582^6+1^6583^0579^6582^0581^0191448430911:41:57 pmOption
Sep '21586^0+1^4586^2583^4585^0584^466502166811:41:40 pmOption
Dec '21594^2+2^0594^2592^2592^2592^264023205411:35:34 pmOption
Mar '22601^2+1^6601^4599^0599^4599^41266705111:30:22 pmOption
May '22599^0+2^2604^6596^4604^2596^64043212:28:42 pmOption
Jul '22581^2+1^2581^2581^2581^2580^06718579:56:44 pmOption
Soymeal
Dec '20391.80-1.70391.80391.60391.60393.50891390710:13:24 pmOption
Jan '21388.40-1.80391.20387.70391.00390.203899012775111:41:46 pmOption
Mar '21386.60-2.10389.60386.20389.20388.702357811842711:41:35 pmOption
May '21383.30-2.10385.90382.90385.70385.40115146912811:41:44 pmOption
Jul '21381.00-2.30383.70380.50383.60383.3063173989711:40:36 pmOption
Aug '21373.30-2.10373.30373.00373.00375.40844671311:23:13 pmOption
Sep '21360.50-1.90360.50360.00360.00362.40496709711:23:00 pmOption
Oct '21347.70-1.60349.40347.30349.40349.30627836110:32:19 pmOption
Dec '21345.50-1.80347.50345.20347.50347.3022982676811:37:15 pmOption
Jan '22344.80+48.20347.20343.90345.60344.5028415881:16:54 pmOption
Soyoil
Dec '2037.25-0.1537.4037.2537.4037.40413210411:40:28 pmOption
Jan '2136.86-0.1537.1836.8637.1037.016816815197211:45:28 pmOption
Mar '2136.73-0.1336.9936.7336.9536.863258511638511:45:34 pmOption
May '2136.60-0.0936.8036.5936.7836.69153037774911:35:34 pmOption
Jul '2136.46-0.1136.6636.4636.6036.57110495143411:40:44 pmOption
Aug '2136.20+0.0336.8636.1236.7636.171407131861:17:45 pmOption
Sep '2135.600.0036.3535.5135.9435.60109097501:14:49 pmOption
Oct '2134.98+0.0135.0634.9735.0134.9710961183110:32:19 pmOption
Dec '2134.88+0.1234.9034.8134.8634.762386328938:46:47 pmOption
Jan '2234.59+5.5734.9734.4834.9734.5316717561:19:12 pmOption
Minneapolis Wheat
Dec '20534^4  P0^0534^4534^4534^4534^4113511:25:58 amOption
Mar '21549^20^0549^2547^4548^6549^26493389869:14:37 pmOption
May '21556^2-1^6556^2556^0556^0558^02074101497:07:15 pmOption
Jul '21564^2-1^4564^2564^2564^2565^6184279477:07:15 pmOption
Sep '21573^0-0^4581^4572^0579^6573^449456251:24:32 pmOption
Mar '22586^6-5^4586^6586^6586^6592^252367:04:54 pmOption
Mar '22586^6-5^4586^6586^6586^6592^252367:04:54 pmOption
May '22595^4  P0^0595^4595^4595^4595^42411:02:38 amOption
Sep '22522^2  P-14^0524^6520^4522^0522^2879285909:05:42 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Dec '20110.6500.000110.875110.250110.275110.6256062225001:04:56 pmOption
Feb '21113.2250.000113.900112.700113.025113.175192891109281:04:59 pmOption
Apr '21116.8250.000117.625116.450116.800116.8257651655231:04:58 pmOption
Jun '21111.8750.000112.600111.425111.725111.9257832546151:04:56 pmOption
Aug '21111.5250.000112.000111.000111.175111.5002977115391:04:43 pmOption
Feeder Cattle
Jan '21141.9500.000143.475141.050141.075141.6506602193741:04:55 pmOption
Mar '21140.9250.000142.000139.925140.000140.650399693331:04:45 pmOption
Apr '21142.0750.000143.000141.075141.075141.875177731371:04:46 pmOption
May '21142.9500.000143.575141.850142.000142.675147933151:04:47 pmOption
Aug '21148.0000.000148.500146.875147.000147.82559120401:04:47 pmOption
Lean Hogs
Dec '2066.9250.00067.95066.70067.92566.9755959196981:04:59 pmOption
Feb '2168.8750.00069.60068.05068.75068.75015516820221:04:58 pmOption
Apr '2171.3750.00072.00070.82571.45071.3758431420481:04:58 pmOption
May '2176.0000.00076.52575.60076.05076.2753715961:04:32 pmOption
Jun '2181.5250.00082.12581.10081.47581.5253914265911:04:45 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Jan '2144.15-0.4044.3943.9244.3844.552466139882411:45:51 pmOption
Feb '2144.36-0.3744.5644.1044.5444.73261319373311:44:32 pmOption
Mar '2144.52-0.3644.6944.2744.6944.88128818269711:31:26 pmOption
Apr '2144.58-0.4044.7644.4144.6544.986099398411:31:26 pmOption
May '2144.71-0.3344.8044.4944.8045.043698449511:20:39 pmOption
Unleaded Gasoline
Jan '211.2106-0.00981.21491.20371.21471.220478013732511:44:24 pmOption
Feb '211.2229-0.00971.22421.21601.22251.23261774008211:44:27 pmOption
Mar '211.2395-0.01041.24191.23361.24031.2499334432611:30:18 pmOption
Apr '211.3674-0.01011.36971.36251.36971.37751743690811:31:07 pmOption
Heating Oil
Jan '211.3383-0.00901.34411.33361.34411.3473100911360711:45:50 pmOption
Feb '211.3475-0.00891.35161.34291.35041.35641854740511:45:51 pmOption
Mar '211.3542-0.01021.35831.35131.35501.3644233732911:30:19 pmOption
Apr '211.3585-0.01041.36171.35851.36171.3689116442560811:31:06 pmOption
May '211.3712-0.00331.39831.36911.39121.37452143903:30:03 pmOption
Natural Gas
Jan '212.875-0.0052.8842.8582.8812.880308529734711:45:42 pmOption
Feb '212.862-0.0062.8702.8452.8662.8682269605611:34:15 pmOption
Mar '212.805-0.0012.8052.7862.8042.80613919500511:31:36 pmOption
Apr '212.715-0.0022.7162.7052.7162.717688344511:18:28 pmOption
May '212.698-0.0142.7092.6982.7022.71278543369:54:35 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.665-0.36823.99523.64023.91524.03364830511:39:07 pmOption
Mar '2123.775-0.31524.13523.68024.13024.0901386012421011:45:48 pmOption
May '2123.815+6.76924.16023.77524.16024.1551821087111:41:12 pmOption
Copper
Dec '203.4625-0.00553.49003.46103.49003.468066575811:28:50 pmOption
Mar '213.4785-0.00653.50503.46903.50203.48501144816397411:45:54 pmOption
May '213.4880-0.00203.50453.47403.50453.4900542907011:30:22 pmOption
Gold
Dec '201809.1-5.01813.81807.81811.31814.121254719:52:41 pmOption
Feb '211813.0-5.91819.41810.51819.11818.92149639604611:45:49 pmOption
Apr '211816.7-6.11823.01814.81823.01822.82056526811:45:31 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20172-0+0-10172-6171-27171-31171-221587120411:39:35 pmOption
Mar '21173-0+0-11173-6172-26172-26172-2124775111078711:45:02 pmOption
10 yr Bond
Dec '20138-1+0-6138-1.5137-30.5137-31.5137-27250511449711:21:17 pmOption
Mar '21137-20+0-6137-21137-16.5137-17137-14118263315410211:45:06 pmOption
5 yr Bond
Dec '20125-15.75+0-3.25125-15.75125-14.5125-15125-12.535411025510:32:47 pmOption
Mar '21125-24.75+0-3125-25.25125-23125-23125-21.7536922308330111:44:51 pmOption
2 yr Bond
Dec '20110-12.5+0-0.75110-12.5110-12.25110-12.25110-11.753836215811:33:48 pmOption
Mar '21110-12.375+0-0.875110-12.375110-11.875110-12110-11.57549183533311:42:57 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.2078+0.00271.20871.20641.20761.20511931562404311:45:47 pmOption
Mar '211.2107+0.00271.21161.20931.21041.20813261298411:44:23 pmOption
Japanese Yen
Dec '200.009577-0.0000030.0095960.0095740.0095880.0095801577918738311:44:35 pmOption
Mar '210.009594-0.0000010.0096080.0095910.0096040.00959585263710:48:55 pmOption
Canadian Dollar
Dec '200.7726-0.00050.77340.77220.77310.7730590613543011:45:00 pmOption
Mar '210.7729-0.00050.77370.77260.77340.7734100433011:43:08 pmOption
British Pound
Dec '201.3418+0.00011.34311.34081.34261.3417595013771311:43:55 pmOption
Mar '211.34290.00001.34411.34251.34411.342930433011:13:38 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2029680-12429799296062976529804145268667011:45:46 pmOption
Mar '2129588-1142962529520296252970235704411:36:03 pmOption
Emini SP500
Dec '203651.00-9.503666.003642.503661.253660.5062769251469511:45:52 pmOption
Mar '213642.50-9.503656.503634.503653.003652.0010509192811:45:23 pmOption
Emini Nasdaq 100
Dec '2012428.50-23.7512473.5012405.5012456.2512452.252392424024411:45:43 pmOption
Mar '2112422.00-26.0012458.5012402.0012458.5012448.0078484411:40:01 pmOption