MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20320^4  S+1^4321^6319^2320^0320^4630436004231:19:59 pmOption
Sep '20325^2  S+1^2326^4324^0324^4325^2159582706781:19:56 pmOption
Dec '20334^4  S+0^4335^6333^6334^2334^4219323670671:19:59 pmOption
Mar '21346^4  S0^0348^2346^2347^0346^43875571601:19:57 pmOption
May '21354^0  S0^0355^4353^4354^0354^01047188331:19:57 pmOption
Jul '21359^2  S0^0360^4358^4359^0359^21318646741:19:59 pmOption
Sep '21358^6  S0^0360^0358^2358^2358^6484213151:14:59 pmOption
Dec '21365^4  S+0^2366^6365^0365^6365^41806610961:19:42 pmOption
Mar '22375^0  S+0^2375^4374^4375^4375^08619351:19:09 pmOption
Soybeans
Jul '20848^4  S+1^4851^2843^4848^0848^4812103095581:19:59 pmOption
Aug '20850^2  S+1^4852^6845^2849^2850^211019463171:19:59 pmOption
Sep '20850^4  S+0^6853^4846^2850^4850^47264265171:19:56 pmOption
Nov '20855^4  S+0^4859^0851^6855^0855^4351931793681:19:59 pmOption
Jan '21859^0  S+0^4862^2855^2858^6859^06601662691:19:23 pmOption
Mar '21855^6  S+1^2858^6852^0854^6855^679741306831:19:23 pmOption
May '21855^2  S+1^6858^4851^2853^6855^23479581061:19:23 pmOption
Jul '21863^2  S+2^0866^2859^2860^6863^21089316281:19:56 pmOption
Aug '21864^4  S+2^2866^4864^2864^2864^460199412:03:29 pmOption
Sep '21859^4  S+10^2862^6859^2862^6859^45884512:05:29 pmOption
Wheat
Jul '20504^4  S-2^2511^6501^2507^6504^4395742039491:19:57 pmOption
Sep '20508^0  S-2^4514^6504^4511^2508^013421799211:19:55 pmOption
Dec '20517^2  S-2^4523^6514^0520^6517^211417631451:18:43 pmOption
Mar '21525^2  S-2^4531^2522^4528^0525^23371214711:18:09 pmOption
May '21528^4  S-2^4534^0526^0531^0528^437249741:19:29 pmOption
Jul '21526^2  S-2^4531^0523^4527^4526^227973481:18:14 pmOption
Sep '21529^6  S-2^2533^4529^4533^4529^65210221:18:14 pmOption
Dec '21539^6  S-2^2540^6538^6539^6539^63238101:17:08 pmOption
Mar '22545^2  S-2^4547^0542^0547^0545^217145012:20:53 pmOption
Soymeal
Jul '20282.00  S-1.90285.00281.80284.20282.00357131676731:19:59 pmOption
Aug '20284.40  S-1.60287.10284.30286.30284.408927370821:19:57 pmOption
Sep '20286.70  S-1.20289.00286.50288.80286.704420285591:19:28 pmOption
Oct '20288.50  S-0.90290.50288.40290.00288.502742189581:17:27 pmOption
Dec '20292.20  S-0.60293.90291.90293.40292.2015537789591:19:57 pmOption
Jan '21293.20  S-0.50294.70293.00294.30293.202617207141:18:33 pmOption
Mar '21291.50  S-0.40292.90291.30292.30291.502282381681:18:32 pmOption
May '21290.60  S-0.40292.10290.40291.20290.601218243401:18:43 pmOption
Jul '21293.10  S-0.40294.70292.80293.70293.10719157231:14:00 pmOption
Aug '21293.90  S-2.10295.10293.90294.80293.90195380212:58:56 pmOption
Soyoil
Jul '2027.60  S+0.3327.7427.0627.2227.60625441653431:19:59 pmOption
Aug '2027.79  S+0.3427.9127.2527.4127.799715524761:19:52 pmOption
Sep '2027.96  S+0.3428.0627.4327.5927.963719425091:19:38 pmOption
Oct '2028.12  S+0.3328.2227.6227.7528.122976233141:17:22 pmOption
Dec '2028.46  S+0.3128.5827.9628.1228.4616954931321:19:51 pmOption
Jan '2128.65  S+0.3128.7628.2028.3228.651742168921:19:51 pmOption
Mar '2128.78  S+0.3128.8928.2928.4828.782048336551:19:51 pmOption
May '2128.92  S+0.3129.0528.4928.5328.921164242241:19:51 pmOption
Jul '2129.13  S+0.3129.2628.6728.7329.131458131111:18:06 pmOption
Aug '2129.20  S+0.8429.3028.9729.0629.2023623221:08:59 pmOption
Minneapolis Wheat
Jul '20513^2  S-4^4520^4512^0517^6513^22203363821:27:50 pmOption
Sep '20524^4  S-4^2531^2523^4528^4524^41188190481:24:19 pmOption
Dec '20537^6  S-3^6543^6537^2541^6537^6747103811:14:59 pmOption
Mar '21550^4  S-2^6554^0550^0553^2550^44745231:14:35 pmOption
May '21558^6  S-2^0560^6560^6560^6558^6120141:29:00 pmOption
Jul '21563^6  S-2^0565^6565^6565^6563^621791:14:24 pmOption
Sep '21566^0  S-2^0568^0568^0568^0566^0127:14:03 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Jun '20100.800  S+1.400101.00099.45099.975100.8007073329361:04:58 pmOption
Aug '20100.725  S+1.475100.85099.20099.850100.725191801081961:04:59 pmOption
Oct '20102.850  S+1.225103.000101.675102.075102.8508156545101:04:59 pmOption
Dec '20105.975  S+0.925106.025105.075105.300105.9757044358471:04:59 pmOption
Feb '21109.500  S+0.425109.825108.850109.175109.5002509152001:04:55 pmOption
Feeder Cattle
May '20126.250  P0.000126.250126.250126.250126.250248125211:56:09 amOption
Aug '20134.025  S+0.725135.000133.025134.200134.0253029161141:04:59 pmOption
Sep '20135.075  S+0.650135.925134.025135.000135.075133951341:04:59 pmOption
Oct '20135.925  S+0.600136.675134.900136.000135.92574638911:04:50 pmOption
Nov '20136.525  S+0.550137.225135.525136.475136.52536322571:04:39 pmOption
Lean Hogs
Jun '2060.175  S-0.32562.00060.05060.10060.1756469243601:04:59 pmOption
Jul '2059.300  S-0.27561.17558.82559.47559.30014951667281:04:58 pmOption
Aug '2057.600  S+0.45058.95056.80057.17557.6009641427621:04:59 pmOption
Oct '2053.100  S+0.85053.75052.10052.25053.1004164387151:04:59 pmOption
Dec '2053.300  S+0.70053.75052.50052.87553.3002527296201:04:50 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Jul '2031.94-2.4134.3231.7534.1432.813919282709313:36:08 pmOption
Aug '2032.37-2.4034.7032.2034.5433.231134452284933:36:08 pmOption
Sep '2032.90-2.3435.1232.7535.0033.69727733296753:36:08 pmOption
Oct '2033.36-2.2035.4033.3635.3334.04299191157633:35:23 pmOption
Nov '2033.78-2.1035.7233.6935.5634.42181221147643:35:53 pmOption
Unleaded Gasoline
Jun '200.9750-0.07391.04710.97501.04710.993311154159183:35:30 pmOption
Jul '200.9983-0.06651.06180.99811.06071.0177440081129093:36:08 pmOption
Aug '201.0167-0.05951.07391.01651.07391.034828158428363:36:07 pmOption
Sep '201.0234-0.05331.07091.02251.06891.040017994514563:35:58 pmOption
Heating Oil
Jun '200.9500-0.04080.99520.95000.99050.97218026156623:35:53 pmOption
Jul '200.9886-0.03931.03150.98781.02761.009940476822333:36:08 pmOption
Aug '201.0210-0.04081.06391.02101.06291.041716758335293:36:08 pmOption
Sep '201.0524-0.04201.09531.05221.09291.072114972356323:36:08 pmOption
Oct '201.0770-0.04261.11981.07701.11211.09626460254363:35:54 pmOption
Natural Gas
Jun '201.721-0.0721.8151.7111.7741.722299518871:29:41 pmOption
Jul '201.877-0.0681.9791.8671.9351.8861505203539973:36:03 pmOption
Aug '201.962-0.0572.0531.9502.0121.97232983760583:35:43 pmOption
Sep '202.014-0.0552.0952.0042.0612.024217871486713:30:14 pmOption
Oct '202.092-0.0542.1652.0822.1372.102191001033233:34:04 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
May '2017.565  P0.00017.88517.55517.88517.565231381:53:35 pmOption
Jul '2017.825+0.23017.86017.22517.56017.757632651169083:35:14 pmOption
Sep '2017.920+2.45717.93517.31017.64517.8383176226483:11:49 pmOption
Copper
May '202.3755-0.06302.42052.37552.42052.40252336309:28:19 amOption
Jul '202.3870-0.03152.42202.35852.41102.382071916992413:35:58 pmOption
Sep '202.3995-0.03102.43302.37352.42302.39557275353243:29:49 pmOption
Gold
Jun '201712.2+6.61713.21684.21703.11710.7130925955723:36:00 pmOption
Aug '201726.7-1.51729.11701.61724.11726.81547433069543:36:00 pmOption
Oct '201735.1-0.41736.91709.81732.61734.76495225693:10:19 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20178-310-0179-29178-5178-29179-154648153963663:36:02 pmOption
Sep '20177-12-0-31178-10176-19177-12177-293525897894123:35:55 pmOption
10 yr Bond
Jun '20138-31.5+0-1139-10138-22138-31.5139-4236965912726003:35:31 pmOption
Sep '20138-22.5+0-0.5139-1138-13.5138-23138-27182518923563363:36:02 pmOption
5 yr Bond
Jun '20125-18.5+0-0.5125-23.75125-13.5125-18.75125-20180228412797143:35:57 pmOption
Sep '20125-12.25-0-31.75125-17.75125-7.75125-13.25125-14.25145702526755733:36:03 pmOption
2 yr Bond
Jun '20110-7.5-0-31.875110-9110-6.625110-8110-7.6259634198231053:36:03 pmOption
Sep '20110-11.875-0-31.5110-13.5110-11.125110-12.5110-12.12578345415661223:36:03 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.1010+0.00121.10351.09381.09821.09952427905452123:36:04 pmOption
Sep '201.1027+0.00081.10561.09601.10051.1016297972223:30:35 pmOption
Japanese Yen
Jun '200.009280-0.0000230.0093160.0092660.0092980.009288898311515503:36:04 pmOption
Sep '200.009301-0.0000150.0093240.0092810.0093160.009302607186012:54:44 pmOption
Canadian Dollar
Jun '200.7265-0.00040.72840.72350.72550.7258804921207933:35:59 pmOption
Sep '200.7264-0.00050.72800.72350.72550.7258122347623:27:30 pmOption
British Pound
Jun '201.2259-0.00841.23551.22031.23371.22561162801843703:36:01 pmOption
Sep '201.2265-0.00821.23451.22141.23411.2260112833332:46:50 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2025564+56225572249132500725534250091765333:36:03 pmOption
Sep '2025440+5542544024830248302542140510113:35:16 pmOption
Emini SP500
Jun '203039.50+45.003039.502965.502994.003035.50204930531215883:36:06 pmOption
Sep '203029.00+44.003029.002956.002981.253025.507617387723:35:56 pmOption
Emini Nasdaq 100
Jun '209448.50+42.009508.009172.509409.009432.505525252077513:36:05 pmOption
Sep '209428.00+37.009490.759167.009382.509416.75139522053:31:48 pmOption