MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20325^6+1^6326^4324^0324^2324^0135965902226:50:56 amOption
Sep '20329^6+1^2330^4328^2328^4328^445613120226:42:54 amOption
Dec '20339^0+0^6339^6337^6338^2338^262823871746:44:15 amOption
Mar '21351^2+0^6351^6350^2350^4350^4949646936:42:42 amOption
May '21358^0+0^6358^2356^6357^2357^2271166876:38:34 amOption
Jul '21362^40^0363^2361^4362^2362^4193668655:54:48 amOption
Sep '21362^4+0^4362^4361^2361^2362^013221481:07:22 amOption
Dec '21368^60^0369^0367^6368^0368^6102638625:42:20 amOption
Mar '22378^0  P0^0378^0376^0376^0378^01220076:34:49 amOption
Soybeans
Jul '20858^6+1^2859^2855^2857^0857^4130292876426:51:45 amOption
Aug '20860^2+1^2860^4857^2858^2859^01775559666:49:14 amOption
Sep '20862^0+1^4862^0858^2859^6860^4743271606:49:46 amOption
Nov '20867^4+1^2867^6864^4865^6866^264681931106:51:41 amOption
Jan '21871^6+1^2871^6868^4870^0870^4322673936:48:33 amOption
Mar '21867^4+0^6867^4864^4865^6866^67441318646:51:21 amOption
May '21869^0+0^6869^2866^0867^2868^2116574636:51:42 amOption
Jul '21875^4-0^4875^6873^6873^6876^025331136:11:40 amOption
Aug '21877^4  P0^0877^4875^0875^0877^43020489:51:47 amOption
Sep '21873^4+24^2873^4873^4873^4872^049556:22:58 amOption
Wheat
Jul '20518^4+6^4518^6512^0512^2512^097331942236:51:26 amOption
Sep '20521^4+5^6522^0515^6516^0515^63255900446:47:24 amOption
Dec '20531^6+5^6531^6526^0526^2526^01051682856:46:11 amOption
Mar '21541^2+5^4541^2535^6535^6535^6657257046:51:08 amOption
May '21544^6+5^0545^0539^6539^6539^69074336:46:11 amOption
Jul '21542^0+5^6542^0536^6536^6536^27887506:15:09 amOption
Sep '21546^2+5^4546^2546^2546^2540^6310363:00:20 amOption
Dec '21555^6+5^6555^6555^6555^6550^03038813:14:45 amOption
Mar '22556^0  P0^0558^4555^0556^2556^02314519:56:16 amOption
Soymeal
Jul '20286.80+0.50287.20285.70285.90286.3055921633146:50:35 amOption
Aug '20289.10+0.70289.30287.90288.00288.401273397366:49:40 amOption
Sep '20291.00+1.00291.00289.80290.00290.00436302706:37:35 amOption
Oct '20292.40+1.10292.50291.20291.40291.30167194706:47:50 amOption
Dec '20295.60+1.30295.70294.10294.30294.301882837156:51:36 amOption
Jan '21296.60+1.30296.60295.20295.30295.30128216726:22:35 amOption
Mar '21296.00+1.20296.00294.60294.80294.8057385676:22:41 amOption
May '21296.10+1.30296.20294.70294.80294.8031242966:22:47 amOption
Jul '21298.90+1.40298.90297.50297.60297.5015159166:22:52 amOption
Aug '21299.70+3.70299.70299.60299.60298.3012639596:22:52 amOption
Soyoil
Jul '2027.56-0.3027.8627.5027.8427.86131961544146:51:47 amOption
Aug '2027.77-0.2828.0127.6828.0128.051537529936:47:24 amOption
Sep '2027.92-0.3028.1827.8628.1828.22515445756:47:24 amOption
Oct '2028.06-0.3128.2028.0228.2028.37190233566:18:14 amOption
Dec '2028.40-0.2828.6728.3328.6728.6822271004396:51:30 amOption
Jan '2128.56-0.3128.8128.5328.8128.87267181196:42:15 amOption
Mar '2128.72-0.3128.8328.6928.7529.03151339106:37:02 amOption
May '2128.89-0.2928.9528.8428.8929.1891241056:15:53 amOption
Jul '2129.07-0.2729.1029.0329.0929.34109137806:17:31 amOption
Aug '2129.14+0.7829.2029.1429.1529.428223406:22:58 amOption
Minneapolis Wheat
Jul '20523^0+2^6523^0519^4520^0520^2114358786:31:01 amOption
Sep '20533^4+2^2533^6530^6531^2531^277195366:44:12 amOption
Dec '20544^2  P0^0545^2541^0541^6544^2436113041:20:00 pmOption
Mar '21558^4+1^6558^4558^4558^4556^62946176:44:12 amOption
May '21564^4  P0^0564^4564^4564^4564^4720241:09:26 pmOption
Jul '21570^2  P0^0570^2570^2570^2570^211851:17:58 pmOption
Sep '21565^2+2^2565^2565^2565^2563^01027:00:00 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Jun '2095.450  P0.00095.75094.00095.02595.4506541219541:04:49 pmOption
Aug '2097.350  P0.00097.62595.82596.60097.350258881206671:04:59 pmOption
Oct '2099.975  P0.000100.25099.07599.65099.97514599557791:04:57 pmOption
Dec '20103.975  P0.000104.300103.225103.600103.9758554385181:04:40 pmOption
Feb '21108.050  P0.000108.450107.575107.775108.0504026154011:04:49 pmOption
Feeder Cattle
Aug '20134.225  P0.000134.575132.600134.000134.2253571169621:04:55 pmOption
Sep '20135.775  P0.000136.050134.150135.400135.775168349341:04:46 pmOption
Oct '20136.575  P0.000136.950135.025136.050136.575102537641:04:55 pmOption
Nov '20137.050  P0.000137.350135.575136.575137.05034323991:03:59 pmOption
Jan '21135.450  P0.000135.850134.000135.000135.45024319541:04:51 pmOption
Lean Hogs
Jun '2048.650  P0.00051.45048.65051.32548.6506885177121:04:57 pmOption
Jul '2053.475  P0.00054.42553.35054.00053.47517008638641:04:59 pmOption
Aug '2054.900  P0.00055.67554.30054.85054.90012989485151:04:55 pmOption
Oct '2051.050  P0.00051.40049.77550.35051.0504653392571:04:59 pmOption
Dec '2051.925  P0.00052.37550.60051.02551.9252637306321:04:57 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Jul '2036.79-0.5037.0836.3836.7637.29637262443586:51:51 amOption
Aug '2037.09-0.5037.4036.7137.0637.59141602419596:51:48 amOption
Sep '2037.38-0.4937.6937.0237.2937.87123873355136:51:48 amOption
Oct '2037.61-0.4437.8837.2637.3538.0534971108746:50:35 amOption
Nov '2037.83-0.4138.1037.5537.6738.248561186766:46:21 amOption
Unleaded Gasoline
Jul '201.1255+0.00621.12771.10531.11501.119341261053256:51:28 amOption
Aug '201.1393+0.00551.14011.11901.12871.13383689503346:51:27 amOption
Sep '201.1382+0.00491.13921.12001.13071.13331844515336:51:28 amOption
Oct '201.0522-0.00071.05751.04501.04521.0529438348896:30:43 amOption
Heating Oil
Jul '201.0624-0.00221.06981.05531.06301.06463129837006:51:13 amOption
Aug '201.0951-0.00211.10101.08751.09441.0972941358486:51:03 amOption
Sep '201.1228-0.00381.12871.11641.12091.1266602374666:47:56 amOption
Oct '201.1472-0.00491.15351.14271.14441.1521467259166:29:02 amOption
Nov '201.1687-0.00591.17351.16871.16921.1746142219555:22:34 amOption
Natural Gas
Jul '201.831+0.0101.8371.8061.8091.821118213675386:51:37 amOption
Aug '201.918+0.0031.9251.9011.9011.9151483914946:47:10 amOption
Sep '201.973+0.0041.9761.9561.9621.9699781511826:44:30 amOption
Oct '202.055+0.0022.0572.0422.0432.0535831181006:40:47 amOption
Nov '202.399+0.0032.4002.3842.3842.396102522256:31:35 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2018.035+0.07718.05517.78517.96517.958147191165826:52:13 amOption
Sep '2018.180+0.09018.18517.92018.09518.0901562302036:49:58 amOption
Dec '2018.330+1.42118.33518.08018.23518.249320158376:52:13 amOption
Copper
Jul '202.4775-0.01002.48602.45502.48352.487520130975216:52:12 amOption
Sep '202.4890-0.01002.49352.46752.49152.4990718421346:52:11 amOption
Dec '202.5030-0.00952.50352.48252.50152.5125199260126:52:11 amOption
Gold
Jun '201709.4+11.61711.61694.51694.51697.853866696:03:05 amOption
Aug '201714.9+10.11720.51698.91702.81704.8644833352736:52:11 amOption
Oct '201724.3+8.21730.81711.31716.21716.1204291776:35:43 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20177-9+0-5177-19177-3177-12177-4824128306:50:12 amOption
Sep '20175-23+0-7176-1175-15175-25175-164044610015126:51:50 amOption
10 yr Bond
Jun '20138-21+0-3138-23.5138-18.5138-21.5138-183904521626:51:40 amOption
Sep '20138-9+0-3138-12138-6138-9138-632451032587886:51:48 amOption
5 yr Bond
Jun '20125-15.5+0-1.25125-17.25125-14.75125-15125-14.25963821786:48:25 amOption
Sep '20125-9+0-2125-10.5125-7.75125-8125-710515633997736:51:45 amOption
2 yr Bond
Jun '20110-6.75+0-0.625110-7.125110-6110-6.75110-6.1254946921906:20:48 amOption
Sep '20110-10.375+0-0.625110-10.875110-10110-10.125110-9.754741620557486:50:32 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.1242+0.00011.12631.11971.12371.1241794235592136:51:42 amOption
Sep '201.1265+0.00011.12801.12211.12621.12645519238936:51:41 amOption
Japanese Yen
Jun '200.009187+0.0000060.0091920.0091610.0091820.009181473441441586:51:40 amOption
Sep '200.009200+0.0000040.0092060.0091760.0091880.009196211371936:12:15 amOption
Canadian Dollar
Jun '200.7411-0.00050.74140.73910.74100.7416182351150906:51:40 amOption
Sep '200.7409-0.00070.74130.73930.74050.741625978906:44:36 amOption
British Pound
Jun '201.2555-0.00341.25811.25011.25741.2589349831816026:51:42 amOption
Sep '201.2555-0.00401.25811.25071.25811.259575766486:45:36 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2026179-492634726067262652622851584756196:51:50 amOption
Sep '2026055-362620725954260912609116814376:47:13 amOption
Emini SP500
Jun '203107.00-10.753126.753099.003117.753117.7528482631303186:51:42 amOption
Sep '203096.00-10.503115.753088.253106.753106.506140573866:51:38 amOption
Emini Nasdaq 100
Jun '209668.75-16.009707.509646.009685.509684.75791762085716:51:42 amOption
Sep '209659.50-7.259683.509632.259663.009666.7537929656:47:46 amOption