MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20326^6+1^0327^0324^4325^4325^619996659066711:16:54 pmOption
Sep '20330^6+0^6331^0328^6329^6330^06183628949611:15:07 pmOption
Dec '20339^0+0^2339^2337^2338^0338^65518737443911:14:49 pmOption
Mar '21350^4+0^2350^6348^6350^0350^287306006110:38:28 pmOption
May '21357^4+0^2357^4356^0356^4357^219851861710:09:48 pmOption
Jul '21362^6+0^2362^6361^0361^0362^423146601810:06:38 pmOption
Sep '21362^00^0362^0360^6360^6362^0897218418:33:15 pmOption
Dec '21368^00^0368^0366^6367^0368^028876248010:06:38 pmOption
Mar '22377^4  P0^0377^4375^6377^0377^426198912:24:03 pmOption
Soybeans
Jul '20845^4+4^6845^4841^4843^4840^69979430038011:16:56 pmOption
Aug '20848^6+5^2848^6844^4846^0843^4149265001711:13:17 pmOption
Sep '20850^4+5^0850^4846^4848^4845^452082651510:48:23 pmOption
Nov '20857^2+5^4857^2853^2854^0851^64226918377910:59:23 pmOption
Jan '21861^0+5^4861^0858^0858^4855^482616635510:16:47 pmOption
Mar '21859^4+6^2859^4855^4855^4853^2960313261510:34:08 pmOption
May '21860^0+6^0860^0856^2857^6854^035505875610:36:36 pmOption
Jul '21868^2+5^4868^2865^0865^0862^622143280110:06:27 pmOption
Aug '21866^4+2^2866^4866^4866^4864^24120348:12:08 pmOption
Sep '21861^0+11^6861^0861^0861^0859^638817:00:00 pmOption
Wheat
Jul '20519^0-1^6520^4515^6520^0520^65920020513911:17:01 pmOption
Sep '20521^2-2^2522^6518^6522^6523^4225908218810:54:37 pmOption
Dec '20530^4-1^6532^0528^0531^6532^2131236300711:13:59 pmOption
Mar '21538^2-2^0539^6535^6539^4540^245602393810:50:05 pmOption
May '21540^6-2^0541^2538^6541^2542^61517579310:50:05 pmOption
Jul '21535^2-3^4535^6535^0535^0538^6159874388:00:31 pmOption
Sep '21541^6  P0^0544^2541^6544^2541^622102612:36:47 pmOption
Dec '21549^0-1^6549^0549^0549^0550^660385210:23:31 pmOption
Mar '22556^60^0556^6556^6556^6556^63145610:29:38 pmOption
Soymeal
Jul '20284.10+0.90284.30283.00283.20283.204334716792711:16:07 pmOption
Aug '20285.90+0.90286.00285.00285.00285.0096803784310:26:09 pmOption
Sep '20287.60+0.90287.60286.30286.30286.7064122970311:10:11 pmOption
Oct '20289.10+0.70289.10288.40288.40288.402169193509:56:20 pmOption
Dec '20292.50+0.70292.60291.80291.80291.80198078244010:46:00 pmOption
Jan '21293.50+0.60293.50293.00293.10292.904600217099:45:21 pmOption
Mar '21292.50+0.60292.50292.50292.50291.902725381777:15:44 pmOption
May '21292.20+0.70292.20291.90291.90291.5022042419010:29:32 pmOption
Jul '21295.10+0.80295.10295.10295.10294.301626158707:15:26 pmOption
Aug '21296.000.00296.00296.00296.00295.1035739687:15:09 pmOption
Soyoil
Jul '2027.66+0.2827.6827.2527.3627.385646815713911:16:54 pmOption
Aug '2027.84+0.2927.8527.4727.5427.5599175556711:16:07 pmOption
Sep '2028.00+0.2928.0027.8927.8927.7154244466011:14:00 pmOption
Oct '2028.16+0.2928.1627.8427.8627.8724832262911:16:00 pmOption
Dec '2028.50+0.2928.5028.1828.1828.21211349747511:14:03 pmOption
Jan '2128.65+0.2728.6528.3528.3528.3824641737711:12:52 pmOption
Mar '2128.78+0.2728.7828.6128.6128.5110563378411:12:52 pmOption
May '2128.72+0.0728.7328.7228.7228.651032246767:00:31 pmOption
Jul '2128.92+0.0828.9228.9228.9228.84869138757:00:31 pmOption
Aug '2128.91  P+0.5529.0228.8229.0228.9156234612:17:11 pmOption
Minneapolis Wheat
Jul '20523^0-2^0525^0521^2525^0525^044593663010:54:48 pmOption
Sep '20534^2-1^6536^0531^4536^0536^020311914510:36:01 pmOption
Dec '20547^2-1^4548^6544^2548^6548^610391100310:35:55 pmOption
Mar '21561^2  P0^0562^0552^6556^0561^24545931:15:03 pmOption
May '21569^2  P0^0569^2567^2567^2569^22320131:15:03 pmOption
Jul '21572^0  P0^0572^0572^0572^0572^081801:17:58 pmOption
Sep '21565^0  P0^0565^0565^0565^0565^0127:14:03 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Jun '2099.725  P0.000101.40098.825101.40099.7256176292891:04:57 pmOption
Aug '2099.600  P0.000101.05098.175101.02599.600246051151231:04:59 pmOption
Oct '20101.425  P0.000102.775100.075102.700101.42512680554431:04:59 pmOption
Dec '20104.700  P0.000106.000103.650106.000104.7007532368821:04:59 pmOption
Feb '21108.425  P0.000109.850107.625109.850108.4253959152101:04:58 pmOption
Feeder Cattle
Aug '20135.350  P0.000135.750132.600135.475135.3505772163061:04:45 pmOption
Sep '20135.750  P0.000136.200133.600136.200135.750224050621:03:54 pmOption
Oct '20136.025  P0.000136.775134.200136.775136.025128539271:04:57 pmOption
Nov '20136.050  P0.000137.075134.300136.950136.05093623481:03:59 pmOption
Jan '21134.225  P0.000135.750132.750135.750134.22581713801:02:25 pmOption
Lean Hogs
Jun '2056.850  P0.00056.92555.92556.45056.8505571209141:04:58 pmOption
Jul '2057.025  P0.00057.15054.32554.82557.02517802652181:04:58 pmOption
Aug '2056.725  P0.00056.77553.85054.62556.72511598435541:04:59 pmOption
Oct '2052.325  P0.00052.40050.02550.80052.3254428391231:04:57 pmOption
Dec '2052.875  P0.00052.95050.82551.67552.8753198295911:03:59 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Jul '2035.34-0.1535.9034.7635.2135.493909625562911:16:41 pmOption
Aug '2035.62-0.2236.2335.1435.6235.841066823476611:14:10 pmOption
Sep '2035.97-0.2336.5635.5335.7836.20477233571211:05:20 pmOption
Oct '2036.15-0.2836.6435.7536.0036.43147011661611:12:22 pmOption
Nov '2036.41-0.2636.7836.0936.2036.67152611634010:22:25 pmOption
Unleaded Gasoline
Jul '201.0819+0.00341.08981.06201.06511.0785179611200811:16:20 pmOption
Aug '201.0928+0.00191.10151.07561.08521.09099444506011:06:39 pmOption
Sep '201.0990+0.00631.10001.07921.07971.09271705053910:01:28 pmOption
Oct '201.0132+0.00191.02101.00721.01031.0113813575710:47:40 pmOption
Heating Oil
Jul '201.0387+0.00211.04851.02251.03201.036610169088711:12:17 pmOption
Aug '201.0705+0.00091.08091.05641.06511.06962913352510:52:37 pmOption
Sep '201.0965-0.00251.10271.08571.09331.0990162350076:28:19 pmOption
Oct '201.1208-0.00311.12681.11101.11101.123969264549:01:33 pmOption
Nov '201.1464  P0.00001.15311.08331.10311.14646800234953:59:55 pmOption
Natural Gas
Jul '201.791-0.0581.8481.7841.8301.8491089937021211:16:59 pmOption
Aug '201.885-0.0551.9351.8811.9051.94011128350311:01:50 pmOption
Sep '201.936-0.0521.9831.9251.9661.988118315170611:17:13 pmOption
Oct '202.016-0.0522.0602.0062.0432.068134211349411:05:10 pmOption
Nov '202.348-0.0412.3772.3472.3622.3893294754310:53:49 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2018.765+0.26618.77518.56518.63518.499834612183911:17:02 pmOption
Sep '2018.825+0.24118.85518.71518.71518.5842462529210:23:46 pmOption
Dec '2018.915+2.00618.94018.81518.90018.679651450210:37:56 pmOption
Copper
Jul '202.4530+0.02752.46152.42352.43002.4255123049862411:16:34 pmOption
Sep '202.4640+0.02602.47152.43802.45002.43807713875411:09:02 pmOption
Dec '202.4800+0.02652.48002.46102.46102.453585240669:18:00 pmOption
Gold
Jun '201737.4+0.51743.51735.31740.41736.932192059:27:42 pmOption
Aug '201755.0+3.31758.61747.11749.81751.72209534346311:17:02 pmOption
Oct '201763.8+3.11766.91756.61766.51760.71292683011:16:31 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20179-18-0-18180-13179-12179-31180-03472508410:34:31 pmOption
Sep '20178-4-0-24178-26177-24178-12178-1217068100242511:16:52 pmOption
10 yr Bond
Jun '20139-12.5+0-0.5139-17139-9139-14.5139-1234039426811:09:01 pmOption
Sep '20139-2.5+0-0.5139-7.5138-31139-4139-277904330626711:16:28 pmOption
5 yr Bond
Jun '20125-27+0-0.75125-28125-24.75125-27125-26.25185012648311:13:33 pmOption
Sep '20125-21+0-1125-22.75125-18.75125-21.25125-2037235338369311:16:24 pmOption
2 yr Bond
Jun '20110-90-0110-9.25110-8.625110-8.625110-9119011062310:35:41 pmOption
Sep '20110-13.625+0-0.125110-14110-13110-13.375110-13.512682211169511:10:54 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.1138+0.00371.11431.11051.11191.11011561754884911:17:13 pmOption
Sep '201.1164+0.00411.11651.11281.11371.11231791288011:05:28 pmOption
Japanese Yen
Jun '200.009293+0.0000170.0092940.0092730.0092830.0092771859915464811:17:09 pmOption
Sep '200.009305+0.0000150.0093060.0092880.0092980.009290197216411:01:27 pmOption
Canadian Dollar
Jun '200.7284+0.00280.73000.72450.72620.72561115911606211:16:52 pmOption
Sep '200.7284+0.00280.72980.72500.72550.725677569711:14:30 pmOption
British Pound
Jun '201.2391+0.00651.24151.23271.23391.23261397618844811:16:41 pmOption
Sep '201.2386+0.00561.24181.23411.23411.2330807432910:46:47 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2025370-825464250892523125378249167557011:16:57 pmOption
Sep '2025227-282533424972250282525592104011:10:56 pmOption
Emini SP500
Jun '203038.50-3.503049.003008.003029.753042.00141931310443511:17:13 pmOption
Sep '203029.50-2.253038.252999.003020.003031.759644391711:12:33 pmOption
Emini Nasdaq 100
Jun '209551.50-8.759579.509450.259513.009560.254364921073811:17:14 pmOption
Sep '209528.50-13.759560.509437.259485.259542.25129256510:54:29 pmOption