MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20397^6-0^6400^0394^2397^2398^412813668907512:05:28 pmOption
Mar '21402^4+1^0404^4399^2400^4401^410119943243212:05:28 pmOption
May '21404^6+1^4406^4401^2402^4403^22160515621612:05:03 pmOption
Jul '21405^6+1^4407^2402^4404^0404^21914816556312:01:55 pmOption
Sep '21386^6+3^2387^6383^2383^6383^447316191212:01:50 pmOption
Dec '21386^4+2^6387^6383^2383^4383^6758316646912:03:33 pmOption
Mar '22393^0+2^6393^6390^2391^2390^2915928012:02:14 pmOption
May '22395^4+2^0395^6395^4395^6393^49144610:36:53 amOption
Jul '22398^2+2^6398^4394^4395^0395^4108838711:57:24 amOption
Soybeans
Nov '201051^0-0^61062^21047^01051^01051^678071293012:03:42 pmOption
Jan '211050^6+0^21062^61046^61050^21050^410778138547912:05:30 pmOption
Mar '211043^4+3^21054^01038^61040^61040^23664920990812:05:26 pmOption
May '211039^6+3^41049^61035^01036^01036^21233411943912:05:02 pmOption
Jul '211038^6+4^01047^61033^61034^61034^678407812012:04:24 pmOption
Aug '211027^6+3^21034^01026^21029^21024^4330593911:53:22 amOption
Sep '21995^0+3^01001^4995^0996^2992^0231420610:29:05 amOption
Nov '21968^0+2^6975^2963^2966^0965^236346889012:05:11 pmOption
Jan '22965^0+2^4970^4960^2962^6962^4299874411:59:09 amOption
Mar '22948^0+94^0953^0941^2944^4944^43882418811:58:37 amOption
Wheat
Dec '20598^4-5^2607^2595^2602^0603^64477221405412:05:24 pmOption
Mar '21599^4-3^4607^2596^6601^0603^0217918643612:04:01 pmOption
May '21599^2-2^0605^6596^6600^0601^260333744312:05:30 pmOption
Jul '21591^2-1^6597^4589^2592^6593^067086989912:01:59 pmOption
Sep '21593^4-1^6599^6591^4594^2595^233961445212:03:33 pmOption
Dec '21599^2-2^6606^2597^4600^6602^029212746812:04:07 pmOption
Mar '22602^6-3^0608^4602^2608^4605^624509712:04:07 pmOption
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 '20376.20-0.70380.50374.60377.20376.904232913942612:05:21 pmOption
Jan '21369.50-0.70373.70368.30370.80370.2068488863612:04:09 pmOption
Mar '21359.30+0.30362.50358.20359.30359.0076988117712:04:19 pmOption
May '21351.00+0.90353.30349.90350.10350.1049165620312:04:32 pmOption
Jul '21349.30+1.20351.60348.00348.40348.1032383409012:04:32 pmOption
Aug '21344.50+0.90346.30343.30343.30343.60631626311:55:01 amOption
Sep '21337.30+0.60339.20336.70339.20336.70261692811:54:56 amOption
Oct '21326.50-1.10329.40326.50328.30327.60207648611:31:57 amOption
Dec '21326.10-0.60328.60325.30326.80326.708151535412:05:02 pmOption
Jan '22324.70+28.10326.40323.60323.60324.9022103210:37:07 amOption
Soyoil
Dec '2033.24+0.1833.5532.9233.0733.064995013407312:05:03 pmOption
Jan '2133.12+0.2133.4132.8032.9432.91119639487112:04:48 pmOption
Mar '2132.93+0.2233.1932.6132.7732.7197328138912:02:14 pmOption
May '2132.82+0.2333.0332.4832.5932.5964825930612:03:53 pmOption
Jul '2132.80+0.2932.9432.4132.4932.5150154517712:04:32 pmOption
Aug '2132.61+0.2732.7532.2932.3532.34461933011:47:32 amOption
Sep '2132.30+0.2732.4532.0032.0332.03344618411:41:55 amOption
Oct '2131.95+0.2532.0631.5931.6731.70389872111:29:09 amOption
Dec '2131.95+0.3332.0431.5531.5531.6215762088912:03:26 pmOption
Jan '2231.50+2.4831.5031.5031.5031.552613357:16:52 pmOption
Minneapolis Wheat
Dec '20550^6-1^4557^0547^4552^0552^219413394811:59:57 amOption
Mar '21563^6-0^4569^2560^2564^0564^29272378211:53:23 amOption
May '21568^2-1^0574^2565^2570^0569^2254627211:54:01 amOption
Jul '21573^0-1^6579^4570^6575^2574^6155484411:29:26 amOption
Sep '21574^4-1^4580^0573^0577^2576^053376510:55:07 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 '20105.975-0.300107.525102.750107.500105.9754062411:48:52 amOption
Dec '20108.400+0.425108.400107.550108.100107.9754437610407112:05:25 pmOption
Feb '21110.550+0.175110.850109.800110.850110.37592646658512:05:25 pmOption
Apr '21113.900+0.375114.125113.100114.000113.52548725328912:05:01 pmOption
Jun '21107.975+0.225108.225107.175108.000107.75032034085112:04:37 pmOption
Feeder Cattle
Nov '20136.725+1.000136.800135.425136.350135.725769464412:05:24 pmOption
Jan '21133.150+1.800133.150131.100132.000131.35080212421012:05:26 pmOption
Mar '21132.500+1.525132.500130.600131.625130.9753533936012:05:26 pmOption
Apr '21133.950+1.275133.950132.225133.200132.6751117216912:04:49 pmOption
May '21134.600+1.025134.600132.975134.075133.575650184712:04:38 pmOption
Lean Hogs
Dec '2066.250+0.62566.97565.92566.45065.625262838073512:05:27 pmOption
Feb '2166.375+0.77566.95065.60066.02565.600102275108912:04:51 pmOption
Apr '2168.875+0.55069.35068.35068.65068.32539464562812:04:33 pmOption
May '2173.525+0.75073.82573.52573.82572.7753514989:43:32 amOption
Jun '2178.375+0.37578.80077.92577.97578.00019892263312:04:03 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Dec '2035.29-0.8836.6035.2336.0736.1725922838177012:05:30 pmOption
Jan '2135.64-0.8736.9335.5936.4136.516518023892012:05:03 pmOption
Feb '2136.06-0.8137.2935.9936.8136.873233512922912:03:03 pmOption
Mar '2136.47-0.7837.6436.4137.1637.252233814402512:04:44 pmOption
Apr '2136.88-0.7237.9936.8037.4937.6047486228712:01:30 pmOption
Unleaded Gasoline
Nov '201.0460-0.00551.05811.02941.05321.0515852462511:45:33 amOption
Dec '201.0175-0.01051.03621.00541.02641.02802966213590212:05:30 pmOption
Jan '211.0135-0.01171.03301.00331.02151.0252136955522112:05:30 pmOption
Feb '211.0226-0.01221.04231.01401.03381.034843392092212:05:16 pmOption
Heating Oil
Nov '201.0710-0.01741.09661.06901.09291.0884538253512:03:51 pmOption
Dec '201.0704-0.01651.09701.06531.08541.08694201512524912:05:28 pmOption
Jan '211.0792-0.01411.10331.07321.08971.0933244865655012:05:20 pmOption
Feb '211.0885-0.01311.11141.08111.10241.1016117523411512:05:20 pmOption
Mar '211.0980-0.01261.12021.09111.10991.110634393331912:04:52 pmOption
Natural Gas
Dec '203.304+0.0033.3443.2563.3133.30110040617456112:05:21 pmOption
Jan '213.421+0.0043.4573.3743.4313.4173320020632012:05:11 pmOption
Feb '213.376+0.0123.3983.3283.3753.364159428445812:04:52 pmOption
Mar '213.249+0.0163.2623.2053.2453.233885713397112:05:29 pmOption
Apr '212.994+0.0263.0082.9602.9762.96897537364512:03:12 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.645+0.28523.91023.23023.35023.3606897612120112:05:27 pmOption
Mar '2123.845+6.85324.05523.39023.53523.51121472502511:58:12 amOption
May '2123.910+6.86424.12023.50023.63523.61662563511:37:15 amOption
Copper
Dec '203.0485-0.00803.08003.03703.05803.04756402913175312:05:29 pmOption
Mar '213.0535-0.00753.08503.04303.06253.052587286509012:05:03 pmOption
May '213.0575-0.00653.08253.05353.08003.056522551511112:00:39 pmOption
Gold
Dec '201880.5+12.51890.91863.31867.91868.018162942393412:05:28 pmOption
Feb '211887.8+12.61897.91871.11875.11875.257715772012:05:09 pmOption
Apr '211894.4+13.91903.01878.21878.21880.56832744911:58:23 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20172-12-0-17173-19172-6173-7172-27342816121370812:05:11 pmOption
Mar '21173-19-0-15174-21173-16174-15174-41641239211:38:18 amOption
10 yr Bond
Dec '20138-7-0-26138-19.5138-5.5138-15138-131439976315244412:05:30 pmOption
Mar '21137-27.5-0-26.5138-6137-26138-3138-11291567711:16:21 amOption
5 yr Bond
Dec '20125-19.25-0-30.5125-23125-18.5125-21125-20.75629484316788012:05:30 pmOption
Mar '21125-30-0-31125-30125-29125-29.75125-311048644211:10:24 amOption
2 yr Bond
Dec '20110-13.375-0-31.875110-13.75110-13.25110-13.5110-13.5122292198809912:05:29 pmOption
Mar '21110-13.6250-0110-13.75110-13.625110-13.75110-13.62532571211:07:14 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.1655-0.00271.17151.16531.16841.168217275662799312:05:27 pmOption
Mar '211.1686-0.00221.17381.16801.17111.1708671379511:38:23 amOption
Japanese Yen
Dec '200.009567+0.0000070.0096080.0095510.0095640.0095609600118401212:05:27 pmOption
Mar '210.009568-0.0000050.0096120.0095660.0095880.00957378207510:47:11 amOption
Canadian Dollar
Dec '200.7510+0.00050.75310.74910.75050.75067216511697712:05:26 pmOption
Mar '210.7513+0.00040.75280.74960.75090.7509127167711:07:41 amOption
British Pound
Dec '201.2957+0.00281.29921.29011.29261.29298780014945212:05:29 pmOption
Mar '211.2966+0.00281.29971.29191.29471.2938224179011:59:33 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2026216-341265172595326303265572021699417812:05:23 pmOption
Mar '2126156-30526396258722623426461229344911:48:57 amOption
Emini SP500
Dec '203247.50-54.753296.253226.003268.003302.251401341241776012:05:30 pmOption
Mar '213242.00-50.503286.003216.253258.753292.5023942641412:04:26 pmOption
Emini Nasdaq 100
Dec '2011020.75-322.0011281.2510980.5011213.2511342.7552478122272912:05:30 pmOption
Mar '2111036.00-296.5011253.5010977.0011184.5011332.50525194512:02:10 pmOption