MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20325^4+1^4326^4324^0324^2324^0135765902226:48:18 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 '20859^2+1^6859^2855^2857^0857^4128912876426:48:07 amOption
Aug '20860^4+1^4860^4857^2858^2859^01769559666:42:15 amOption
Sep '20862^0+1^4862^0858^2859^6860^4739271606:41:51 amOption
Nov '20867^6+1^4867^6864^4865^6866^264231931106:48:03 amOption
Jan '21871^6+1^2871^6868^4870^0870^4321673936:47:48 amOption
Mar '21867^4+0^6867^4864^4865^6866^67421318646:39:21 amOption
May '21869^2+1^0869^2866^0867^2868^2106574636:47:50 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 '20518^2+6^2518^6512^0512^2512^096941942236:47:54 amOption
Sep '20521^4+5^6522^0515^6516^0515^63255900446:47:24 amOption
Dec '20531^4+5^4531^6526^0526^2526^01050682856:46:11 amOption
Mar '21541^0+5^2541^2535^6535^6535^6656257046:45:42 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+0.50287.20285.70285.90286.3055091633146:47:50 amOption
Aug '20289.10+0.70289.30287.90288.00288.401259397366:48:08 amOption
Sep '20291.00+1.00291.00289.80290.00290.00436302706:37:35 amOption
Oct '20292.40+1.10292.50291.20291.40291.30166194706:47:50 amOption
Dec '20295.60+1.30295.70294.10294.30294.301857837156:48:10 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 '2027.58-0.2827.8627.5027.8427.86131111544146:48:28 amOption
Aug '2027.75-0.3028.0127.6828.0128.051529529936:47:24 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 '2028.40-0.2828.6728.3328.6728.6822091004396:48:13 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+2^2533^6530^6531^2531^276195366:30:04 amOption
Dec '20544^2  P0^0545^2541^0541^6544^2436113041:20:00 pmOption
Mar '21556^6  P0^0557^0554^2554^4556^62846171:13:40 pmOption
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 '2036.77-0.5237.0836.3836.7637.29628942443586:48:24 amOption
Aug '2037.07-0.5237.4036.7137.0637.59141022419596:48:21 amOption
Sep '2037.36-0.5137.6937.0237.2937.87123053355136:48:21 amOption
Oct '2037.57-0.4837.8837.2637.3538.0534861108746:48:20 amOption
Nov '2037.83-0.4138.1037.5537.6738.248561186766:46:21 amOption
Unleaded Gasoline
Jul '201.1254+0.00611.12771.10531.11501.119340901053256:48:13 amOption
Aug '201.1378+0.00401.14011.11901.12871.13383682503346:48:20 amOption
Sep '201.1349+0.00161.13921.12001.13071.13331842515336:45:27 amOption
Oct '201.0522-0.00071.05751.04501.04521.0529438348896:30:43 amOption
Heating Oil
Jul '201.0623-0.00231.06981.05531.06301.06463105837006:48:24 amOption
Aug '201.0935-0.00371.10101.08751.09441.0972936358486:48:20 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 '201.828+0.0071.8371.8061.8091.821116823675386:48:27 amOption
Aug '201.919+0.0041.9251.9011.9011.9151479914946:47:10 amOption
Sep '201.971+0.0021.9761.9561.9621.9699771511826:44:30 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 '2018.045+0.08718.05517.78517.96517.958145551165826:48:49 amOption
Sep '2018.155+0.06518.18017.92018.09518.0901559302036:45:40 amOption
Dec '2018.315+1.40618.33518.08018.23518.249315158376:46:44 amOption
Copper
Jul '202.4770-0.01052.48602.45502.48352.487519972975216:48:50 amOption
Sep '202.4890-0.01002.49352.46752.49152.4990707421346:47:10 amOption
Dec '202.5030-0.00952.50302.48252.50152.5125189260126:48:21 amOption
Gold
Jun '201709.4+11.61711.61694.51694.51697.853866696:03:05 amOption
Aug '201715.8+11.01720.51698.91702.81704.8636203352736:48:48 amOption
Oct '201724.3+8.21730.81711.31716.21716.1204291776:35:43 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20177-7+0-3177-19177-3177-12177-4820128306:47:44 amOption
Sep '20175-21+0-5176-1175-15175-25175-163929310015126:48:29 amOption
10 yr Bond
Jun '20138-20+0-2138-23.5138-18.5138-21.5138-183901521626:47:44 amOption
Sep '20138-9+0-3138-12138-6138-9138-631610732587886:48:30 amOption
5 yr Bond
Jun '20125-15.5+0-1.25125-17.25125-14.75125-15125-14.25963821786:48:25 amOption
Sep '20125-9+0-2125-10.5125-7.75125-8125-710252333997736:48:13 amOption
2 yr Bond
Jun '20110-6.75+0-0.625110-7.125110-6110-6.75110-6.1254946921906:20:48 amOption
Sep '20110-10.5+0-0.75110-10.875110-10110-10.125110-9.754607220557486:48:29 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.1242+0.00021.12631.11971.12371.1241753925592136:48:20 amOption
Sep '201.12640.00001.12801.12211.12621.12645494238936:48:12 amOption
Japanese Yen
Jun '200.009185+0.0000040.0091920.0091610.0091820.009181470171441586:48:18 amOption
Sep '200.009200+0.0000040.0092060.0091760.0091880.009196211371936:12:15 amOption
Canadian Dollar
Jun '200.7409-0.00070.74140.73910.74100.7416178211150906:48:18 amOption
Sep '200.7409-0.00070.74130.73930.74050.741625978906:44:36 amOption
British Pound
Jun '201.2553-0.00361.25811.25011.25741.2589341681816026:48:20 amOption
Sep '201.2555-0.00401.25811.25071.25811.259575766486:45:36 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2026192-362634726067262652622850781756196:48:30 amOption
Sep '2026055-362620725954260912609116814376:47:13 amOption
Emini SP500
Jun '203108.50-9.253126.753099.003117.753117.7528033931303186:48:20 amOption
Sep '203097.50-9.003115.753088.253106.753106.506088573866:48:18 amOption
Emini Nasdaq 100
Jun '209678.00-6.759707.509646.009685.509684.75783732085716:48:20 amOption
Sep '209659.50-7.259683.509632.259663.009666.7537929656:47:46 amOption