MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20326^0+2^0326^4324^0324^2324^0128205902226:07:00 amOption
Sep '20330^0+1^4330^4328^2328^4328^444183120226:03:21 amOption
Dec '20339^2+1^0339^6337^6338^2338^261063871746:07:15 amOption
Mar '21351^4+1^0351^6350^2350^4350^4925646936:03:21 amOption
May '21358^0+0^6358^2356^6357^2357^2262166875:52:33 amOption
Jul '21363^0+0^4363^2361^4362^2362^4192668655:54:48 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 '20857^2-0^2858^0855^2857^0857^4116212876426:09:05 amOption
Aug '20858^6-0^2859^2857^2858^2859^01615559666:01:57 amOption
Sep '20860^40^0860^6858^2859^6860^4605271605:07:04 amOption
Nov '20866^20^0867^0864^4865^6866^258441931106:07:56 amOption
Jan '21870^40^0871^0868^4870^0870^4297673935:49:20 amOption
Mar '21866^2-0^4867^0864^4865^6866^66521318646:01:57 amOption
May '21868^0-0^2868^2866^0867^2868^277574635:47:06 amOption
Jul '21875^6-0^2875^6873^6873^6876^07331135:37:00 amOption
Aug '21877^4  P0^0877^4875^0875^0877^43020489:51:47 amOption
Sep '21872^0  P+22^6872^0869^4871^4872^0739081:09:22 pmOption
Wheat
Jul '20517^6+5^6518^4512^0512^2512^087661942236:11:24 amOption
Sep '20521^2+5^4521^6515^6516^0515^63170900446:09:15 amOption
Dec '20531^2+5^2531^4526^0526^2526^01039682856:11:25 amOption
Mar '21540^4+4^6541^2535^6535^6535^6643257046:03:58 amOption
May '21544^6+5^0544^6539^6539^6539^68674334:11:38 amOption
Jul '21541^2+5^0541^6536^6536^6536^27687503:14:45 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 '20286.90+0.60287.20285.70285.90286.3047591633146:10:03 amOption
Aug '20289.10+0.70289.30287.90288.00288.401129397366:06:21 amOption
Sep '20290.90+0.90291.00289.80290.00290.00371302706:06:21 amOption
Oct '20292.30+1.00292.40291.20291.40291.30156194706:06:20 amOption
Dec '20295.50+1.20295.60294.10294.30294.301769837156:06:25 amOption
Jan '21296.40+1.10296.50295.20295.30295.30125216726:00:20 amOption
Mar '21295.80+1.00295.80294.60294.80294.8053385676:02:23 amOption
May '21295.90+1.10295.90294.70294.80294.8027242965:29:07 amOption
Jul '21297.500.00297.60297.50297.60297.5010159167:17:11 pmOption
Aug '21298.30  P+2.30298.70297.00297.00298.3012339691:09:22 pmOption
Soyoil
Jul '2027.52-0.3427.8627.5027.8427.86124861544146:10:52 amOption
Aug '2027.72-0.3328.0127.6828.0128.051505529936:10:41 amOption
Sep '2027.89-0.3328.1827.8628.1828.22508445755:09:15 amOption
Oct '2028.05-0.3228.2028.0228.2028.37188233566:10:43 amOption
Dec '2028.35-0.3328.6728.3328.6728.6820711004396:02:06 amOption
Jan '2128.57-0.3028.8128.5328.8128.87260181196:07:35 amOption
Mar '2128.71-0.3228.8328.6928.7529.0352339104:53:21 amOption
May '2128.88-0.3028.9528.8428.8929.1869241055:10:54 amOption
Jul '2129.07-0.2729.1029.0329.0929.3486137805:05:07 amOption
Aug '2129.15+0.7929.1529.1529.1529.426823404:47:20 amOption
Minneapolis Wheat
Jul '20522^2+2^0522^2519^4520^0520^2109358785:54:39 amOption
Sep '20533^4+2^2533^4530^6531^2531^270195366:02:23 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 '2036.74-0.5537.0836.3836.7637.29588932443586:11:26 amOption
Aug '2037.06-0.5337.4036.7137.0637.59137262419596:11:24 amOption
Sep '2037.35-0.5237.6937.0237.2937.87120493355136:09:11 amOption
Oct '2037.56-0.4937.8837.2637.3538.0533471108746:09:58 amOption
Nov '2037.76-0.4838.1037.5537.6738.248501186766:04:51 amOption
Unleaded Gasoline
Jul '201.1208+0.00151.12771.10531.11501.119338171053256:11:00 amOption
Aug '201.1343+0.00051.14011.11901.12871.13383497503346:11:00 amOption
Sep '201.1334+0.00011.13921.12001.13071.13331762515336:09:02 amOption
Oct '201.0496-0.00331.05751.04501.04521.0529430348895:48:44 amOption
Heating Oil
Jul '201.0624-0.00221.06981.05531.06301.06462902837006:11:19 amOption
Aug '201.0941-0.00311.10101.08751.09441.0972890358486:10:27 amOption
Sep '201.1210-0.00561.12871.11641.12091.1266582374665:41:33 amOption
Oct '201.1465-0.00561.15351.14271.14441.1521457259165:08:53 amOption
Nov '201.1687-0.00591.17351.16871.16921.1746142219555:22:34 amOption
Natural Gas
Jul '201.829+0.0081.8371.8061.8091.82195903675386:11:12 amOption
Aug '201.918+0.0031.9251.9011.9011.9151296914946:05:00 amOption
Sep '201.968-0.0011.9761.9561.9621.9699241511826:10:47 amOption
Oct '202.049-0.0042.0572.0422.0432.0535361181006:10:47 amOption
Nov '202.391-0.0052.4002.3842.3842.396101522254:58:25 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2018.010+0.05218.05517.78517.96517.958135801165826:10:31 amOption
Sep '2018.145+0.05518.18017.92018.09518.0901527302036:10:07 amOption
Dec '2018.300+1.39118.33518.08018.23518.249286158376:10:07 amOption
Copper
Jul '202.4685-0.01902.48602.45502.48352.487518267975216:10:42 amOption
Sep '202.4810-0.01802.49352.46752.49152.4990645421345:58:38 amOption
Dec '202.4955-0.01702.50152.48252.50152.5125159260126:07:55 amOption
Gold
Jun '201709.4+11.61711.61694.51694.51697.837666696:03:05 amOption
Aug '201715.7+10.91720.51698.91702.81704.8582343352736:10:53 amOption
Oct '201726.7+10.61730.81711.31716.21716.1200291776:02:44 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20177-15+0-11177-19177-3177-12177-4797128306:08:45 amOption
Sep '20175-28+0-12176-1175-15175-25175-163393710015126:11:23 amOption
10 yr Bond
Jun '20138-21.5+0-3.5138-23.5138-18.5138-21.5138-183498521626:03:55 amOption
Sep '20138-10.5+0-4.5138-12138-6138-9138-628536932587886:11:23 amOption
5 yr Bond
Jun '20125-16+0-1.75125-17.25125-14.75125-15125-14.25911821785:02:53 amOption
Sep '20125-9.5+0-2.5125-10.5125-7.75125-8125-79381033997736:11:19 amOption
2 yr Bond
Jun '20110-6.5+0-0.375110-7.125110-6110-6.75110-6.1254938921905:16:57 amOption
Sep '20110-10.5+0-0.75110-10.875110-10110-10.125110-9.753675720557486:08:45 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.1203-0.00381.12401.11971.12371.1241587145592136:11:11 amOption
Sep '201.1227-0.00381.12621.12211.12621.12645090238936:10:46 amOption
Japanese Yen
Jun '200.009187+0.0000060.0091920.0091610.0091820.009181440231441586:11:10 amOption
Sep '200.009198+0.0000020.0092060.0091760.0091880.009196210671935:45:52 amOption
Canadian Dollar
Jun '200.7399-0.00170.74140.73910.74100.7416151951150906:10:21 amOption
Sep '200.7399-0.00170.74130.73930.74050.741623978906:01:15 amOption
British Pound
Jun '201.2535-0.00541.25811.25011.25741.2589297091816026:11:12 amOption
Sep '201.2528-0.00671.25811.25071.25811.259571166485:57:36 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2026117-1112634726067262652622846498756196:11:26 amOption
Sep '2025954-1372620725954260912609115914375:18:04 amOption
Emini SP500
Jun '203103.25-14.503126.753099.003117.753117.7525377931303186:11:12 amOption
Sep '203092.25-14.253115.753088.253106.753106.505648573866:10:33 amOption
Emini Nasdaq 100
Jun '209664.50-20.259707.509646.009685.509684.75725042085716:11:12 amOption
Sep '209636.00-30.759683.509632.259663.009666.7537529655:52:13 amOption