MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20413^60^0414^6411^6414^4414^653431174911:03:53 pmOption
Mar '21419^00^0420^6416^6420^6420^619261090661411:13:24 pmOption
May '21422^40^0424^0420^2423^6424^04386722159910:12:48 pmOption
Jul '21423^20^0424^4420^6424^0424^63511921565510:47:07 pmOption
Sep '21408^00^0408^2405^2408^0408^07886818099:29:08 pmOption
Dec '21406^20^0407^0404^2406^0407^01914018868410:04:15 pmOption
Mar '22411^60^0412^0410^0412^0412^42709154169:21:15 pmOption
May '22412^60^0412^6412^4412^4413^234118399:14:57 pmOption
Jul '22412^20^0418^2412^2417^4413^2636158521:19:44 pmOption
Soybeans
Jan '211156^6-5^21164^01155^61163^61162^010788030861011:13:56 pmOption
Mar '211157^6-5^21165^01156^61164^21163^05918425937111:10:38 pmOption
May '211155^4-5^41162^61154^61162^41161^02193612607111:13:56 pmOption
Jul '211153^0-5^41160^21152^21159^41158^42126410954511:13:56 pmOption
Aug '211134^4-4^21135^21133^61134^01138^699372809:48:52 pmOption
Sep '211079^4-3^01080^01079^41080^01082^467272778:55:26 pmOption
Nov '211033^6-2^61038^01032^61037^21036^4115178392611:01:11 pmOption
Jan '221032^2-3^41034^01032^21034^01035^645098938:31:56 pmOption
Mar '221018^2-1^61018^21017^61017^61020^0427277797:03:35 pmOption
May '221013^4+155^41013^41013^41013^41017^027753807:12:04 pmOption
Wheat
Dec '20565^40^0565^4565^4565^4565^45415337:28:32 pmOption
Mar '21578^4+1^2579^2575^6578^2577^29127820388611:13:51 pmOption
May '21582^4+1^2583^2579^6581^6581^2279035053911:02:40 pmOption
Jul '21582^2+1^2583^0579^6582^0581^0191218430911:02:40 pmOption
Sep '21586^0+1^4586^2583^4585^0584^466352166811:02:40 pmOption
Dec '21594^2+2^0594^2592^2592^2592^263963205410:45:11 pmOption
Mar '22601^0+1^4601^0599^0599^4599^41264705110:17:20 pmOption
May '22599^0+2^2604^6596^4604^2596^64043212:28:42 pmOption
Jul '22581^2+1^2581^2581^2581^2580^06718579:56:44 pmOption
Soymeal
Dec '20391.80-1.70391.80391.60391.60393.50891390710:13:24 pmOption
Jan '21388.30-1.90391.20387.70391.00390.203889912775111:12:44 pmOption
Mar '21386.40-2.30389.60386.20389.20388.702353311842711:12:44 pmOption
May '21383.00-2.40385.90382.90385.70385.40114796912811:12:44 pmOption
Jul '21380.80-2.50383.70380.70383.60383.3062933989711:05:30 pmOption
Aug '21375.30-0.10378.80374.80375.40375.4076467131:18:40 pmOption
Sep '21360.00-2.40360.00360.00360.00362.4049370978:09:11 pmOption
Oct '21347.70-1.60349.40347.30349.40349.30627836110:32:19 pmOption
Dec '21345.20-2.10347.50345.20347.50347.3022872676811:12:44 pmOption
Jan '22344.80+48.20347.20343.90345.60344.5028415881:16:54 pmOption
Soyoil
Dec '2037.25-0.1537.4037.2537.4037.40408210410:59:45 pmOption
Jan '2137.00-0.0137.1836.9537.1037.016743015197211:15:04 pmOption
Mar '2136.85-0.0136.9936.7736.9536.863248811638511:05:30 pmOption
May '2136.70+0.0136.8036.5936.7836.69152887774911:00:26 pmOption
Jul '2136.58+0.0136.6636.4636.6036.57110295143410:18:07 pmOption
Aug '2136.20+0.0336.8636.1236.7636.171407131861:17:45 pmOption
Sep '2135.600.0036.3535.5135.9435.60109097501:14:49 pmOption
Oct '2134.98+0.0135.0634.9735.0134.9710961183110:32:19 pmOption
Dec '2134.88+0.1234.9034.8134.8634.762386328938:46:47 pmOption
Jan '2234.59+5.5734.9734.4834.9734.5316717561:19:12 pmOption
Minneapolis Wheat
Dec '20534^4  P0^0534^4534^4534^4534^4113511:25:58 amOption
Mar '21549^20^0549^2547^4548^6549^26493389869:14:37 pmOption
May '21556^2-1^6556^2556^0556^0558^02074101497:07:15 pmOption
Jul '21564^2-1^4564^2564^2564^2565^6184279477:07:15 pmOption
Sep '21573^0-0^4581^4572^0579^6573^449456251:24:32 pmOption
Mar '22586^6-5^4586^6586^6586^6592^252367:04:54 pmOption
Mar '22586^6-5^4586^6586^6586^6592^252367:04:54 pmOption
May '22595^4  P0^0595^4595^4595^4595^42411:02:38 amOption
Sep '22522^2  P-14^0524^6520^4522^0522^2879285909:05:42 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Dec '20110.6500.000110.875110.250110.275110.6256062225001:04:56 pmOption
Feb '21113.2250.000113.900112.700113.025113.175192891109281:04:59 pmOption
Apr '21116.8250.000117.625116.450116.800116.8257651655231:04:58 pmOption
Jun '21111.8750.000112.600111.425111.725111.9257832546151:04:56 pmOption
Aug '21111.5250.000112.000111.000111.175111.5002977115391:04:43 pmOption
Feeder Cattle
Jan '21141.9500.000143.475141.050141.075141.6506602193741:04:55 pmOption
Mar '21140.9250.000142.000139.925140.000140.650399693331:04:45 pmOption
Apr '21142.0750.000143.000141.075141.075141.875177731371:04:46 pmOption
May '21142.9500.000143.575141.850142.000142.675147933151:04:47 pmOption
Aug '21148.0000.000148.500146.875147.000147.82559120401:04:47 pmOption
Lean Hogs
Dec '2066.9250.00067.95066.70067.92566.9755959196981:04:59 pmOption
Feb '2168.8750.00069.60068.05068.75068.75015516820221:04:58 pmOption
Apr '2171.3750.00072.00070.82571.45071.3758431420481:04:58 pmOption
May '2176.0000.00076.52575.60076.05076.2753715961:04:32 pmOption
Jun '2181.5250.00082.12581.10081.47581.5253914265911:04:45 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Jan '2144.18-0.3744.3943.9244.3844.552321239882411:14:24 pmOption
Feb '2144.36-0.3744.5644.1044.5444.73251219373311:14:27 pmOption
Mar '2144.50-0.3844.6944.2744.6944.88127318269710:59:51 pmOption
Apr '2144.61-0.3744.7644.4144.6544.985829398410:59:02 pmOption
May '2144.70-0.3444.8044.4944.8045.043648449510:50:18 pmOption
Unleaded Gasoline
Jan '211.2109-0.00951.21491.20371.21471.220474613732511:02:35 pmOption
Feb '211.2230-0.00961.22421.21601.22251.23261654008211:02:31 pmOption
Mar '211.2356-0.01431.24191.23361.24031.249931443268:36:04 pmOption
Apr '211.3649-0.01261.36971.36251.36971.3775172369088:39:40 pmOption
Heating Oil
Jan '211.3388-0.00851.34411.33361.34411.347391711360711:13:41 pmOption
Feb '211.3479-0.00851.35161.34291.35041.35641774740511:00:10 pmOption
Mar '211.3583-0.00611.35831.35131.35501.364419373297:07:18 pmOption
Apr '211.3595-0.00941.36171.35951.36171.368911640256089:50:35 pmOption
May '211.3712-0.00331.39831.36911.39121.37452143903:30:03 pmOption
Natural Gas
Jan '212.863-0.0172.8842.8582.8812.880265229734711:14:51 pmOption
Feb '212.849-0.0192.8702.8452.8662.8682089605611:11:18 pmOption
Mar '212.786-0.0202.8042.7862.8042.8061301950059:56:45 pmOption
Apr '212.706-0.0112.7162.7052.7162.717668344510:04:36 pmOption
May '212.698-0.0142.7092.6982.7022.71278543369:54:35 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.705-0.32823.99523.66023.91524.0336183059:03:47 pmOption
Mar '2123.770-0.32024.13523.72024.13024.0901229112421011:15:13 pmOption
May '2123.850+6.80424.16023.80524.16024.155175108719:05:14 pmOption
Copper
Dec '203.4670-0.00103.49003.46103.49003.468064575811:14:17 pmOption
Mar '213.4835-0.00153.50503.46903.50203.48501001216397411:15:07 pmOption
May '213.4875-0.00253.50453.47403.50453.4900472907010:57:20 pmOption
Gold
Dec '201809.1-5.01813.81807.81811.31814.121254719:52:41 pmOption
Feb '211812.1-6.81819.41810.81819.11818.91881939604611:15:14 pmOption
Apr '211815.6-7.21823.01814.81823.01822.81796526811:15:11 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20171-31+0-9172-6171-27171-31171-221457120410:30:59 pmOption
Mar '21172-30+0-9173-6172-26172-26172-2122879111078711:12:30 pmOption
10 yr Bond
Dec '20138-1+0-6138-1.5137-30.5137-31.5137-27247811449710:31:21 pmOption
Mar '21137-19+0-5137-21137-16.5137-17137-14107638315410211:15:07 pmOption
5 yr Bond
Dec '20125-15.75+0-3.25125-15.75125-14.5125-15125-12.535411025510:32:47 pmOption
Mar '21125-24.75+0-3125-25.25125-23125-23125-21.7535366308330111:13:50 pmOption
2 yr Bond
Dec '20110-12.5+0-0.75110-12.5110-12.25110-12.25110-11.753636215810:33:49 pmOption
Mar '21110-12.25+0-0.75110-12.375110-11.875110-12110-11.57485183533311:00:28 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.2077+0.00261.20871.20641.20761.20511813962404311:15:00 pmOption
Mar '211.2107+0.00271.21161.20931.21041.20812971298411:02:25 pmOption
Japanese Yen
Dec '200.009579-0.0000010.0095960.0095750.0095880.0095801495118738311:15:12 pmOption
Mar '210.009599+0.0000040.0096080.0095910.0096040.00959584263710:48:55 pmOption
Canadian Dollar
Dec '200.7726-0.00050.77340.77220.77310.7730534413543011:14:33 pmOption
Mar '210.7731-0.00030.77370.77260.77340.773483433010:35:58 pmOption
British Pound
Dec '201.34170.00001.34311.34081.34261.3417554113771311:14:15 pmOption
Mar '211.3430+0.00011.34411.34251.34411.342926433011:13:38 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2029684-12029799296062976529804137728667011:15:14 pmOption
Mar '2129584-118296252952029625297023170449:29:03 pmOption
Emini SP500
Dec '203651.75-8.753666.003642.503661.253660.5058513251469511:15:09 pmOption
Mar '213643.25-8.753656.503634.503653.003652.009949192811:13:53 pmOption
Emini Nasdaq 100
Dec '2012432.75-19.5012473.5012405.5012456.2512452.252185224024411:15:12 pmOption
Mar '2112426.75-21.2512458.5012402.0012458.5012448.0071484411:13:58 pmOption