MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20342^4-4^0347^4342^4347^4346^47824773:12:38 amOption
Sep '20341^4-5^0348^0341^4347^0346^4219956068597:03:30 amOption
Dec '20350^6-5^4357^4350^4357^0356^2319005532487:03:38 amOption
Mar '21361^6-5^6368^2361^6368^0367^463081049687:03:29 amOption
May '21367^6-5^2373^6367^4373^2373^01284318497:03:29 amOption
Jul '21372^0-5^0377^6371^6377^2377^01309770907:02:16 amOption
Sep '21368^2-1^0370^2366^0370^2369^2191286496:24:56 amOption
Dec '21374^6-0^4376^2372^2376^0375^21219829096:30:29 amOption
Mar '22383^2-1^2384^6383^2384^6384^42930365:27:09 amOption
Soybeans
Jul '20894^2-4^2895^6894^0894^0898^4145186:59:14 amOption
Aug '20895^4-3^0901^4893^6899^2898^45656893017:02:39 amOption
Sep '20895^4-3^4901^6893^6899^6899^02312486957:01:54 amOption
Nov '20902^0-4^2909^2900^2906^6906^2183213449607:02:47 amOption
Jan '21906^4-4^0913^2904^4911^0910^41078768956:54:03 amOption
Mar '21901^0-3^0907^2899^2904^0904^028381420536:54:03 amOption
May '21898^4-2^4904^6897^0901^2901^0502663476:59:44 amOption
Jul '21904^0-2^0909^6902^2906^0906^0190416846:59:44 amOption
Aug '21906^2  P0^0911^4906^2911^4906^227621081:08:32 pmOption
Sep '21899^0  P+49^6903^4898^4903^0899^02112811:10:45 pmOption
Wheat
Jul '20489^4  P0^0489^4485^6489^0489^4762471:03:09 pmOption
Sep '20492^6-0^4495^2489^6494^2493^266262214607:03:40 amOption
Dec '20500^0-1^0502^2497^2501^4501^021071000377:02:19 amOption
Mar '21508^0-0^6510^0505^2509^2508^6696494546:58:35 amOption
May '21513^4-0^4515^0510^4512^4514^058161386:30:41 amOption
Jul '21513^2-0^4515^0510^6513^0513^629154806:34:28 amOption
Sep '21521^0  P0^0525^2518^2525^2521^028817471:12:39 pmOption
Dec '21530^6-2^0532^2530^6532^0532^6443815:04:08 amOption
Mar '22540^4  P0^0540^4540^0540^0540^4214967:00:00 pmOption
Soymeal
Jul '20295.40  P0.00296.90294.20295.90295.40625121:18:24 pmOption
Aug '20297.40-0.40299.50296.50298.70297.803286610877:01:24 amOption
Sep '20299.90-0.40302.00299.00301.40300.301397419176:58:54 amOption
Oct '20302.00-0.20303.50300.70302.20302.20564220756:36:00 amOption
Dec '20305.60-0.40307.70304.30307.00306.0048521624247:02:29 amOption
Jan '21307.400.00309.40306.00309.40307.40494257516:48:26 amOption
Mar '21306.00-0.20307.40304.90306.60306.20594464656:47:20 amOption
May '21304.600.00305.30303.60305.00304.60214289946:59:44 amOption
Jul '21306.30+0.10307.40305.40306.40306.20171211136:59:44 amOption
Aug '21307.30+11.30307.30307.30307.30306.801947776:48:26 amOption
Soyoil
Jul '2028.42  P0.0028.5228.0728.0728.4223610321:13:34 pmOption
Aug '2028.28-0.2628.6228.1728.5028.544437556367:03:27 amOption
Sep '2028.44-0.2728.7928.3328.6728.711006504227:03:12 amOption
Oct '2028.60-0.2828.9528.4928.8428.88271267047:03:12 amOption
Dec '2028.94-0.2929.3128.8329.2029.2383991713267:03:27 amOption
Jan '2129.18-0.2829.5329.0729.4629.46340289577:01:01 amOption
Mar '2129.34-0.2629.6729.2129.5929.60370382717:01:01 amOption
May '2129.48-0.2729.7729.4229.7729.75102300706:39:57 amOption
Jul '2129.63-0.2829.9329.5729.9229.91102167227:03:12 amOption
Aug '2129.96  P+1.6030.0029.9629.9929.9613323261:08:32 pmOption
Minneapolis Wheat
Jul '20499^0  P0^0499^0499^0499^0499^01659:37:50 amOption
Sep '20512^4-0^2514^6512^2513^0512^6308373346:58:25 amOption
Dec '20526^6+1^2527^6526^0526^4525^472149986:32:55 amOption
Mar '21540^2+1^2540^6539^6540^4539^016355676:58:23 amOption
May '21550^2+1^6550^2550^0550^0548^415423116:14:02 amOption
Jul '21558^0  P0^0558^0558^0558^0558^024851:14:49 pmOption
Sep '21563^6  P0^0563^6563^6563^6563^623791:14:49 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Aug '20100.100  P0.000101.42599.725100.250100.100256541223441:04:58 pmOption
Oct '20103.925  P0.000104.800103.100103.350103.92519080689611:04:57 pmOption
Dec '20107.050  P0.000107.550106.025106.375107.05010888438631:04:51 pmOption
Feb '21110.850  P0.000111.175109.750110.050110.8505512196511:04:37 pmOption
Apr '21113.150  P0.000113.250111.975112.075113.1503017136591:04:53 pmOption
Feeder Cattle
Aug '20136.150  P0.000136.675134.975135.800136.1504119169781:04:58 pmOption
Sep '20137.225  P0.000137.700135.950136.450137.225261171111:04:45 pmOption
Oct '20137.850  P0.000138.375136.600136.975137.850141649041:04:58 pmOption
Nov '20138.250  P0.000138.775137.025137.500138.250124136561:04:46 pmOption
Jan '21138.050  P0.000138.400136.675137.175138.05047435941:03:53 pmOption
Lean Hogs
Jul '2044.950  P0.00045.45044.65045.00044.9504361186341:04:59 pmOption
Aug '2049.275  P0.00050.35049.20049.85049.27515119821891:04:57 pmOption
Oct '2049.050  P0.00049.35048.55048.62549.0509864548311:04:59 pmOption
Dec '2052.025  P0.00052.25051.40051.45052.0255686386671:04:34 pmOption
Feb '2160.800  P0.00060.97560.02560.02560.8002907173201:04:32 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Aug '2040.40-0.2340.7939.9040.6840.63710372461287:03:56 amOption
Sep '2040.51-0.2240.8640.0040.7540.73143263099117:03:34 amOption
Oct '2040.63-0.2541.0040.1740.8640.8847621626197:00:14 amOption
Nov '2040.75-0.2441.1040.3440.9640.9914841128226:55:14 amOption
Dec '2040.91-0.1941.2440.4741.1041.1052322825187:04:00 amOption
Unleaded Gasoline
Aug '201.2503+0.00951.25051.22861.24441.24084044886607:04:01 amOption
Sep '201.2334+0.00731.23411.21431.22611.22612711686697:04:00 amOption
Oct '201.1478+0.00541.14811.13221.14811.1424864382767:04:01 amOption
Nov '201.1302+0.00391.13021.11711.11811.1263496196437:03:38 amOption
Heating Oil
Aug '201.2329-0.00881.24861.22201.24501.24174525768197:03:46 amOption
Sep '201.2440-0.00961.25951.23431.25601.25361015486287:02:44 amOption
Oct '201.2580-0.00921.27221.24971.27221.2672388248457:02:02 amOption
Nov '201.2735-0.00751.28661.26501.28501.2810306229137:01:21 amOption
Dec '201.2858-0.00711.29861.27681.29491.2929719428537:02:44 amOption
Natural Gas
Aug '201.910+0.0801.9191.8291.8291.830326182897867:03:58 amOption
Sep '201.970+0.0771.9781.8931.8931.89376392057127:03:57 amOption
Oct '202.059+0.0762.0671.9881.9881.98338641220107:03:16 amOption
Nov '202.369+0.0342.3712.3242.3282.3352197718387:03:57 amOption
Dec '202.726-0.0152.7382.7132.7232.7411438742997:03:14 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2018.260-0.24418.26018.22018.22018.504434016:52:32 amOption
Sep '2018.370-0.21218.68018.23518.58518.582215761344057:03:33 amOption
Dec '2018.535+1.62618.87518.43518.81018.774657241706:39:39 amOption
Copper
Jul '202.7435-0.02252.78352.73802.78102.76604339306:34:22 amOption
Sep '202.7570-0.01752.79502.74602.79002.7745257201098417:03:32 amOption
Dec '202.7690-0.01702.80502.75902.79752.78601885535797:01:53 amOption
Gold
Aug '201785.5-8.01797.61781.21793.91793.5667823808737:03:34 amOption
Oct '201797.0-7.91808.11793.01806.91804.9743372827:02:29 amOption
Dec '201809.6-6.51820.01804.81817.21816.12828963587:03:29 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Sep '20178-7+0-8178-19177-25178-1177-314650610137607:02:52 amOption
Dec '20176-14  P0-0176-14176-14176-14176-14243:36:01 pmOption
10 yr Bond
Sep '20139-1+0-1.5139-5.5138-30139-0.5138-31.523375234268777:03:28 amOption
Dec '20138-29.5  P0-0138-29.5138-29.5138-29.5138-29.51661674:22:11 pmOption
5 yr Bond
Sep '20125-20.75+0-0.25125-23125-20.25125-21125-20.510131434724607:03:29 amOption
Dec '20125-22.5  P0-0125-22.5125-22.5125-22.5125-22.549492:00:01 pmOption
2 yr Bond
Sep '20110-12.25-0-31.875110-12.75110-12.25110-12.25110-12.3753501220875137:02:53 amOption
Dec '20110-12.375  P0-0110-12.375110-12.375110-12.375110-12.375002:00:01 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Sep '201.1308-0.00261.13501.12761.13271.1334841865785497:03:32 amOption
Dec '201.1330-0.00271.13671.13011.13671.13579832856:43:22 amOption
Japanese Yen
Sep '200.009292-0.0000370.0093330.0092830.0093210.009329422861365397:03:13 amOption
Dec '200.009297-0.0000450.0093390.0092970.0093390.009342182664:37:12 amOption
Canadian Dollar
Sep '200.7372-0.00140.73960.73600.73880.7386214671144617:03:27 amOption
Dec '200.7372-0.00150.73950.73720.73860.73871242556:24:56 amOption
British Pound
Sep '201.2527+0.00241.25351.24671.24931.2503346001770577:03:24 amOption
Dec '201.2531+0.00231.25311.25311.25311.2508297186:45:31 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Sep '2025987-1922628025841261672617966681729117:03:36 amOption
Dec '2025780-28226148257772603426062632264:38:38 amOption
Emini SP500
Sep '203152.50-19.503184.003138.253170.003172.0025907225808297:03:30 amOption
Dec '203141.25-20.253173.503129.503158.253161.50314471426:46:42 amOption
Emini Nasdaq 100
Sep '2010569.25-29.2510664.5010529.7510600.0010598.501000692106777:03:31 amOption
Dec '2010539.25-49.5010654.0010532.0010594.5010588.751169814:35:26 amOption