MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20398^0-0^4400^0394^2397^2398^412474468907511:36:30 amOption
Mar '21402^4+1^0404^4399^2400^4401^49804143243211:36:29 amOption
May '21405^0+1^6406^4401^2402^4403^22095215621611:35:37 amOption
Jul '21406^0+1^6407^2402^4404^0404^21808116556311:35:37 amOption
Sep '21386^6+3^2387^6383^2383^6383^441446191211:34:40 amOption
Dec '21386^6+3^0387^6383^2383^4383^6703216646911:35:36 amOption
Mar '22393^2+3^0393^6390^2391^2390^2820928011:30:20 amOption
May '22395^4+2^0395^6395^4395^6393^49144610:36:53 amOption
Jul '22398^0+2^4398^4394^4395^0395^4100838711:31:43 amOption
Soybeans
Nov '201050^0-1^61062^21047^01051^01051^677681293011:36:13 amOption
Jan '211050^0-0^41062^61046^61050^21050^410257638547911:36:27 amOption
Mar '211042^2+2^01054^01038^61040^61040^23302320990811:36:17 amOption
May '211038^6+2^41049^61035^01036^01036^21055211943911:36:09 amOption
Jul '211037^0+2^21047^61033^61034^61034^668677812011:36:17 amOption
Aug '211027^0+2^41034^01027^01029^21024^4308593911:22:35 amOption
Sep '21995^0+3^01001^4995^0996^2992^0231420610:29:05 amOption
Nov '21966^0+0^6975^2963^2966^0965^233436889011:36:17 amOption
Jan '22963^2+0^6970^4960^2962^6962^4296874411:36:08 amOption
Mar '22946^0+92^0953^0941^2944^4944^43812418811:36:09 amOption
Wheat
Dec '20598^2-5^4607^2595^2602^0603^64381621405411:36:20 amOption
Mar '21599^2-3^6607^2596^6601^0603^0207658643611:35:30 amOption
May '21598^6-2^4605^6596^6600^0601^258313744311:35:30 amOption
Jul '21590^6-2^2597^4589^2592^6593^064036989911:35:30 amOption
Sep '21593^6-1^4599^6591^4594^2595^232581445211:32:42 amOption
Dec '21599^0-3^0606^2597^4600^6602^028012746811:34:30 amOption
Mar '22602^2-3^4608^4602^2608^4605^623509710:30:41 amOption
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 '20375.60-1.30380.50374.60377.20376.904047713942611:36:18 amOption
Jan '21369.10-1.10373.70368.30370.80370.2065608863611:36:17 amOption
Mar '21358.60-0.40362.50358.40359.30359.0068818117711:36:09 amOption
May '21350.20+0.10353.30349.90350.10350.1044695620311:35:11 amOption
Jul '21348.30+0.20351.60348.00348.40348.1027523409011:36:09 amOption
Aug '21343.600.00346.30343.30343.30343.60610626311:28:53 amOption
Sep '21336.700.00339.20336.70339.20336.70253692811:32:10 amOption
Oct '21326.50-1.10329.40326.50328.30327.60208648611:31:57 amOption
Dec '21325.40-1.30328.60325.40326.80326.707301535411:36:09 amOption
Jan '22324.70+28.10326.40323.60323.60324.9022103210:37:07 amOption
Soyoil
Dec '2033.21+0.1533.5532.9233.0733.064826713407311:36:25 amOption
Jan '2133.08+0.1733.4132.8032.9432.91113029487111:36:08 amOption
Mar '2132.90+0.1933.1932.6132.7732.7190398138911:33:25 amOption
May '2132.77+0.1833.0332.4832.5932.5960625930611:32:26 amOption
Jul '2132.75+0.2432.9432.4132.4932.5145324517711:32:21 amOption
Aug '2132.50+0.1632.7532.2932.3532.34407933011:08:17 amOption
Sep '2132.20+0.1732.4532.0032.0332.03338618411:23:47 amOption
Oct '2131.95+0.2532.0631.5931.6731.70388872111:29:09 amOption
Dec '2131.92+0.3032.0431.5531.5531.6215682088911:29:09 amOption
Jan '2231.50+2.4831.5031.5031.5031.552613357:16:52 pmOption
Minneapolis Wheat
Dec '20551^0-1^2557^0547^4552^0552^219053394811:31:04 amOption
Mar '21563^6-0^4569^2560^2564^0564^29262378211:30:04 amOption
May '21568^2-1^0574^2565^2570^0569^2241627211:24:28 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 '20102.750-3.525107.525102.750107.500106.2754032411:30:53 amOption
Dec '20107.9750.000108.300107.550108.100107.9754305210407111:36:14 amOption
Feb '21110.500+0.125110.850109.800110.850110.37584026658511:36:14 amOption
Apr '21113.900+0.375114.125113.100114.000113.52544705328911:36:15 amOption
Jun '21108.025+0.275108.225107.175108.000107.75028554085111:36:15 amOption
Feeder Cattle
Nov '20136.500+0.775136.575135.425136.350135.725685464411:36:02 amOption
Jan '21132.850+1.500132.850131.100132.000131.35076512421011:36:27 amOption
Mar '21132.200+1.225132.200130.600131.625130.9753381936011:36:27 amOption
Apr '21133.725+1.050133.725132.225133.200132.6751082216911:36:27 amOption
May '21134.400+0.825134.400132.975134.075133.575632184711:35:01 amOption
Lean Hogs
Dec '2066.375+0.75066.97565.92566.45065.625255538073511:36:00 amOption
Feb '2166.400+0.80066.95065.60066.02565.60099845108911:35:28 amOption
Apr '2168.850+0.52569.35068.35068.65068.32538794562811:33:54 amOption
May '2173.525+0.75073.82573.52573.82572.7753514989:43:32 amOption
Jun '2178.350+0.35078.80077.92577.97578.00019602263311:34:06 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Dec '2035.44-0.7336.6035.2336.0736.1725172538177011:36:31 amOption
Jan '2135.80-0.7136.9335.5936.4136.515862923892011:36:22 amOption
Feb '2136.20-0.6737.2935.9936.8136.872805912922911:35:19 amOption
Mar '2136.62-0.6337.6436.4137.1637.252087714402511:33:30 amOption
Apr '2137.05-0.5537.9936.8037.4937.6046936228711:34:53 amOption
Unleaded Gasoline
Nov '201.0430-0.00851.05811.02941.05321.0515810462511:36:28 amOption
Dec '201.0185-0.00951.03621.00541.02641.02802759913590211:36:28 amOption
Jan '211.0145-0.01071.03301.00331.02151.0252131545522111:36:27 amOption
Feb '211.0237-0.01111.04231.01401.03381.034841932092211:35:07 amOption
Heating Oil
Nov '201.0750-0.01341.09661.06901.09291.0884499253511:35:27 amOption
Dec '201.0743-0.01261.09701.06531.08541.08693984412524911:36:22 amOption
Jan '211.0827-0.01061.10331.07321.08971.0933209885655011:36:28 amOption
Feb '211.0913-0.01031.11141.08111.10241.101699433411511:36:21 amOption
Mar '211.1005-0.01011.12021.09111.10991.110633073331911:36:07 amOption
Natural Gas
Dec '203.281-0.0203.3443.2563.3133.3019520117456111:36:26 amOption
Jan '213.398-0.0193.4573.3743.4313.4173069620632011:36:10 amOption
Feb '213.353-0.0113.3983.3283.3753.364151128445811:36:06 amOption
Mar '213.230-0.0033.2623.2053.2453.233851413397111:36:06 amOption
Apr '212.986+0.0183.0082.9602.9762.96894787364511:35:07 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.660+0.30023.91023.23023.35023.3606744912120111:36:31 amOption
Mar '2123.830+6.83824.05523.39023.53523.51121252502511:33:01 amOption
May '2123.835+6.78924.12023.50023.63523.61661563510:58:23 amOption
Copper
Dec '203.0515-0.00503.08003.03703.05803.05655760013175111:36:31 amOption
Mar '213.0565-0.00453.08503.04303.06253.061039126509011:35:38 amOption
May '213.0540-0.01003.08253.05353.08003.06403381511110:59:07 amOption
Gold
Dec '201880.0+12.01890.91863.31867.91868.017848542393411:36:30 amOption
Feb '211887.9+12.71897.91871.11875.11875.256045772011:33:49 amOption
Apr '211893.6+13.11903.01878.21878.21880.56582744911:32:23 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20172-13-0-18173-19172-6173-7172-27328626121370811:36:23 amOption
Mar '21173-22-0-18174-21173-16174-15174-41561239211:32:01 amOption
10 yr Bond
Dec '20138-7-0-26138-19.5138-5.5138-15138-131391966315244411:36:30 amOption
Mar '21137-27.5-0-26.5138-6137-26138-3138-11291567711:16:21 amOption
5 yr Bond
Dec '20125-19-0-30.25125-23125-18.5125-21125-20.75595880316788011:36:00 amOption
Mar '21125-30-0-31125-30125-29125-29.75125-311048644211:10:24 amOption
2 yr Bond
Dec '20110-13.375-0-31.875110-13.75110-13.25110-13.5110-13.5120019198809911:36:29 amOption
Mar '21110-13.6250-0110-13.75110-13.625110-13.75110-13.62532571211:07:14 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.1659-0.00231.17151.16531.16841.168216824362799311:36:28 amOption
Mar '211.1690-0.00181.17381.16801.17111.1708669379511:29:09 amOption
Japanese Yen
Dec '200.009568+0.0000080.0096080.0095510.0095640.0095609426018401211:36:25 amOption
Mar '210.009568-0.0000050.0096120.0095660.0095880.00957378207510:47:11 amOption
Canadian Dollar
Dec '200.7510+0.00050.75310.74910.75050.75067002611697711:36:23 amOption
Mar '210.7513+0.00040.75280.74960.75090.7509127167711:07:41 amOption
British Pound
Dec '201.2955+0.00261.29921.29011.29261.29298469014945211:36:23 amOption
Mar '211.2953+0.00151.29971.29191.29471.2938220179011:10:26 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2026271-286265172595326303265571952089417811:36:31 amOption
Mar '2126220-24126396258722623426461227344911:24:50 amOption
Emini SP500
Dec '203254.50-47.753296.253226.003268.003302.251334229241776011:36:30 amOption
Mar '213245.75-46.753286.003216.253258.753292.5023462641411:35:37 amOption
Emini Nasdaq 100
Dec '2011053.75-289.0011281.2510980.5011213.2511342.7549373222272911:36:30 amOption
Mar '2111057.00-275.5011253.5010977.0011184.5011332.50453194511:33:01 amOption