MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20325^6+1^6326^4324^0324^2324^0109445902224:36:25 amOption
Sep '20330^0+1^4330^4328^2328^4328^423163120224:36:25 amOption
Dec '20339^0+0^6339^6337^6338^2338^236113871744:41:22 amOption
Mar '21351^2+0^6351^6350^2350^4350^4534646934:09:21 amOption
May '21358^2+1^0358^2356^6357^2357^2122166872:12:27 amOption
Jul '21363^2+0^6363^2361^4362^2362^41246686512:55:16 amOption
Sep '21362^4+0^4362^4361^2361^2362^012221481:07:22 amOption
Dec '21368^60^0369^0367^6368^0368^653638621:50:55 amOption
Mar '22378^0  P0^0378^0376^0376^0378^01220076:34:49 amOption
Soybeans
Jul '20857^2-0^2858^0855^2857^0857^4102512876424:42:15 amOption
Aug '20859^2+0^2859^2857^2858^2859^01374559664:36:40 amOption
Sep '20860^40^0860^6858^2859^6860^4537271604:20:03 amOption
Nov '20866^20^0867^0864^4865^6866^251311931104:36:58 amOption
Jan '21870^6+0^2871^0868^4870^0870^4256673934:29:15 amOption
Mar '21866^2-0^4867^0864^4865^6866^66091318644:17:17 amOption
May '21868^0-0^2868^2866^0867^2868^255574633:33:53 amOption
Jul '21873^6-2^2873^6873^6873^6876^053311310:00:51 pmOption
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 '20516^6+4^6518^0512^0512^2512^063651942234:43:43 amOption
Sep '20520^2+4^4521^4515^6516^0515^61914900444:40:15 amOption
Dec '20530^4+4^4531^2526^0526^2526^0620682854:36:40 amOption
Mar '21540^0+4^2541^0535^6535^6535^6256257044:36:40 amOption
May '21543^2+3^4544^6539^6539^6539^64774334:11:38 amOption
Jul '21541^2+5^0541^6536^6536^6536^23787503:14:45 amOption
Sep '21546^2+5^4546^2546^2546^2540^66310363:00:20 amOption
Dec '21555^6+5^6555^6555^6555^6550^05838813:14:45 amOption
Mar '22556^0  P0^0558^4555^0556^2556^02314519:56:16 amOption
Soymeal
Jul '20286.60+0.30286.90285.70285.90286.3036661633144:43:23 amOption
Aug '20288.80+0.40289.00287.90288.00288.40715397364:42:07 amOption
Sep '20290.60+0.60290.60289.80290.00290.00228302704:36:11 amOption
Oct '20291.80+0.50291.90291.20291.40291.30104194702:52:48 amOption
Dec '20295.20+0.90295.30294.10294.30294.30996837154:40:37 amOption
Jan '21295.90+0.60296.00295.20295.30295.3092216723:54:30 amOption
Mar '21295.30+0.50295.40294.60294.80294.8041385674:00:58 amOption
May '21295.30+0.50295.30294.70294.80294.8016242967:29:00 pmOption
Jul '21297.500.00297.60297.50297.60297.509159167:17:11 pmOption
Aug '21298.30  P+2.30298.70297.00297.00298.3012339691:09:22 pmOption
Soyoil
Jul '2027.56-0.3027.8627.5427.8427.86107861544144:42:44 amOption
Aug '2027.75-0.3028.0127.7328.0128.051113529934:42:44 amOption
Sep '2027.91-0.3128.1827.9128.1828.22439445754:04:13 amOption
Oct '2028.15-0.2228.2028.0928.2028.3761233563:26:18 amOption
Dec '2028.38-0.3028.6728.3728.6728.6814111004394:41:49 amOption
Jan '2128.57-0.3028.8128.5728.8128.87193181194:29:11 amOption
Mar '2128.73-0.3028.8328.7328.7529.0322339104:32:18 amOption
May '2128.95-0.2328.9528.8928.8929.18332410511:40:18 pmOption
Jul '2129.07-0.2729.1029.0729.0929.3450137804:31:52 amOption
Aug '2129.15+0.7929.1529.1529.1529.424323404:34:01 amOption
Minneapolis Wheat
Jul '20521^4+1^2522^0519^4520^0520^21033587812:40:55 amOption
Sep '20533^2+2^0533^2530^6531^2531^263195362:25:48 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 '2036.56-0.7337.0836.3836.7637.29487232443584:43:46 amOption
Aug '2036.85-0.7437.4036.7137.0637.59101822419594:40:40 amOption
Sep '2037.15-0.7237.6937.0237.2937.8777183355134:43:15 amOption
Oct '2037.36-0.6937.8837.2637.3538.0515111108744:39:16 amOption
Nov '2037.59-0.6538.1037.5537.6738.243601186764:19:00 amOption
Unleaded Gasoline
Jul '201.1133-0.00601.12771.10531.11501.119321521053254:43:44 amOption
Aug '201.1273-0.00651.14011.11901.12871.13381221503344:42:08 amOption
Sep '201.1256-0.00771.13921.12001.13071.1333745515334:30:00 amOption
Oct '201.0450-0.00791.05751.04501.04521.0529108348894:27:03 amOption
Heating Oil
Jul '201.0598-0.00481.06981.05561.06301.06461916837004:43:41 amOption
Aug '201.0910-0.00621.10101.08751.09441.0972462358484:43:10 amOption
Sep '201.1202-0.00641.12871.11641.12091.1266187374664:15:04 amOption
Oct '201.1450-0.00711.15351.14271.14441.1521232259164:15:41 amOption
Nov '201.1735-0.00111.17351.16921.16921.174639219559:46:08 pmOption
Natural Gas
Jul '201.824+0.0031.8311.8061.8091.82174313675384:43:27 amOption
Aug '201.9150.0001.9221.9011.9011.915844914944:43:07 amOption
Sep '201.964-0.0051.9761.9561.9621.9695971511824:27:52 amOption
Oct '202.048-0.0052.0572.0422.0432.0532931181004:18:05 amOption
Nov '202.395-0.0012.4002.3842.3842.39679522254:14:25 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2017.975+0.01717.99017.78517.96517.958109521165824:43:58 amOption
Sep '2018.105+0.01518.12017.92018.09518.090484302034:30:14 amOption
Dec '2018.270+1.36118.27018.08018.23518.249176158374:14:29 amOption
Copper
Jul '202.4640-0.02352.48602.45502.48352.487517208975214:44:14 amOption
Sep '202.4740-0.02502.49352.46752.49152.4990525421344:16:57 amOption
Dec '202.4850-0.02752.50152.48252.50152.512541260122:29:13 amOption
Gold
Jun '201705.1+7.31705.31694.51694.51697.819766694:42:02 amOption
Aug '201711.7+6.91713.11698.91702.81704.8459183352734:43:56 amOption
Oct '201719.9+3.81719.91711.31716.21716.194291773:58:57 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20177-8+0-4177-19177-3177-12177-4731128303:50:16 amOption
Sep '20175-25+0-9176-1175-15175-25175-162918110015124:43:45 amOption
10 yr Bond
Jun '20138-21+0-3138-23.5138-18.5138-21.5138-182961521624:38:49 amOption
Sep '20138-9+0-3138-12138-6138-9138-624475732587884:41:45 amOption
5 yr Bond
Jun '20125-16.5+0-2.25125-17.25125-14.75125-15125-14.25453821784:42:13 amOption
Sep '20125-9.25+0-2.25125-10.5125-7.75125-8125-77885533997734:43:32 amOption
2 yr Bond
Jun '20110-6.5+0-0.375110-7.125110-6110-6.75110-6.1254130921904:28:44 amOption
Sep '20110-10.5+0-0.75110-10.875110-10110-10.125110-9.753242620557484:37:15 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.1203-0.00381.12401.11971.12371.1241456495592134:44:15 amOption
Sep '201.1226-0.00381.12621.12211.12621.12641548238934:43:56 amOption
Japanese Yen
Jun '200.009178-0.0000030.0091920.0091610.0091820.009181395641441584:44:20 amOption
Sep '200.009194-0.0000020.0092060.0091760.0091880.009196194571934:30:59 amOption
Canadian Dollar
Jun '200.7398-0.00180.74140.73910.74100.7416131191150904:44:14 amOption
Sep '200.7403-0.00130.74130.73930.74050.741614778904:18:20 amOption
British Pound
Jun '201.2515-0.00741.25811.25011.25741.2589239641816024:44:14 amOption
Sep '201.2520-0.00751.25811.25071.25811.259548866484:29:00 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2026083-1452634726082262652622840765756194:43:49 amOption
Sep '2025958-1332620725958260912609113914374:34:13 amOption
Emini SP500
Jun '203101.25-16.503126.753100.503117.753117.7521646631303184:44:19 amOption
Sep '203090.50-16.003115.753090.253106.753106.504513573864:43:48 amOption
Emini Nasdaq 100
Jun '209658.25-26.509707.509646.009685.509684.75634192085714:44:19 amOption
Sep '209641.00-25.759683.509639.259663.009666.7523929654:42:26 amOption