MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20341^6-4^6347^4341^6347^4346^49724777:32:37 amOption
Sep '20340^2-6^2348^0340^2347^0346^4259786068597:33:57 amOption
Dec '20349^2-7^0357^4349^2357^0356^2382325532487:33:57 amOption
Mar '21360^4-7^0368^2360^4368^0367^466931049687:33:47 amOption
May '21366^4-6^4373^6366^4373^2373^01395318497:33:39 amOption
Jul '21371^0-6^0377^6371^0377^2377^01474770907:30:07 amOption
Sep '21366^6-2^4370^2366^0370^2369^2215286497:23:42 amOption
Dec '21372^0-3^2376^2372^0376^0375^21291829097:33:40 amOption
Mar '22381^6-2^6384^6381^6384^6384^43330365:27:09 amOption
Soybeans
Jul '20894^2-4^2895^6894^0894^0898^4615186:59:14 amOption
Aug '20894^6-3^6901^4893^6899^2898^46178893017:33:49 amOption
Sep '20894^6-4^2901^6893^6899^6899^02443486957:33:44 amOption
Nov '20901^4-4^6909^2900^2906^6906^2198283449607:33:53 amOption
Jan '21905^4-5^0913^2904^4911^0910^41165768957:33:40 amOption
Mar '21900^2-3^6907^2899^2904^0904^028511420537:33:36 amOption
May '21898^0-3^0904^6897^0901^2901^0521663477:28:16 amOption
Jul '21904^0-2^0909^6902^2906^0906^0199416847:28:31 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 '20492^2-1^0495^2489^6494^2493^278902214607:33:36 amOption
Dec '20499^4-1^4502^2497^2501^4501^022111000377:33:40 amOption
Mar '21508^0-0^6510^0505^2509^2508^6715494547:24:51 amOption
May '21513^0-1^0515^0510^4512^4514^060161387:06:41 amOption
Jul '21513^0-0^6515^0510^6513^0513^631154807:28:13 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 '20297.20-0.60299.50296.50298.70297.803508610877:33:39 amOption
Sep '20299.90-0.40302.00299.00301.40300.301441419177:20:49 amOption
Oct '20302.00-0.20303.50300.70302.20302.20626220757:16:42 amOption
Dec '20305.40-0.60307.70304.30307.00306.0052751624247:33:02 amOption
Jan '21307.00-0.40309.40306.00309.40307.40504257517:32:16 amOption
Mar '21305.80-0.40307.40304.90306.60306.20597464657:25:45 amOption
May '21304.40-0.20305.30303.60305.00304.60216289947:20:49 amOption
Jul '21306.50+0.30307.40305.40306.40306.20172211137:14:53 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 '2028.27-0.2728.6228.1728.5028.544836556367:33:57 amOption
Sep '2028.44-0.2728.7928.3328.6728.711029504227:33:01 amOption
Oct '2028.60-0.2828.9528.4928.8428.88282267047:26:54 amOption
Dec '2028.93-0.3029.3128.8329.2029.2386721713267:33:57 amOption
Jan '2129.21-0.2529.5329.0729.4629.46355289577:27:19 amOption
Mar '2129.35-0.2529.6729.2129.5929.60378382717:27:51 amOption
May '2129.48-0.2729.7729.4229.7729.75102300706:39:57 amOption
Jul '2129.66-0.2529.9329.5729.9229.91105167227:27:19 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 '20512^4-0^2514^6512^2513^0512^6333373347:23:18 amOption
Dec '20526^0+0^4527^6525^6526^4525^486149987:08:10 amOption
Mar '21540^0+1^0540^6539^6540^4539^016655677:06:33 amOption
May '21550^0+1^4550^2550^0550^0548^416123117:06:33 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 '2040.30-0.3340.7939.9040.6840.63776832461287:34:19 amOption
Sep '2040.40-0.3340.8640.0040.7540.73153063099117:33:55 amOption
Oct '2040.57-0.3141.0040.1740.8640.8848821626197:33:28 amOption
Nov '2040.75-0.2441.1040.3440.9640.9922771128227:31:33 amOption
Dec '2040.81-0.2941.2440.4741.1041.1054622825187:33:28 amOption
Unleaded Gasoline
Aug '201.2440+0.00321.25121.22861.24441.24084589886607:34:10 amOption
Sep '201.2281+0.00201.23441.21431.22611.22612889686697:34:10 amOption
Oct '201.1432+0.00081.14811.13221.14811.1424905382767:34:10 amOption
Nov '201.1257-0.00061.13031.11711.11811.1263509196437:32:38 amOption
Heating Oil
Aug '201.2285-0.01321.24861.22201.24501.24176140768197:34:20 amOption
Sep '201.2403-0.01331.25951.23431.25601.25361166486287:32:59 amOption
Oct '201.2550-0.01221.27221.24971.27221.2672454248457:32:15 amOption
Nov '201.2714-0.00961.28661.26501.28501.2810322229137:27:06 amOption
Dec '201.2823-0.01061.29861.27681.29491.2929802428537:31:30 amOption
Natural Gas
Aug '201.896+0.0661.9191.8291.8291.830425592897867:34:16 amOption
Sep '201.957+0.0641.9781.8931.8931.89396602057127:34:04 amOption
Oct '202.046+0.0632.0671.9881.9881.98345821220107:34:11 amOption
Nov '202.361+0.0262.3712.3242.3282.3352489718387:32:04 amOption
Dec '202.729-0.0122.7382.7132.7232.7411662742997:32:59 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2018.504  S0.00018.26018.22018.22018.5047934016:52:32 amOption
Sep '2018.315-0.26718.68018.23518.58518.582243681344057:33:49 amOption
Dec '2018.500+1.59118.87518.43518.81018.774787241707:33:23 amOption
Copper
Jul '202.7530-0.01302.78352.73802.78102.76605839307:25:37 amOption
Sep '202.7585-0.01602.79502.74602.79002.7745288541098417:33:51 amOption
Dec '202.7705-0.01552.80502.75902.79752.78602541535797:32:32 amOption
Gold
Aug '201784.0-9.51797.61781.21793.91793.5735743808737:33:51 amOption
Oct '201795.3-9.61808.11793.01806.91804.91305372827:33:24 amOption
Dec '201807.2-8.91820.01804.81817.21816.13299963587:33:17 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Sep '20178-14+0-15178-19177-25178-1177-315466910137607:33:58 amOption
Dec '20176-14  P0-0176-14176-14176-14176-14243:36:01 pmOption
10 yr Bond
Sep '20139-3+0-3.5139-5.5138-30139-0.5138-31.526299534268777:33:58 amOption
Dec '20138-29.5  P0-0138-29.5138-29.5138-29.5138-29.51661674:22:11 pmOption
5 yr Bond
Sep '20125-21.5+0-1125-23125-20.25125-21125-20.511467434724607:33:56 amOption
Dec '20125-22.5  P0-0125-22.5125-22.5125-22.5125-22.549492:00:01 pmOption
2 yr Bond
Sep '20110-12.5+0-0.125110-12.75110-12.25110-12.25110-12.3754313020875137:32:33 amOption
Dec '20110-12.375  P0-0110-12.375110-12.375110-12.375110-12.375002:00:01 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Sep '201.1309-0.00251.13501.12761.13271.1334882865785497:33:45 amOption
Dec '201.1331-0.00261.13671.13011.13671.13579932857:20:37 amOption
Japanese Yen
Sep '200.009296-0.0000340.0093330.0092830.0093210.009329437811365397:33:52 amOption
Dec '200.009297-0.0000450.0093390.0092970.0093390.009342182664:37:12 amOption
Canadian Dollar
Sep '200.7363-0.00230.73960.73600.73880.7386245751144617:33:48 amOption
Dec '200.7372-0.00150.73950.73720.73860.73873942557:19:44 amOption
British Pound
Sep '201.2528+0.00251.25351.24671.24931.2503369711770577:33:38 amOption
Dec '201.2531+0.00231.25311.25311.25311.2508297186:45:31 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Sep '2025918-2612628025841261672617969479729117:33:58 amOption
Dec '2025780-28226148257772603426062652264:38:38 amOption
Emini SP500
Sep '203146.50-25.503184.003138.253170.003172.0027378325808297:33:52 amOption
Dec '203136.00-25.503173.503129.503158.253161.50322471427:10:24 amOption
Emini Nasdaq 100
Sep '2010556.75-41.7510664.5010529.7510600.0010598.501037012106777:33:52 amOption
Dec '2010559.00-29.7510654.0010532.0010594.5010588.751219817:09:10 amOption