MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20326^0+2^0326^4324^0324^2324^0129725902226:28:03 amOption
Sep '20330^2+1^6330^4328^2328^4328^444503120226:27:39 amOption
Dec '20339^2+1^0339^6337^6338^2338^261323871746:16:26 amOption
Mar '21351^4+1^0351^6350^2350^4350^4929646936:03:21 amOption
May '21358^0+0^6358^2356^6357^2357^2262166875:52:33 amOption
Jul '21363^0+0^4363^2361^4362^2362^4192668655:54:48 amOption
Sep '21362^4+0^4362^4361^2361^2362^013221481:07:22 amOption
Dec '21368^60^0369^0367^6368^0368^6102638625:42:20 amOption
Mar '22378^0  P0^0378^0376^0376^0378^01220076:34:49 amOption
Soybeans
Jul '20857^40^0858^0855^2857^0857^4117852876426:26:57 amOption
Aug '20858^6-0^2859^2857^2858^2859^01660559666:26:57 amOption
Sep '20860^2-0^2860^6858^2859^6860^4621271606:26:57 amOption
Nov '20866^4+0^2867^0864^4865^6866^259801931106:26:53 amOption
Jan '21870^2-0^2871^0868^4870^0870^4299673936:11:40 amOption
Mar '21866^60^0867^0864^4865^6866^66721318646:18:56 amOption
May '21868^0-0^2868^2866^0867^2868^279574636:26:22 amOption
Jul '21875^4-0^4875^6873^6873^6876^08331136:11:40 amOption
Aug '21877^4  P0^0877^4875^0875^0877^43020489:51:47 amOption
Sep '21873^4+24^2873^4873^4873^4872^0759556:22:58 amOption
Wheat
Jul '20517^6+5^6518^6512^0512^2512^093071942236:28:15 amOption
Sep '20522^0+6^2522^0515^6516^0515^63194900446:24:24 amOption
Dec '20531^4+5^4531^6526^0526^2526^01043682856:13:25 amOption
Mar '21541^0+5^2541^2535^6535^6535^6649257046:13:25 amOption
May '21545^0+5^2545^0539^6539^6539^68974336:13:25 amOption
Jul '21542^0+5^6542^0536^6536^6536^27887506:15:09 amOption
Sep '21546^2+5^4546^2546^2546^2540^6310363:00:20 amOption
Dec '21555^6+5^6555^6555^6555^6550^03038813:14:45 amOption
Mar '22556^0  P0^0558^4555^0556^2556^02314519:56:16 amOption
Soymeal
Jul '20287.00+0.70287.20285.70285.90286.3048431633146:28:16 amOption
Aug '20289.10+0.70289.30287.90288.00288.401157397366:25:37 amOption
Sep '20290.80+0.80291.00289.80290.00290.00380302706:15:05 amOption
Oct '20292.40+1.10292.40291.20291.40291.30159194706:22:24 amOption
Dec '20295.50+1.20295.60294.10294.30294.301804837156:24:40 amOption
Jan '21296.60+1.30296.60295.20295.30295.30127216726:22:35 amOption
Mar '21296.00+1.20296.00294.60294.80294.8057385676:22:41 amOption
May '21296.10+1.30296.20294.70294.80294.8031242966:22:47 amOption
Jul '21298.90+1.40298.90297.50297.60297.5015159166:22:52 amOption
Aug '21299.70+3.70299.70299.60299.60298.3012639596:22:52 amOption
Soyoil
Jul '2027.53-0.3327.8627.5027.8427.86125751544146:28:02 amOption
Aug '2027.73-0.3228.0127.6828.0128.051515529936:17:31 amOption
Sep '2027.89-0.3328.1827.8628.1828.22514445755:09:15 amOption
Oct '2028.06-0.3128.2028.0228.2028.37190233566:18:14 amOption
Dec '2028.37-0.3128.6728.3328.6728.6821441004396:22:58 amOption
Jan '2128.57-0.3028.8128.5328.8128.87266181196:15:53 amOption
Mar '2128.72-0.3128.8328.6928.7529.03139339106:28:02 amOption
May '2128.89-0.2928.9528.8428.8929.1891241056:15:53 amOption
Jul '2129.07-0.2729.1029.0329.0929.34109137806:17:31 amOption
Aug '2129.14+0.7829.2029.1429.1529.428223406:22:58 amOption
Minneapolis Wheat
Jul '20522^2+2^0522^2519^4520^0520^2109358785:54:39 amOption
Sep '20533^6+2^4533^6530^6531^2531^274195366:13:25 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 '2036.67-0.6237.0836.3836.7637.29599202443586:28:15 amOption
Aug '2036.99-0.6037.4036.7137.0637.59138222419596:28:15 amOption
Sep '2037.30-0.5737.6937.0237.2937.87121013355136:28:14 amOption
Oct '2037.59-0.4637.8837.2637.3538.0533821108746:13:07 amOption
Nov '2037.78-0.4638.1037.5537.6738.248521186766:17:33 amOption
Unleaded Gasoline
Jul '201.1195+0.00021.12771.10531.11501.119339341053256:27:55 amOption
Aug '201.1328-0.00101.14011.11901.12871.13383566503346:27:49 amOption
Sep '201.1339+0.00061.13921.12001.13071.13331780515336:24:00 amOption
Oct '201.0516-0.00131.05751.04501.04521.0529437348896:22:24 amOption
Heating Oil
Jul '201.0621-0.00251.06981.05531.06301.06462938837006:26:14 amOption
Aug '201.0926-0.00461.10101.08751.09441.0972892358486:17:21 amOption
Sep '201.1233-0.00331.12871.11641.12091.1266583374666:25:12 amOption
Oct '201.1487-0.00341.15351.14271.14441.1521458259166:25:12 amOption
Nov '201.1687-0.00591.17351.16871.16921.1746142219555:22:34 amOption
Natural Gas
Jul '201.832+0.0111.8371.8061.8091.821103723675386:28:08 amOption
Aug '201.921+0.0061.9251.9011.9011.9151347914946:28:00 amOption
Sep '201.972+0.0031.9761.9561.9621.9699431511826:28:00 amOption
Oct '202.055+0.0022.0572.0422.0432.0535791181006:26:19 amOption
Nov '202.391-0.0052.4002.3842.3842.396101522254:58:25 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2018.005+0.04718.05517.78517.96517.958138951165826:28:25 amOption
Sep '2018.150+0.06018.18017.92018.09518.0901540302036:23:47 amOption
Dec '2018.320+1.41118.33518.08018.23518.249301158376:13:10 amOption
Copper
Jul '202.4690-0.01852.48602.45502.48352.487518610975216:28:38 amOption
Sep '202.4835-0.01552.49352.46752.49152.4990651421346:21:08 amOption
Dec '202.4975-0.01502.50152.48252.50152.5125166260126:25:49 amOption
Gold
Jun '201709.4+11.61711.61694.51694.51697.837666696:03:05 amOption
Aug '201714.8+10.01720.51698.91702.81704.8602423352736:28:32 amOption
Oct '201725.7+9.61730.81711.31716.21716.1203291776:28:05 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20177-14+0-10177-19177-3177-12177-4805128306:26:24 amOption
Sep '20175-26+0-10176-1175-15175-25175-163503010015126:28:14 amOption
10 yr Bond
Jun '20138-21.5+0-3.5138-23.5138-18.5138-21.5138-183726521626:16:07 amOption
Sep '20138-10.5+0-4.5138-12138-6138-9138-629003732587886:28:02 amOption
5 yr Bond
Jun '20125-16.75+0-2.5125-17.25125-14.75125-15125-14.25929821786:17:25 amOption
Sep '20125-9.5+0-2.5125-10.5125-7.75125-8125-79563933997736:28:15 amOption
2 yr Bond
Jun '20110-6.625+0-0.5110-7.125110-6110-6.75110-6.1254944921906:20:48 amOption
Sep '20110-10.5+0-0.75110-10.875110-10110-10.125110-9.753995620557486:27:25 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.1199-0.00421.12401.11971.12371.1241610405592136:27:58 amOption
Sep '201.1222-0.00421.12621.12211.12621.12645185238936:26:24 amOption
Japanese Yen
Jun '200.009188+0.0000070.0091920.0091610.0091820.009181447381441586:26:59 amOption
Sep '200.009203+0.0000070.0092060.0091760.0091880.009196210871936:12:15 amOption
Canadian Dollar
Jun '200.7401-0.00150.74140.73910.74100.7416159061150906:28:00 amOption
Sep '200.7399-0.00170.74130.73930.74050.741623978906:01:15 amOption
British Pound
Jun '201.2533-0.00561.25811.25011.25741.2589305051816026:27:53 amOption
Sep '201.2539-0.00561.25811.25071.25811.259575366486:25:59 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2026129-992634726067262652622847425756196:28:14 amOption
Sep '2026002-892620725954260912609116114376:19:34 amOption
Emini SP500
Jun '203104.00-13.753126.753099.003117.753117.7525900631303186:28:02 amOption
Sep '203093.00-13.503115.753088.253106.753106.505772573866:27:52 amOption
Emini Nasdaq 100
Jun '209666.50-18.259707.509646.009685.509684.75740992085716:28:03 amOption
Sep '209647.75-19.009683.509632.259663.009666.7537729656:12:52 amOption