MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20397^2-1^2400^0394^2397^2398^411756668907510:53:43 amOption
Mar '21402^0+0^4404^4399^2400^4401^49397143243210:53:50 amOption
May '21404^2+1^0406^4401^2402^4403^21958915621610:53:49 amOption
Jul '21404^6+0^4407^2402^4404^0404^21659116556310:52:24 amOption
Sep '21385^6+2^2387^6383^2383^6383^437166191210:47:25 amOption
Dec '21386^2+2^4387^6383^2383^4383^6642116646910:53:16 amOption
Mar '22392^6+2^4393^6390^2391^2390^2797928010:52:52 amOption
May '22395^4+2^0395^6395^4395^6393^49144610:36:53 amOption
Jul '22397^4+2^0398^4394^4395^0395^479838710:52:24 amOption
Soybeans
Nov '201051^2-0^41062^21047^01051^01051^676711293010:50:10 amOption
Jan '211052^6+2^21062^61046^61050^21050^49358638547910:53:52 amOption
Mar '211045^0+4^61054^01038^61040^61040^22979320990810:53:52 amOption
May '211040^6+4^41049^61035^01036^01036^2888211943910:53:41 amOption
Jul '211039^0+4^21047^61033^61034^61034^659227812010:53:09 amOption
Aug '211027^4+3^01034^01027^21029^21024^4288593910:38:19 amOption
Sep '21995^0+3^01001^4995^0996^2992^0211420610:29:05 amOption
Nov '21967^6+2^4975^2963^2966^0965^227456889010:53:47 amOption
Jan '22964^4+2^0970^4960^2962^6962^4289874410:20:46 amOption
Mar '22946^4+92^4953^0941^2944^4944^43662418810:51:19 amOption
Wheat
Dec '20598^4-5^2607^2595^2602^0603^64025421405410:53:47 amOption
Mar '21599^4-3^4607^2596^6601^0603^0188258643610:53:13 amOption
May '21599^2-2^0605^6596^6600^0601^252603744310:52:44 amOption
Jul '21591^2-1^6597^4589^2592^6593^057516989910:52:44 amOption
Sep '21593^4-1^6599^6591^4594^2595^230331445210:52:33 amOption
Dec '21599^6-2^2606^2597^4600^6602^025672746810:52:44 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 '20376.80-0.10380.50374.80377.20376.903438913942610:53:52 amOption
Jan '21370.50+0.30373.70368.80370.80370.2056518863610:53:52 amOption
Mar '21360.00+1.00362.50358.50359.30359.0061268117710:53:47 amOption
May '21351.40+1.30353.30349.90350.10350.1035265620310:53:52 amOption
Jul '21349.50+1.40351.60348.00348.40348.1023803409010:52:55 amOption
Aug '21344.30+0.70346.30343.30343.30343.60436626310:43:09 amOption
Sep '21337.30+0.60339.20337.30339.20336.70218692810:52:07 amOption
Oct '21327.30-0.30329.40326.90328.30327.60198648610:52:07 amOption
Dec '21325.50-1.20328.60325.50326.80326.706411535410:47:16 amOption
Jan '22324.70+28.10326.40323.60323.60324.9022103210:37:07 amOption
Soyoil
Dec '2033.22+0.1633.5532.9233.0733.064468713407310:53:46 amOption
Jan '2133.08+0.1733.4132.8032.9432.91105989487110:53:52 amOption
Mar '2132.89+0.1833.1932.6132.7732.7182868138910:53:47 amOption
May '2132.76+0.1733.0332.4832.5932.5954045930610:53:52 amOption
Jul '2132.71+0.2032.9432.4132.4932.5140544517710:52:05 amOption
Aug '2132.51+0.1732.7532.2932.3532.34363933010:48:13 amOption
Sep '2132.20+0.1732.4532.0032.0332.03329618410:48:43 amOption
Oct '2131.86+0.1632.0631.5931.6731.70336872110:52:13 amOption
Dec '2131.83+0.2132.0431.5531.5531.6214652088910:50:37 amOption
Jan '2231.50+2.4831.5031.5031.5031.552613357:16:52 pmOption
Minneapolis Wheat
Dec '20549^2-3^0557^0547^4552^0552^216323394810:46:19 amOption
Mar '21563^0-1^2569^2560^2564^0564^28892378210:47:27 amOption
May '21566^4-2^6574^2565^2570^0569^2168627210:42:37 amOption
Jul '21570^6-4^0579^4570^6575^2574^6144484410:35:58 amOption
Sep '21574^0-2^0580^0573^0577^2576^051376510:01:57 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 '20106.700+0.425107.525106.275107.500106.275401249:54:04 amOption
Dec '20108.075+0.100108.300107.550108.100107.9754103410407110:53:51 amOption
Feb '21110.275-0.100110.850109.800110.850110.37572636658510:53:50 amOption
Apr '21113.675+0.150114.125113.100114.000113.52539125328910:53:25 amOption
Jun '21107.725-0.025108.225107.175108.000107.75023704085110:51:12 amOption
Feeder Cattle
Nov '20135.925+0.200136.575135.425136.350135.7252535464410:52:05 amOption
Jan '21132.375+1.025132.650131.100132.000131.35071832421010:52:08 amOption
Mar '21131.750+0.775132.000130.600131.625130.9753134936010:52:08 amOption
Apr '21133.250+0.575133.525132.225133.200132.6751026216910:51:56 amOption
May '21134.000+0.425134.250132.975134.075133.575602184710:43:08 amOption
Lean Hogs
Dec '2066.475+0.85066.97565.92566.45065.625245498073510:53:51 amOption
Feb '2166.600+1.00066.95065.60066.02565.60097375108910:53:51 amOption
Apr '2169.050+0.72569.35068.35068.65068.32538184562810:53:36 amOption
May '2173.525+0.75073.82573.52573.82572.7753514989:43:32 amOption
Jun '2178.425+0.42578.80077.92577.97578.00019262263310:53:51 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Dec '2035.44-0.7336.6035.2336.0736.1723552538177010:53:53 amOption
Jan '2135.80-0.7136.9335.5936.4136.515418723892010:53:51 amOption
Feb '2136.15-0.7237.2935.9936.8136.872680312922910:50:48 amOption
Mar '2136.55-0.7037.6436.4137.1637.252022714402510:50:47 amOption
Apr '2136.96-0.6437.9936.8037.4937.6045576228710:47:11 amOption
Unleaded Gasoline
Nov '201.0310-0.02051.05811.02941.05321.0515613462510:40:36 amOption
Dec '201.0139-0.01411.03621.00541.02641.02802465913590210:53:46 amOption
Jan '211.0106-0.01461.03301.00331.02151.0252125385522110:53:13 amOption
Feb '211.0190-0.01581.04231.01401.03381.034839592092210:52:08 amOption
Heating Oil
Nov '201.0773-0.01111.09661.06901.09291.0884424253510:50:04 amOption
Dec '201.0761-0.01081.09701.06531.08541.08693456412524910:53:46 amOption
Jan '211.0833-0.01001.10331.07321.08971.0933179195655010:53:45 amOption
Feb '211.0902-0.01141.11141.08111.10241.101685023411510:52:47 amOption
Mar '211.1003-0.01031.12021.09111.10991.110631413331910:47:30 amOption
Natural Gas
Dec '203.290-0.0113.3443.2563.3133.3018343717456110:53:51 amOption
Jan '213.405-0.0123.4573.3743.4313.4172748520632010:52:43 amOption
Feb '213.359-0.0053.3983.3283.3753.364131538445810:53:10 amOption
Mar '213.238+0.0053.2623.2053.2453.233799513397110:53:16 amOption
Apr '212.993+0.0253.0082.9602.9762.96884487364510:53:16 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.625+0.26523.91023.23023.35023.3606375212120110:53:50 amOption
Mar '2123.770+6.77824.05523.39023.53523.51120752502510:52:42 amOption
May '2123.890+6.84424.12023.50023.63523.61660563510:20:08 amOption
Copper
Dec '203.0490-0.00753.08003.03703.05803.05655460513175110:53:50 amOption
Mar '213.0545-0.00653.08503.04303.06253.061036286509010:53:50 amOption
May '213.0575-0.00653.08253.05353.08003.06403341511110:32:17 amOption
Gold
Dec '201879.8+11.81890.91863.31867.91868.016965642393410:53:53 amOption
Feb '211887.0+11.81897.91871.11875.11875.254975772010:52:48 amOption
Apr '211891.0+10.51903.01878.21878.21880.56172744910:48:11 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20172-16-0-21173-19172-6173-7172-27298992121370810:53:50 amOption
Mar '21173-22-0-18174-21173-22174-15174-41321239210:10:45 amOption
10 yr Bond
Dec '20138-8-0-27138-19.5138-5.5138-15138-131263337315244410:53:51 amOption
Mar '21137-28.5-0-27.5138-6137-26138-3138-11231567710:52:32 amOption
5 yr Bond
Dec '20125-19.5-0-30.75125-23125-18.5125-21125-20.75534148316788010:53:51 amOption
Mar '21125-29-0-30125-29.75125-29125-29.75125-31104764429:52:09 amOption
2 yr Bond
Dec '20110-13.375-0-31.875110-13.75110-13.25110-13.5110-13.5103644198809910:53:29 amOption
Mar '21110-13.75+0-0.125110-13.75110-13.75110-13.75110-13.6251257129:47:50 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.1666-0.00171.17151.16641.16841.168214384062799310:53:54 amOption
Mar '211.1690-0.00181.17381.16901.17111.1708609379510:53:38 amOption
Japanese Yen
Dec '200.009559-0.0000010.0096080.0095510.0095640.0095608410918401210:53:46 amOption
Mar '210.009568-0.0000050.0096120.0095660.0095880.00957378207510:47:11 amOption
Canadian Dollar
Dec '200.7502-0.00040.75310.74910.75050.75066240011697710:53:51 amOption
Mar '210.7496-0.00130.75280.74960.75090.7509112167710:42:26 amOption
British Pound
Dec '201.2938+0.00091.29921.29011.29261.29297415814945210:53:53 amOption
Mar '211.2944+0.00061.29971.29191.29471.2938204179010:50:30 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2026207-350265172595326303265571790359417810:53:53 amOption
Mar '2126104-35726396258722623426461224344910:53:38 amOption
Emini SP500
Dec '203246.50-55.753296.253226.003268.003302.251202470241776010:53:54 amOption
Mar '213237.25-55.253286.003216.253258.753292.5022252641410:49:01 amOption
Emini Nasdaq 100
Dec '2011005.25-337.5011281.2510980.5011213.2511342.7544091022272910:53:54 amOption
Mar '2110995.00-337.5011253.5010977.0011184.5011332.50417194510:43:15 amOption