MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20325^6+1^6326^4324^0324^2324^0128775902226:16:17 amOption
Sep '20330^0+1^4330^4328^2328^4328^444433120226:12:49 amOption
Dec '20339^2+1^0339^6337^6338^2338^261323871746:16:26 amOption
Mar '21351^4+1^0351^6350^2350^4350^4925646936:03:21 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 '20857^40^0858^0855^2857^0857^4116872876426:16:21 amOption
Aug '20858^6-0^2859^2857^2858^2859^01653559666:11:40 amOption
Sep '20860^2-0^2860^6858^2859^6860^4616271606:11:40 amOption
Nov '20866^20^0867^0864^4865^6866^259711931106:15:28 amOption
Jan '21870^2-0^2871^0868^4870^0870^4299673936:11:40 amOption
Mar '21866^2-0^4867^0864^4865^6866^66591318646:11:40 amOption
May '21868^0-0^2868^2866^0867^2868^278574636:11:40 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 '21872^0  P+22^6872^0869^4871^4872^0739081:09:22 pmOption
Wheat
Jul '20518^4+6^4518^6512^0512^2512^092221942236:15:55 amOption
Sep '20522^0+6^2522^0515^6516^0515^63193900446:14:01 amOption
Dec '20531^6+5^6531^6526^0526^2526^01040682856:13:25 amOption
Mar '21541^2+5^4541^2535^6535^6535^6648257046:13:25 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 '20286.90+0.60287.20285.70285.90286.3047811633146:15:18 amOption
Aug '20289.10+0.70289.30287.90288.00288.401149397366:15:18 amOption
Sep '20290.80+0.80291.00289.80290.00290.00380302706:15:05 amOption
Oct '20292.30+1.00292.40291.20291.40291.30157194706:15:05 amOption
Dec '20295.50+1.20295.60294.10294.30294.301793837156:15:31 amOption
Jan '21296.40+1.10296.50295.20295.30295.30125216726:00:20 amOption
Mar '21295.80+1.00295.80294.60294.80294.8053385676:02:23 amOption
May '21295.90+1.10295.90294.70294.80294.8027242965:29:07 amOption
Jul '21297.500.00297.60297.50297.60297.5010159167:17:11 pmOption
Aug '21298.30  P+2.30298.70297.00297.00298.3012339691:09:22 pmOption
Soyoil
Jul '2027.54-0.3227.8627.5027.8427.86125391544146:16:12 amOption
Aug '2027.72-0.3328.0127.6828.0128.051510529936:15:53 amOption
Sep '2027.89-0.3328.1827.8628.1828.22514445755:09:15 amOption
Oct '2028.04-0.3328.2028.0228.2028.37189233566:15:05 amOption
Dec '2028.39-0.2928.6728.3328.6728.6820981004396:16:12 amOption
Jan '2128.57-0.3028.8128.5328.8128.87266181196:15:53 amOption
Mar '2128.72-0.3128.8328.6928.7529.03105339106:15:00 amOption
May '2128.89-0.2928.9528.8428.8929.1891241056:15:53 amOption
Jul '2129.09-0.2529.1029.0329.0929.34108137806:16:12 amOption
Aug '2129.15+0.7929.1529.1529.1529.426823404:47:20 amOption
Minneapolis Wheat
Jul '20522^2+2^0522^2519^4520^0520^2109358785:54:39 amOption
Sep '20533^4+2^2533^4530^6531^2531^270195366:02:23 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 '2036.71-0.5837.0836.3836.7637.29592322443586:16:19 amOption
Aug '2037.03-0.5637.4036.7137.0637.59137802419596:16:13 amOption
Sep '2037.32-0.5537.6937.0237.2937.87120743355136:16:20 amOption
Oct '2037.57-0.4837.8837.2637.3538.0533791108746:13:07 amOption
Nov '2037.79-0.4538.1037.5537.6738.248511186766:04:51 amOption
Unleaded Gasoline
Jul '201.1207+0.00141.12771.10531.11501.119338571053256:16:19 amOption
Aug '201.1339+0.00011.14011.11901.12871.13383514503346:16:19 amOption
Sep '201.1328-0.00051.13921.12001.13071.13331770515336:15:25 amOption
Oct '201.0507-0.00221.05751.04501.04521.0529432348896:16:09 amOption
Heating Oil
Jul '201.0617-0.00291.06981.05531.06301.06462915837006:16:13 amOption
Aug '201.0941-0.00311.10101.08751.09441.0972890358486:10:27 amOption
Sep '201.1210-0.00561.12871.11641.12091.1266582374665:41:33 amOption
Oct '201.1465-0.00561.15351.14271.14441.1521457259165:08:53 amOption
Nov '201.1687-0.00591.17351.16871.16921.1746142219555:22:34 amOption
Natural Gas
Jul '201.828+0.0071.8371.8061.8091.82198873675386:16:26 amOption
Aug '201.917+0.0021.9251.9011.9011.9151307914946:16:26 amOption
Sep '201.968-0.0011.9761.9561.9621.9699271511826:16:26 amOption
Oct '202.048-0.0052.0572.0422.0432.0535641181006:13:29 amOption
Nov '202.391-0.0052.4002.3842.3842.396101522254:58:25 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2018.015+0.05718.05517.78517.96517.958136681165826:15:57 amOption
Sep '2018.165+0.07518.18017.92018.09518.0901535302036:15:16 amOption
Dec '2018.320+1.41118.33518.08018.23518.249301158376:13:10 amOption
Copper
Jul '202.4700-0.01752.48602.45502.48352.487518329975216:15:50 amOption
Sep '202.4810-0.01802.49352.46752.49152.4990645421345:58:38 amOption
Dec '202.4955-0.01702.50152.48252.50152.5125159260126:07:55 amOption
Gold
Jun '201709.4+11.61711.61694.51694.51697.837666696:03:05 amOption
Aug '201715.4+10.61720.51698.91702.81704.8586413352736:15:59 amOption
Oct '201726.7+10.61730.81711.31716.21716.1200291776:02:44 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20177-15+0-11177-19177-3177-12177-4797128306:08:45 amOption
Sep '20175-28+0-12176-1175-15175-25175-163417910015126:16:01 amOption
10 yr Bond
Jun '20138-21.5+0-3.5138-23.5138-18.5138-21.5138-183698521626:16:07 amOption
Sep '20138-10.5+0-4.5138-12138-6138-9138-628727132587886:16:25 amOption
5 yr Bond
Jun '20125-16+0-1.75125-17.25125-14.75125-15125-14.25911821785:02:53 amOption
Sep '20125-9.25+0-2.25125-10.5125-7.75125-8125-79448133997736:16:25 amOption
2 yr Bond
Jun '20110-6.5+0-0.375110-7.125110-6110-6.75110-6.1254938921905:16:57 amOption
Sep '20110-10.5+0-0.75110-10.875110-10110-10.125110-9.753675720557486:08:45 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.1205-0.00361.12401.11971.12371.1241596775592136:15:49 amOption
Sep '201.1225-0.00391.12621.12211.12621.12645093238936:10:46 amOption
Japanese Yen
Jun '200.009189+0.0000080.0091920.0091610.0091820.009181442401441586:16:08 amOption
Sep '200.009201+0.0000050.0092060.0091760.0091880.009196210771936:12:15 amOption
Canadian Dollar
Jun '200.7402-0.00140.74140.73910.74100.7416157201150906:15:52 amOption
Sep '200.7399-0.00170.74130.73930.74050.741623978906:01:15 amOption
British Pound
Jun '201.2539-0.00501.25811.25011.25741.2589301751816026:15:57 amOption
Sep '201.2544-0.00511.25811.25071.25811.259575166486:14:39 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2026127-1012634726067262652622846852756196:16:25 amOption
Sep '2025999-922620725954260912609116014376:14:59 amOption
Emini SP500
Jun '203104.25-13.503126.753099.003117.753117.7525579831303186:16:16 amOption
Sep '203093.25-13.253115.753088.253106.753106.505691573866:16:03 amOption
Emini Nasdaq 100
Jun '209672.00-12.759707.509646.009685.509684.75730222085716:16:12 amOption
Sep '209647.75-19.009683.509632.259663.009666.7537729656:12:52 amOption