MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Sep '20311^0  S0^0311^2309^0309^0311^0856865332011:19:59 pmOption
Dec '20323^2  S0^0323^4320^6321^0323^21303516874061:19:59 pmOption
Mar '21335^4  S0^0335^4332^6332^6335^4301831559261:19:57 pmOption
May '21343^6  S0^0343^6340^6340^6343^66261455471:19:57 pmOption
Jul '21350^6  S0^0350^6347^4347^4350^616927849991:19:57 pmOption
Sep '21355^6  S0^0355^6352^6352^6355^64802302701:19:58 pmOption
Dec '21363^2  S0^0363^2360^6361^0363^29775915251:19:50 pmOption
Mar '22373^2  S0^0373^4370^6370^6373^229845751:19:45 pmOption
May '22379^0  S0^0379^0378^2378^2379^0178468:45:59 amOption
Soybeans
Aug '20882^0  S0^0884^0880^0884^0882^057414141:15:17 pmOption
Sep '20876^2  S0^0882^2874^2880^6876^216183557811:19:59 pmOption
Nov '20878^6  S0^0884^6876^2883^0878^6970533724331:19:59 pmOption
Jan '21885^2  S0^0891^2883^4889^0885^229154850731:19:56 pmOption
Mar '21887^2  S0^0893^0885^4890^0887^2190491668991:19:59 pmOption
May '21891^6  S0^0897^6890^0893^4891^614103734211:19:56 pmOption
Jul '21899^2  S0^0904^4897^4900^0899^28289504921:19:56 pmOption
Aug '21900^6  S0^0904^0899^2904^0900^625128551:06:45 pmOption
Sep '21896^4  S0^0900^6895^2900^6896^43813881:03:00 pmOption
Nov '21895^6  S+49^4900^4894^0896^0895^61948233181:19:59 pmOption
Wheat
Sep '20510^6  S0^0512^6506^0508^2510^6641011698381:19:57 pmOption
Dec '20517^4  S0^0520^0513^2516^0517^4473681116971:19:57 pmOption
Mar '21526^2  S0^0529^0522^2525^6526^215918453691:19:41 pmOption
May '21531^6  S0^0535^0528^2531^6531^65259177121:19:00 pmOption
Jul '21533^6  S0^0538^4531^0534^2533^67703237331:19:55 pmOption
Sep '21540^2  S0^0545^0537^2542^4540^239426221:19:55 pmOption
Dec '21550^4  S0^0554^6547^0551^2550^422872971:14:10 pmOption
Mar '22558^0  S0^0558^0558^0558^0558^03419811:08:32 pmOption
May '22557^4  S0^0557^4557^4557^4557^4211061:15:18 pmOption
Soymeal
Aug '20282.30  S0.00284.80282.00284.70282.30127115831:19:59 pmOption
Sep '20284.70  S0.00287.60284.40285.80284.7011735687921:19:59 pmOption
Oct '20286.60  S0.00289.50286.30287.70286.605877321321:19:46 pmOption
Dec '20290.20  S0.00293.00289.80291.20290.20346291618511:19:56 pmOption
Jan '21291.90  S0.00294.50291.50292.70291.909159270591:19:56 pmOption
Mar '21292.50  S0.00295.40292.10293.50292.507056520111:19:38 pmOption
May '21293.70  S0.00296.70293.20294.00293.703973353551:19:41 pmOption
Jul '21296.50  S0.00299.30296.10296.80296.503172274321:19:50 pmOption
Aug '21297.80  S0.00300.60297.60299.90297.8062865801:06:52 pmOption
Sep '21298.50  S+2.60301.30298.50301.20298.5049772421:11:27 pmOption
Soyoil
Aug '2031.70  S0.0031.7031.3731.7031.702598621:14:33 pmOption
Sep '2031.10  S0.0031.2230.8131.1031.1018751517411:19:56 pmOption
Oct '2031.00  S0.0031.1030.6830.9831.0011613357041:19:59 pmOption
Dec '2031.13  S0.0031.2730.8131.1731.13565981742331:19:59 pmOption
Jan '2131.30  S0.0031.4230.9931.2831.3013737410091:19:59 pmOption
Mar '2131.37  S0.0031.5031.0831.3631.378155516361:19:59 pmOption
May '2131.45  S0.0031.5831.1631.5031.455119405201:19:41 pmOption
Jul '2131.54  S0.0031.6831.2531.5631.543643210411:19:38 pmOption
Aug '2131.47  S0.0031.6131.1931.3231.4732130441:06:45 pmOption
Sep '2131.33  S+2.8731.3331.0831.2331.3311420701:03:01 pmOption
Minneapolis Wheat
Sep '20501^4  S0^0505^2501^0501^4501^43301414341:29:02 pmOption
Dec '20516^0  S0^0518^4515^2516^0516^02213190381:24:18 pmOption
Mar '21530^4  S0^0532^6530^0530^4530^462870221:18:54 pmOption
May '21540^4  S0^0542^4540^0540^6540^416530631:12:44 pmOption
Jul '21549^6  S0^0550^4549^4550^2549^68111051:11:56 pmOption
Sep '21557^6  S0^0557^6555^2557^2557^61286312:48:38 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Aug '20102.300  S0.000102.700101.775102.150102.3007725270331:04:59 pmOption
Oct '20107.450  S0.000107.925106.900107.325107.450165991246111:04:59 pmOption
Dec '20111.650  S0.000111.800111.075111.325111.6508423588151:04:59 pmOption
Feb '21114.925  S0.000115.000114.425114.500114.9255316371781:04:59 pmOption
Apr '21116.975  S0.000117.025116.325116.325116.9754164243791:04:47 pmOption
Feeder Cattle
Aug '20144.800  S0.000145.175144.100144.500144.80081961331:04:59 pmOption
Sep '20146.475  S0.000146.875145.800146.300146.4753259133851:04:59 pmOption
Oct '20147.300  S0.000147.675146.525146.800147.300214886631:04:59 pmOption
Nov '20147.775  S0.000148.100146.900146.900147.775155053041:04:58 pmOption
Jan '21145.025  S0.000145.275144.100144.150145.025107456351:04:58 pmOption
Lean Hogs
Aug '2049.450  S0.00049.70049.20049.32549.4508512181141:04:58 pmOption
Oct '2049.300  S0.00049.77548.70048.92549.300160701062871:04:55 pmOption
Dec '2051.475  S0.00051.65050.15050.27551.47511185480311:04:59 pmOption
Feb '2160.025  S0.00060.12558.50058.55060.0255423276021:04:56 pmOption
Apr '2165.675  S0.00065.72564.27564.32565.6751739189101:04:29 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Sep '2042.34+0.1542.3942.1542.1942.1912483936685:16:48 pmOption
Oct '2042.60+0.1742.6442.4242.4242.431830352317475:16:18 pmOption
Nov '2042.92+0.1642.9242.7342.7442.76957541365915:06:07 pmOption
Dec '2043.23+0.1943.2343.0243.0243.041368072386975:09:05 pmOption
Jan '2143.33+0.0243.3443.1543.1543.3133087884555:00:20 pmOption
Unleaded Gasoline
Sep '201.2308+0.00801.23121.22301.22301.2228347451104945:14:56 pmOption
Oct '201.1616+0.00791.16161.15321.15321.153731684532345:14:39 pmOption
Nov '201.1431  P0.00001.17841.12831.12831.143115863282773:57:41 pmOption
Dec '201.1371  P0.00001.16941.11911.12271.137115182423253:57:41 pmOption
Heating Oil
Sep '201.2703+0.00721.27151.26421.26511.263151977895595:15:43 pmOption
Oct '201.2876+0.00661.28881.28181.28181.281026736420355:14:56 pmOption
Nov '201.3000  P0.00001.33621.28621.28621.300012801318673:59:55 pmOption
Dec '201.3187  P0.00001.35331.30361.30361.318717085356243:55:00 pmOption
Jan '211.3371  P0.00001.37011.32201.32201.33715467237171:59:15 pmOption
Natural Gas
Sep '202.210+0.0192.2122.2022.2062.1911613347055:16:35 pmOption
Oct '202.349+0.0182.3492.3442.3472.331783181405455:11:55 pmOption
Nov '202.693+0.0182.6932.6932.6932.675457211049005:00:00 pmOption
Dec '202.999+0.0053.0012.9992.9992.99425198869375:02:15 pmOption
Jan '213.107+0.0043.1073.1073.1073.103260901295035:01:07 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Sep '2027.200+0.31027.27527.08527.10526.8902098121364685:16:50 pmOption
Dec '2027.445+10.53627.51527.34027.34027.14116086593525:13:57 pmOption
Mar '2127.685+10.69327.68527.62027.62027.401189557905:04:44 pmOption
Copper
Sep '202.9165-0.00052.91752.91452.91652.9170781351118095:16:49 pmOption
Dec '202.9375-0.00152.93752.93752.93752.939014884591655:08:25 pmOption
Mar '212.9575  P0.00002.97602.93302.93302.95755849372893:39:21 pmOption
Gold
Aug '202031.1  P0.02050.22011.02024.02031.1142283563:43:56 pmOption
Oct '202042.9+5.82043.42041.92042.62037.121135702635:13:25 pmOption
Dec '202055.8+6.52056.32052.72055.02049.33625334157565:16:48 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Sep '20181-29-0-26181-30181-28181-28182-327963210743505:16:25 pmOption
Dec '20180-15  P0-0181-5180-2181-5180-15338249633:56:46 pmOption
10 yr Bond
Sep '20140-1.5-0-31140-2140-1140-1140-2.5100076834514745:12:27 pmOption
Dec '20140-0.5  P0-0140-10139-29.5140-10140-0.52080287602:59:32 pmOption
5 yr Bond
Sep '20126-1.75-0-30.75126-2126-1.75126-1.75126-346607334833205:11:01 pmOption
Dec '20126-7.75  P0-0126-12.25126-7126-12.25126-7.752851286313:59:02 pmOption
2 yr Bond
Sep '20110-14.875-0-31.875110-14.875110-14.75110-14.875110-1520777322097565:12:16 pmOption
Dec '20110-16.5  S0-0110-16.5110-16.5110-16.5110-16.5232:12:07 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Sep '201.1881+0.00111.18821.18741.18741.18712110926884045:16:47 pmOption
Dec '201.1903+0.00111.19031.18991.18991.1892143195495:06:25 pmOption
Japanese Yen
Sep '200.009475+0.0000030.0094770.0094730.0094730.009472787751556035:16:10 pmOption
Dec '200.009482  P0.0000000.0095000.0094610.0094840.009482604623:09:30 pmOption
Canadian Dollar
Sep '200.7538+0.00090.75390.75360.75380.7530793731174345:15:16 pmOption
Dec '200.7540+0.00100.75400.75400.75400.753025844265:00:00 pmOption
British Pound
Sep '201.3127+0.00081.31281.31171.31221.3119943121738055:16:50 pmOption
Dec '201.3123  P0.00001.31561.30861.30861.312336718293:02:43 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Sep '2027067+1227070270462706727055154528898365:16:50 pmOption
Dec '2026953+2426971266002662526929894663:59:17 pmOption
Emini SP500
Sep '203317.75+1.753317.753315.003317.003316.00108732626218995:16:52 pmOption
Dec '203306.50+0.753313.003283.503290.253305.755948528493:52:54 pmOption
Emini Nasdaq 100
Sep '2011092.75+1.0011094.2511085.0011094.0011091.753478742266395:16:44 pmOption
Dec '2011077.50+2.2511077.5011077.5011077.5011075.2548619105:14:33 pmOption