MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20326^6+1^0327^0324^4325^4325^61026359066712:50:21 amOption
Sep '20330^6+0^6331^0328^6329^6330^0345728949612:44:06 amOption
Dec '20339^2+0^4339^4337^2338^0338^6489137443912:42:17 amOption
Mar '21350^6+0^4350^6348^6350^0350^28406006112:27:02 amOption
May '21357^4+0^2357^4356^0356^4357^21681861710:36:06 pmOption
Jul '21362^6+0^2362^6361^0361^0362^4416601810:15:58 pmOption
Sep '21362^00^0362^0360^6360^6362^0352184110:09:19 pmOption
Dec '21368^00^0368^0366^6367^0368^02406248010:06:38 pmOption
Mar '22377^4  P0^0377^4375^6377^0377^426198912:24:03 pmOption
Soybeans
Jul '20846^4+5^6847^2841^4843^4840^6877330038012:48:41 amOption
Aug '20849^4+6^0850^0844^4846^0843^410075001712:38:08 amOption
Sep '20852^0+6^4852^0846^4848^4845^48922651512:30:00 amOption
Nov '20858^0+6^2858^4853^2854^0851^6373618377912:48:51 amOption
Jan '21862^2+6^6862^2858^0858^4855^44396635512:30:00 amOption
Mar '21860^2+7^0860^4855^4855^4853^257713261512:30:01 amOption
May '21860^2+6^2860^4856^2857^6854^0615875611:30:10 pmOption
Jul '21869^6+7^0869^6865^0865^0862^6483280112:30:33 amOption
Aug '21866^4+2^2866^4866^4866^4864^2620348:12:08 pmOption
Sep '21861^0+11^6861^0861^0861^0859^638817:00:00 pmOption
Wheat
Jul '20519^0-1^6520^4515^6520^0520^6356120513912:50:18 amOption
Sep '20521^0-2^4522^6518^6522^6523^414258218812:34:08 amOption
Dec '20530^0-2^2532^0528^0531^6532^24886300712:34:08 amOption
Mar '21539^0-1^2539^6535^6539^4540^22262393811:35:45 pmOption
May '21540^6-2^0541^2538^6541^2542^685579310:50:05 pmOption
Jul '21537^4-1^2537^4535^0535^0538^636743812:30:33 amOption
Sep '21541^6  P0^0544^2541^6544^2541^622102612:36:47 pmOption
Dec '21549^0-1^6549^0549^0549^0550^68385210:23:31 pmOption
Mar '22556^6  P0^0556^6556^6556^6556^63145610:29:38 pmOption
Soymeal
Jul '20284.60+1.40284.60283.00283.20283.20346116792712:50:08 amOption
Aug '20286.10+1.10286.20285.00285.00285.003903784312:28:02 amOption
Sep '20287.90+1.20287.90286.30286.30286.701912970312:28:02 amOption
Oct '20289.20+0.80289.30288.40288.40288.401251935011:29:17 pmOption
Dec '20292.60+0.80292.60291.80291.80291.808718244012:46:39 amOption
Jan '21293.60+0.70293.60293.00293.10292.901622170912:45:37 amOption
Mar '21292.50+0.60292.50292.50292.50291.9079381777:15:44 pmOption
May '21292.20+0.70292.20291.90291.90291.50542419010:29:32 pmOption
Jul '21295.10+0.80295.10295.10295.10294.304158707:15:26 pmOption
Aug '21296.000.00296.00296.00296.00295.10239687:15:09 pmOption
Soyoil
Jul '2027.68+0.3027.7127.2527.3627.38464115713912:49:16 amOption
Aug '2027.84+0.2927.8827.4727.5427.556875556712:41:53 amOption
Sep '2027.98+0.2728.0127.8927.8927.711294466011:30:31 pmOption
Oct '2028.14+0.2728.1627.8427.8627.87722262911:34:59 pmOption
Dec '2028.50+0.2928.5428.1828.1828.214689747512:47:00 amOption
Jan '2128.71+0.3328.7128.3528.3528.38461737712:05:01 amOption
Mar '2128.84+0.3328.8428.6128.6128.511343378412:12:37 amOption
May '2128.98+0.3328.9828.7228.7228.65522467612:31:06 amOption
Jul '2129.10+0.2629.1228.9228.9228.84211387511:30:30 pmOption
Aug '2128.91  P+0.5529.0228.8229.0228.9156234612:17:11 pmOption
Minneapolis Wheat
Jul '20523^0-2^0525^0521^2525^0525^01543663010:54:48 pmOption
Sep '20534^2-1^6536^0531^4536^0536^0381914510:36:01 pmOption
Dec '20547^2-1^4548^6544^2548^6548^6501100310:35:55 pmOption
Mar '21561^2  P0^0562^0552^6556^0561^24545931:15:03 pmOption
May '21569^2  P0^0569^2567^2567^2569^22320131:15:03 pmOption
Jul '21572^0  P0^0572^0572^0572^0572^081801:17:58 pmOption
Sep '21565^0  P0^0565^0565^0565^0565^0127:14:03 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Jun '2099.725  P0.000101.40098.825101.40099.7256176292891:04:57 pmOption
Aug '2099.600  P0.000101.05098.175101.02599.600246051151231:04:59 pmOption
Oct '20101.425  P0.000102.775100.075102.700101.42512680554431:04:59 pmOption
Dec '20104.700  P0.000106.000103.650106.000104.7007532368821:04:59 pmOption
Feb '21108.425  P0.000109.850107.625109.850108.4253959152101:04:58 pmOption
Feeder Cattle
Aug '20135.350  P0.000135.750132.600135.475135.3505772163061:04:45 pmOption
Sep '20135.750  P0.000136.200133.600136.200135.750224050621:03:54 pmOption
Oct '20136.025  P0.000136.775134.200136.775136.025128539271:04:57 pmOption
Nov '20136.050  P0.000137.075134.300136.950136.05093623481:03:59 pmOption
Jan '21134.225  P0.000135.750132.750135.750134.22581713801:02:25 pmOption
Lean Hogs
Jun '2056.850  P0.00056.92555.92556.45056.8505571209141:04:58 pmOption
Jul '2057.025  P0.00057.15054.32554.82557.02517802652181:04:58 pmOption
Aug '2056.725  P0.00056.77553.85054.62556.72511598435541:04:59 pmOption
Oct '2052.325  P0.00052.40050.02550.80052.3254428391231:04:57 pmOption
Dec '2052.875  P0.00052.95050.82551.67552.8753198295911:03:59 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Jul '2035.26-0.2335.9034.7635.2135.494634525562912:50:39 amOption
Aug '2035.54-0.3036.2335.1435.6235.841387323476612:50:28 amOption
Sep '2035.86-0.3436.5635.5335.7836.20782133571212:50:28 amOption
Oct '2036.06-0.3736.6435.7536.0036.43267811661612:50:15 amOption
Nov '2036.27-0.4036.7836.0936.2036.67243011634012:31:23 amOption
Unleaded Gasoline
Jul '201.0765-0.00201.08981.06201.06511.0785253411200812:50:15 amOption
Aug '201.0870-0.00391.10151.07561.08521.090916694506012:30:00 amOption
Sep '201.0881-0.00461.10001.07921.07971.09274805053912:29:16 amOption
Oct '201.0038-0.00751.02101.00201.01031.01132263575712:23:35 amOption
Heating Oil
Jul '201.0323-0.00431.04851.02251.03201.036614819088712:47:23 amOption
Aug '201.0625-0.00711.08091.05641.06511.06966403352512:30:06 amOption
Sep '201.0925-0.00651.10271.08571.09331.09903523500711:36:20 pmOption
Oct '201.1187-0.00521.12681.11101.11101.12391662645411:31:27 pmOption
Nov '201.1408-0.00561.14081.14081.14081.14641482409711:31:12 pmOption
Natural Gas
Jul '201.791-0.0581.8481.7841.8301.8491213637021212:50:42 amOption
Aug '201.885-0.0551.9351.8811.9051.94012518350312:48:00 amOption
Sep '201.938-0.0501.9831.9251.9661.988126115170612:25:50 amOption
Oct '202.015-0.0532.0602.0062.0432.068142911349412:31:14 amOption
Nov '202.348-0.0412.3772.3472.3622.3893434754312:01:31 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2018.915+0.41618.95018.56518.63518.4991179112183912:50:11 amOption
Sep '2019.015+0.43119.01518.71518.71518.5844002529212:45:19 amOption
Dec '2019.125+2.21619.13518.81518.90018.6791891450212:48:01 amOption
Copper
Jul '202.4580+0.03252.46302.42352.43002.4255145199862412:50:24 amOption
Sep '202.4685+0.03052.47402.43802.45002.43809753875412:50:15 amOption
Dec '202.4820+0.02852.48302.46102.46102.45351332406612:29:07 amOption
Gold
Jun '201745.9+9.01745.91735.31740.41736.9581920512:45:47 amOption
Aug '201760.2+8.51760.81747.11749.81751.72914134346312:50:31 amOption
Oct '201768.5+7.81768.51756.61766.51760.73532683012:43:17 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20179-21-0-21180-13179-12179-31180-03682508412:34:42 amOption
Sep '20178-2-0-22178-26177-24178-12178-1219540100242512:47:57 amOption
10 yr Bond
Jun '20139-120-0139-17139-9139-14.5139-1253909426812:45:33 amOption
Sep '20139-20-0139-7.5138-31139-4139-294047330626712:50:18 amOption
5 yr Bond
Jun '20125-26.5+0-0.25125-28125-24.75125-27125-26.25231312648312:31:33 amOption
Sep '20125-20.5+0-0.5125-22.75125-18.75125-21.25125-2041758338369312:50:10 amOption
2 yr Bond
Jun '20110-90-0110-9.25110-8.625110-8.625110-9158711062312:22:36 amOption
Sep '20110-13.50-0110-14110-13110-13.375110-13.515085211169512:49:43 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.1141+0.00401.11461.11051.11191.11011848154884912:50:52 amOption
Sep '201.1166+0.00431.11661.11281.11371.11232111288012:41:26 amOption
Japanese Yen
Jun '200.009300+0.0000230.0093020.0092730.0092830.0092772289015464812:50:55 amOption
Sep '200.009316+0.0000260.0093160.0092880.0092980.009290279216412:45:19 amOption
Canadian Dollar
Jun '200.7287+0.00310.73000.72450.72620.72561236711606212:48:40 amOption
Sep '200.7287+0.00310.72980.72500.72550.725688569712:29:46 amOption
British Pound
Jun '201.2384+0.00581.24151.23271.23391.23261566418844812:50:52 amOption
Sep '201.2392+0.00621.24181.23411.23411.23301190432912:45:48 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2025376-225464250892523125378278257557012:50:36 amOption
Sep '2025225-3025334249722502825255109104011:10:56 pmOption
Emini SP500
Jun '203040.75-1.253049.003008.003029.753042.00154672310443512:50:56 amOption
Sep '203030.50-1.253038.252999.003020.003031.7512024391712:50:28 amOption
Emini Nasdaq 100
Jun '209558.00-2.259579.509450.259513.009560.254873421073812:50:43 amOption
Sep '209542.50+0.259560.509437.259485.259542.25161256512:15:10 amOption