MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20397^6-0^6400^0394^2397^2398^412507768907511:42:22 amOption
Mar '21402^6+1^2404^4399^2400^4401^49830543243211:42:26 amOption
May '21404^6+1^4406^4401^2402^4403^22097615621611:42:26 amOption
Jul '21405^6+1^4407^2402^4404^0404^21818116556311:42:26 amOption
Sep '21386^4+3^0387^6383^2383^6383^444646191211:41:46 amOption
Dec '21386^6+3^0387^6383^2383^4383^6716716646911:42:26 amOption
Mar '22393^2+3^0393^6390^2391^2390^2822928011:38:47 amOption
May '22395^4+2^0395^6395^4395^6393^49144610:36:53 amOption
Jul '22398^0+2^4398^4394^4395^0395^4100838711:31:43 amOption
Soybeans
Nov '201050^2-1^41062^21047^01051^01051^677771293011:41:44 amOption
Jan '211050^0-0^41062^61046^61050^21050^410331038547911:42:27 amOption
Mar '211042^2+2^01054^01038^61040^61040^23326620990811:42:27 amOption
May '211038^6+2^41049^61035^01036^01036^21065711943911:42:18 amOption
Jul '211037^2+2^41047^61033^61034^61034^669397812011:42:12 amOption
Aug '211026^2+1^61034^01026^21029^21024^4323593911:39:03 amOption
Sep '21995^0+3^01001^4995^0996^2992^0231420610:29:05 amOption
Nov '21966^0+0^6975^2963^2966^0965^233536889011:40:06 amOption
Jan '22963^2+0^6970^4960^2962^6962^4296874411:36:08 amOption
Mar '22946^0+92^0953^0941^2944^4944^43812418811:36:09 amOption
Wheat
Dec '20597^6-6^0607^2595^2602^0603^64401221405411:42:20 amOption
Mar '21599^0-4^0607^2596^6601^0603^0207918643611:42:08 amOption
May '21599^0-2^2605^6596^6600^0601^258323744311:35:30 amOption
Jul '21590^6-2^2597^4589^2592^6593^064156989911:42:08 amOption
Sep '21593^2-2^0599^6591^4594^2595^232691445211:38:39 amOption
Dec '21599^2-2^6606^2597^4600^6602^028042746811:34:30 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 '20375.60-1.30380.50374.60377.20376.904070513942611:42:27 amOption
Jan '21369.00-1.20373.70368.30370.80370.2066158863611:42:08 amOption
Mar '21358.60-0.40362.50358.40359.30359.0069178117711:42:09 amOption
May '21350.100.00353.30349.90350.10350.1044915620311:42:27 amOption
Jul '21348.40+0.30351.60348.00348.40348.1027723409011:42:08 amOption
Aug '21343.600.00346.30343.30343.30343.60610626311:28:53 amOption
Sep '21336.700.00339.20336.70339.20336.70253692811:32:10 amOption
Oct '21326.50-1.10329.40326.50328.30327.60208648611:31:57 amOption
Dec '21325.60-1.10328.60325.40326.80326.707381535411:42:16 amOption
Jan '22324.70+28.10326.40323.60323.60324.9022103210:37:07 amOption
Soyoil
Dec '2033.24+0.1833.5532.9233.0733.064869213407311:42:07 amOption
Jan '2133.11+0.2033.4132.8032.9432.91115909487111:42:00 amOption
Mar '2132.91+0.2033.1932.6132.7732.7192378138911:42:00 amOption
May '2132.82+0.2333.0332.4832.5932.5962745930611:40:56 amOption
Jul '2132.77+0.2632.9432.4132.4932.5145574517711:42:08 amOption
Aug '2132.60+0.2632.7532.2932.3532.34409933011:41:55 amOption
Sep '2132.30+0.2732.4532.0032.0332.03340618411:41:55 amOption
Oct '2131.95+0.2532.0631.5931.6731.70388872111:29:09 amOption
Dec '2131.92+0.3032.0431.5531.5531.6215682088911:29:09 amOption
Jan '2231.50+2.4831.5031.5031.5031.552613357:16:52 pmOption
Minneapolis Wheat
Dec '20550^4-1^6557^0547^4552^0552^219063394811:34:26 amOption
Mar '21563^6-0^4569^2560^2564^0564^29262378211:30:04 amOption
May '21568^4-0^6574^2565^2570^0569^2247627211:32:43 amOption
Jul '21573^0-1^6579^4570^6575^2574^6155484411:29:26 amOption
Sep '21574^4-1^4580^0573^0577^2576^053376510:55:07 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 '20104.500-1.775107.525102.750107.500106.2754052411:41:09 amOption
Dec '20108.050+0.075108.300107.550108.100107.9754346710407111:42:23 amOption
Feb '21110.400+0.025110.850109.800110.850110.37585136658511:41:59 amOption
Apr '21113.800+0.275114.125113.100114.000113.52545195328911:41:38 amOption
Jun '21107.850+0.100108.225107.175108.000107.75028974085111:40:29 amOption
Feeder Cattle
Nov '20136.500+0.775136.575135.425136.350135.725706464411:38:43 amOption
Jan '21132.725+1.375132.900131.100132.000131.35077842421011:42:27 amOption
Mar '21132.125+1.150132.300130.600131.625130.9753424936011:42:27 amOption
Apr '21133.625+0.950133.800132.225133.200132.6751094216911:42:27 amOption
May '21134.325+0.750134.475132.975134.075133.575636184711:42:27 amOption
Lean Hogs
Dec '2066.300+0.67566.97565.92566.45065.625256628073511:42:18 amOption
Feb '2166.350+0.75066.95065.60066.02565.600100085108911:41:24 amOption
Apr '2168.700+0.37569.35068.35068.65068.32538994562811:40:01 amOption
May '2173.525+0.75073.82573.52573.82572.7753514989:43:32 amOption
Jun '2178.200+0.20078.80077.92577.97578.00019652263311:41:24 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Dec '2035.50-0.6736.6035.2336.0736.1725275638177011:42:29 amOption
Jan '2135.86-0.6536.9335.5936.4136.515880623892011:42:07 amOption
Feb '2136.28-0.5937.2935.9936.8136.872809012922911:42:09 amOption
Mar '2136.68-0.5737.6436.4137.1637.252093114402511:42:25 amOption
Apr '2137.07-0.5337.9936.8037.4937.6047176228711:42:08 amOption
Unleaded Gasoline
Nov '201.0440-0.00751.05811.02941.05321.0515821462511:41:04 amOption
Dec '201.0214-0.00661.03621.00541.02641.02802805713590211:42:28 amOption
Jan '211.0174-0.00781.03301.00331.02151.0252132595522111:42:25 amOption
Feb '211.0262-0.00861.04231.01401.03381.034842362092211:42:29 amOption
Heating Oil
Nov '201.0755-0.01291.09661.06901.09291.0884509253511:42:06 amOption
Dec '201.0762-0.01071.09701.06531.08541.08694035312524911:42:30 amOption
Jan '211.0845-0.00881.10331.07321.08971.0933211055655011:42:30 amOption
Feb '211.0930-0.00861.11141.08111.10241.1016100003411511:42:30 amOption
Mar '211.1021-0.00851.12021.09111.10991.110633163331911:42:19 amOption
Natural Gas
Dec '203.286-0.0153.3443.2563.3133.3019595817456111:42:23 amOption
Jan '213.401-0.0163.4573.3743.4313.4173105620632011:42:29 amOption
Feb '213.359-0.0053.3983.3283.3753.364152318445811:42:14 amOption
Mar '213.232-0.0013.2623.2053.2453.233861713397111:41:58 amOption
Apr '212.986+0.0183.0082.9602.9762.96895597364511:41:49 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.655+0.29523.91023.23023.35023.3606768312120111:42:27 amOption
Mar '2123.800+6.80824.05523.39023.53523.51121292502511:40:48 amOption
May '2123.910+6.86424.12023.50023.63523.61662563511:37:15 amOption
Copper
Dec '203.0480-0.00853.08003.03703.05803.05655845113175111:42:26 amOption
Mar '213.0540-0.00703.08503.04303.06253.061039426509011:40:17 amOption
May '213.0580-0.00603.08253.05353.08003.06403461511111:40:41 amOption
Gold
Dec '201880.4+12.41890.91863.31867.91868.017911242393411:42:29 amOption
Feb '211887.6+12.41897.91871.11875.11875.256085772011:41:42 amOption
Apr '211893.1+12.61903.01878.21878.21880.56622744911:42:18 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20172-11-0-16173-19172-6173-7172-27331603121370811:42:28 amOption
Mar '21173-19-0-15174-21173-16174-15174-41641239211:38:18 amOption
10 yr Bond
Dec '20138-6.5-0-25.5138-19.5138-5.5138-15138-131411226315244411:42:27 amOption
Mar '21137-27.5-0-26.5138-6137-26138-3138-11291567711:16:21 amOption
5 yr Bond
Dec '20125-19-0-30.25125-23125-18.5125-21125-20.75606893316788011:42:29 amOption
Mar '21125-30-0-31125-30125-29125-29.75125-311048644211:10:24 amOption
2 yr Bond
Dec '20110-13.375-0-31.875110-13.75110-13.25110-13.5110-13.5120463198809911:42:29 amOption
Mar '21110-13.6250-0110-13.75110-13.625110-13.75110-13.62532571211:07:14 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.1661-0.00211.17151.16531.16841.168216919562799311:42:29 amOption
Mar '211.1686-0.00221.17381.16801.17111.1708671379511:38:23 amOption
Japanese Yen
Dec '200.009568+0.0000080.0096080.0095510.0095640.0095609470618401211:41:42 amOption
Mar '210.009568-0.0000050.0096120.0095660.0095880.00957378207510:47:11 amOption
Canadian Dollar
Dec '200.7510+0.00050.75310.74910.75050.75067034611697711:42:27 amOption
Mar '210.7513+0.00040.75280.74960.75090.7509127167711:07:41 amOption
British Pound
Dec '201.2960+0.00311.29921.29011.29261.29298565414945211:42:27 amOption
Mar '211.2953+0.00151.29971.29191.29471.2938220179011:10:26 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2026259-298265172595326303265571966199417811:42:28 amOption
Mar '2126180-28126396258722623426461228344911:39:23 amOption
Emini SP500
Dec '203253.00-49.253296.253226.003268.003302.251348066241776011:42:29 amOption
Mar '213243.25-49.253286.003216.253258.753292.5023512641411:42:07 amOption
Emini Nasdaq 100
Dec '2011046.50-296.2511281.2510980.5011213.2511342.7549977722272911:42:29 amOption
Mar '2111039.00-293.5011253.5010977.0011184.5011332.50457194511:42:10 amOption