MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20326^6+1^0327^0324^4325^4325^619994659066711:03:14 pmOption
Sep '20330^6+0^6331^0328^6329^6330^06182928949610:42:18 pmOption
Dec '20339^2+0^4339^2337^2338^0338^65517537443911:03:14 pmOption
Mar '21350^4+0^2350^6348^6350^0350^287306006110:38:28 pmOption
May '21357^4+0^2357^4356^0356^4357^219851861710:09:48 pmOption
Jul '21362^6+0^2362^6361^0361^0362^423146601810:06:38 pmOption
Sep '21362^00^0362^0360^6360^6362^0897218418:33:15 pmOption
Dec '21368^00^0368^0366^6367^0368^028876248010:06:38 pmOption
Mar '22377^4  P0^0377^4375^6377^0377^426198912:24:03 pmOption
Soybeans
Jul '20845^0+4^2845^4841^4843^4840^69974430038011:04:14 pmOption
Aug '20848^2+4^6848^4844^4846^0843^4149245001710:54:17 pmOption
Sep '20850^4+5^0850^4846^4848^4845^452082651510:48:23 pmOption
Nov '20857^0+5^2857^2853^2854^0851^64226518377910:59:23 pmOption
Jan '21861^0+5^4861^0858^0858^4855^482616635510:16:47 pmOption
Mar '21859^4+6^2859^4855^4855^4853^2960313261510:34:08 pmOption
May '21860^0+6^0860^0856^2857^6854^035505875610:36:36 pmOption
Jul '21868^2+5^4868^2865^0865^0862^622143280110:06:27 pmOption
Aug '21866^4+2^2866^4866^4866^4864^24120348:12:08 pmOption
Sep '21861^0+11^6861^0861^0861^0859^638817:00:00 pmOption
Wheat
Jul '20518^6-2^0520^4515^6520^0520^65919420513911:02:20 pmOption
Sep '20521^2-2^2522^6518^6522^6523^4225908218810:54:37 pmOption
Dec '20530^2-2^0532^0528^0531^6532^2131216300710:50:05 pmOption
Mar '21538^2-2^0539^6535^6539^4540^245602393810:50:05 pmOption
May '21540^6-2^0541^2538^6541^2542^61517579310:50:05 pmOption
Jul '21535^2-3^4535^6535^0535^0538^6159874388:00:31 pmOption
Sep '21541^6  P0^0544^2541^6544^2541^622102612:36:47 pmOption
Dec '21549^0-1^6549^0549^0549^0550^660385210:23:31 pmOption
Mar '22556^60^0556^6556^6556^6556^63145610:29:38 pmOption
Soymeal
Jul '20284.20+1.00284.30283.00283.20283.204332716792711:04:14 pmOption
Aug '20285.90+0.90286.00285.00285.00285.0096803784310:26:09 pmOption
Sep '20287.50+0.80287.60286.30286.30286.706411297039:58:00 pmOption
Oct '20289.10+0.70289.10288.40288.40288.402169193509:56:20 pmOption
Dec '20292.50+0.70292.60291.80291.80291.80198078244010:46:00 pmOption
Jan '21293.50+0.60293.50293.00293.10292.904600217099:45:21 pmOption
Mar '21292.50+0.60292.50292.50292.50291.902725381777:15:44 pmOption
May '21292.20+0.70292.20291.90291.90291.5022042419010:29:32 pmOption
Jul '21295.10+0.80295.10295.10295.10294.301626158707:15:26 pmOption
Aug '21296.000.00296.00296.00296.00295.1035739687:15:09 pmOption
Soyoil
Jul '2027.62+0.2427.6527.2527.3627.385624715713911:01:28 pmOption
Aug '2027.80+0.2527.8227.4727.5427.5598885556710:54:17 pmOption
Sep '2027.96+0.2527.9827.8927.8927.7154184466010:52:53 pmOption
Oct '2028.14+0.2728.1427.8427.8627.872481226299:58:24 pmOption
Dec '2028.46+0.2528.4828.1828.1828.21211309747510:53:27 pmOption
Jan '2128.63+0.2528.6528.3528.3528.3824611737710:37:40 pmOption
Mar '2128.75+0.2428.7828.6128.6128.5110543378410:37:19 pmOption
May '2128.72+0.0728.7328.7228.7228.651032246767:00:31 pmOption
Jul '2128.92+0.0828.9228.9228.9228.84869138757:00:31 pmOption
Aug '2128.91  P+0.5529.0228.8229.0228.9156234612:17:11 pmOption
Minneapolis Wheat
Jul '20523^0-2^0525^0521^2525^0525^044593663010:54:48 pmOption
Sep '20534^2-1^6536^0531^4536^0536^020311914510:36:01 pmOption
Dec '20547^2-1^4548^6544^2548^6548^610391100310:35:55 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 '2035.33-0.1635.9034.7635.2135.493872425562911:03:38 pmOption
Aug '2035.60-0.2436.2335.1435.6235.841064023476611:03:38 pmOption
Sep '2035.91-0.2936.5635.5335.7836.20476733571211:03:18 pmOption
Oct '2036.07-0.3636.6435.7536.0036.43146511661610:55:24 pmOption
Nov '2036.41-0.2636.7836.0936.2036.67152611634010:22:25 pmOption
Unleaded Gasoline
Jul '201.0809+0.00241.08981.06201.06511.0785179211200811:00:31 pmOption
Aug '201.0934+0.00251.10151.07561.08521.09099424506010:40:21 pmOption
Sep '201.0990+0.00631.10001.07921.07971.09271705053910:01:28 pmOption
Oct '201.0132+0.00191.02101.00721.01031.0113813575710:47:40 pmOption
Heating Oil
Jul '201.0372+0.00061.04851.02251.03201.036610139088711:00:52 pmOption
Aug '201.0705+0.00091.08091.05641.06511.06962913352510:52:37 pmOption
Sep '201.0965-0.00251.10271.08571.09331.0990162350076:28:19 pmOption
Oct '201.1208-0.00311.12681.11101.11101.123969264549:01:33 pmOption
Nov '201.1464  P0.00001.15311.08331.10311.14646800234953:59:55 pmOption
Natural Gas
Jul '201.790-0.0591.8481.7841.8301.8491069637021211:03:48 pmOption
Aug '201.886-0.0541.9351.8811.9051.94011018350311:01:50 pmOption
Sep '201.931-0.0571.9831.9251.9661.988117515170610:45:50 pmOption
Oct '202.016-0.0522.0602.0062.0432.068134111349410:47:21 pmOption
Nov '202.348-0.0412.3772.3472.3622.3893294754310:53:49 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2018.730+0.23118.77518.56518.63518.499818712183911:04:02 pmOption
Sep '2018.825+0.24118.85518.71518.71518.5842462529210:23:46 pmOption
Dec '2018.915+2.00618.94018.81518.90018.679651450210:37:56 pmOption
Copper
Jul '202.4510+0.02552.46152.42352.43002.4255121769862411:04:10 pmOption
Sep '202.4620+0.02402.47152.43802.45002.43807653875411:04:19 pmOption
Dec '202.4800+0.02652.48002.46102.46102.453585240669:18:00 pmOption
Gold
Jun '201737.4+0.51743.51735.31740.41736.932192059:27:42 pmOption
Aug '201752.5+0.81758.61747.11749.81751.72131534346311:04:11 pmOption
Oct '201761.9+1.21766.91756.61766.51760.71262683010:57:22 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20179-18-0-18180-13179-12179-31180-03472508410:34:31 pmOption
Sep '20178-2-0-22178-26177-24178-12178-1216832100242511:04:02 pmOption
10 yr Bond
Jun '20139-11.5-0-31.5139-17139-9139-14.5139-1234029426810:42:51 pmOption
Sep '20139-2.5+0-0.5139-7.5138-31139-4139-276599330626711:00:00 pmOption
5 yr Bond
Jun '20125-26-0-31.75125-28125-24.75125-27125-26.2518461264839:54:11 pmOption
Sep '20125-20.75+0-0.75125-22.75125-18.75125-21.25125-2036860338369311:04:09 pmOption
2 yr Bond
Jun '20110-90-0110-9.25110-8.625110-8.625110-9119011062310:35:41 pmOption
Sep '20110-13.625+0-0.125110-14110-13110-13.375110-13.512681211169511:03:13 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.1140+0.00391.11431.11051.11191.11011534554884911:04:07 pmOption
Sep '201.1161+0.00381.11651.11281.11371.11231691288010:59:50 pmOption
Japanese Yen
Jun '200.009291+0.0000150.0092940.0092730.0092830.0092771836815464811:04:23 pmOption
Sep '200.009305+0.0000150.0093060.0092880.0092980.009290197216411:01:27 pmOption
Canadian Dollar
Jun '200.7284+0.00280.73000.72450.72620.72561102111606211:04:19 pmOption
Sep '200.7281+0.00250.72980.72500.72550.725667569711:01:19 pmOption
British Pound
Jun '201.2390+0.00641.24151.23271.23391.23261388918844811:04:19 pmOption
Sep '201.2386+0.00561.24181.23411.23411.2330807432910:46:47 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2025357-2125464250892523125378246287557011:04:22 pmOption
Sep '2025213-422533424972250282525589104010:59:32 pmOption
Emini SP500
Jun '203037.00-5.003049.003008.003029.753042.00140714310443511:04:24 pmOption
Sep '203026.25-5.503038.252999.003020.003031.759614391710:57:44 pmOption
Emini Nasdaq 100
Jun '209546.00-14.259579.509450.259513.009560.254312321073811:04:27 pmOption
Sep '209528.50-13.759560.509437.259485.259542.25129256510:54:29 pmOption