MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20326^6+1^0327^0324^4325^4325^6999959066712:04:26 amOption
Sep '20331^0+1^0331^0328^6329^6330^0331528949612:03:19 amOption
Dec '20339^2+0^4339^4337^2338^0338^6485437443912:01:40 amOption
Mar '21350^6+0^4350^6348^6350^0350^28246006111:32:02 pmOption
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 '20845^4+4^6845^6841^4843^4840^6796930038012:05:00 amOption
Aug '20848^2+4^6849^0844^4846^0843^49815001711:53:07 pmOption
Sep '20850^4+5^0851^0846^4848^4845^48842651511:52:10 pmOption
Nov '20856^6+5^0857^6853^2854^0851^6356318377912:00:56 amOption
Jan '21861^0+5^4861^4858^0858^4855^44316635511:48:07 pmOption
Mar '21859^6+6^4859^6855^4855^4853^256513261511:29:21 pmOption
May '21860^2+6^2860^4856^2857^6854^0615875611:30:10 pmOption
Jul '21869^0+6^2869^2865^0865^0862^6463280111:30:10 pmOption
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 '20519^2-1^4520^4515^6520^0520^6344420513912:03:14 amOption
Sep '20521^6-1^6522^6518^6522^6523^414238218812:03:14 amOption
Dec '20531^0-1^2532^0528^0531^6532^24876300711:56:53 pmOption
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 '21535^2-3^4535^6535^0535^0538^63574388:00:31 pmOption
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 '20284.10+0.90284.40283.00283.20283.20317216792712:05:00 amOption
Aug '20285.90+0.90286.00285.00285.00285.003693784310:38:20 pmOption
Sep '20287.70+1.00287.70286.30286.30286.701902970311:34:01 pmOption
Oct '20289.30+0.90289.30288.40288.40288.401241935011:29:17 pmOption
Dec '20292.40+0.60292.60291.80291.80291.808108244011:53:27 pmOption
Jan '21293.60+0.70293.60293.00293.10292.901602170911:37:55 pmOption
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+0.3027.6927.2527.3627.38433815713912:05:00 amOption
Aug '2027.85+0.3027.8627.4727.5427.556265556712:05:01 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 '2028.51+0.3028.5128.1828.1828.214549747511:48:42 pmOption
Jan '2128.68+0.3028.6828.3528.3528.38421737712:05:01 amOption
Mar '2128.82+0.3128.8228.6128.6128.511323378411:34:00 pmOption
May '2128.92+0.2728.9228.7228.7228.65482467611:30:10 pmOption
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 '2035.28-0.2135.9034.7635.2135.494253225562912:04:23 amOption
Aug '2035.57-0.2736.2335.1435.6235.841336423476612:04:00 amOption
Sep '2035.90-0.3036.5635.5335.7836.20764933571212:02:49 amOption
Oct '2036.08-0.3536.6435.7536.0036.43262311661612:01:18 amOption
Nov '2036.33-0.3436.7836.0936.2036.67242811634012:00:00 amOption
Unleaded Gasoline
Jul '201.0801+0.00161.08981.06201.06511.0785224711200812:00:13 amOption
Aug '201.0903-0.00061.10151.07561.08521.090916204506011:36:22 pmOption
Sep '201.0990+0.00631.10001.07921.07971.09274575053910:01:28 pmOption
Oct '201.0132+0.00191.02101.00721.01031.01132143575710:47:40 pmOption
Heating Oil
Jul '201.0356-0.00101.04851.02251.03201.036614069088712:02:22 amOption
Aug '201.0670-0.00261.08091.05641.06511.06966353352511:54:19 pmOption
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 '201.790-0.0591.8481.7841.8301.8491165037021212:03:48 amOption
Aug '201.885-0.0551.9351.8811.9051.94012338350312:00:06 amOption
Sep '201.936-0.0521.9831.9251.9661.988125715170612:01:31 amOption
Oct '202.018-0.0502.0602.0062.0432.068142711349412:01:31 amOption
Nov '202.351-0.0382.3772.3472.3622.3893404754312:01:31 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2018.900+0.40118.94018.56518.63518.4991061212183912:04:51 amOption
Sep '2018.985+0.40119.01018.71518.71518.5843822529212:02:12 amOption
Dec '2019.095+2.18619.09518.81518.90018.6791391450212:02:12 amOption
Copper
Jul '202.4545+0.02902.46152.42352.43002.4255125969862412:04:38 amOption
Sep '202.4660+0.02802.47152.43802.45002.43808043875412:04:38 amOption
Dec '202.4785+0.02502.48002.46102.46102.45351112406611:40:17 pmOption
Gold
Jun '201742.8+5.91743.51735.31740.41736.9571920511:34:54 pmOption
Aug '201757.7+6.01758.91747.11749.81751.72597834346312:04:48 amOption
Oct '201767.2+6.51767.81756.61766.51760.73442683012:02:34 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20179-26-0-26180-13179-12179-31180-03622508412:01:26 amOption
Sep '20178-4-0-24178-26177-24178-12178-1219072100242512:05:01 amOption
10 yr Bond
Jun '20139-13+0-1139-17139-9139-14.5139-1252709426811:50:47 pmOption
Sep '20139-3+0-1139-7.5138-31139-4139-287693330626712:04:20 amOption
5 yr Bond
Jun '20125-27.25+0-1125-28125-24.75125-27125-26.25224212648311:56:24 pmOption
Sep '20125-21+0-1125-22.75125-18.75125-21.25125-2040805338369312:01:54 amOption
2 yr Bond
Jun '20110-90-0110-9.25110-8.625110-8.625110-9151211062311:27:24 pmOption
Sep '20110-13.625+0-0.125110-14110-13110-13.375110-13.514682211169511:59:02 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.1137+0.00361.11431.11051.11191.11011667154884912:04:25 amOption
Sep '201.1159+0.00361.11651.11281.11371.11231911288011:44:17 pmOption
Japanese Yen
Jun '200.009298+0.0000210.0093020.0092730.0092830.0092772091715464812:04:12 amOption
Sep '200.009314+0.0000240.0093140.0092880.0092980.009290268216412:01:26 amOption
Canadian Dollar
Jun '200.7286+0.00300.73000.72450.72620.72561161311606212:04:18 amOption
Sep '200.7284+0.00280.72980.72500.72550.725683569711:14:30 pmOption
British Pound
Jun '201.2383+0.00571.24151.23271.23391.23261492418844812:04:16 amOption
Sep '201.2386+0.00561.24181.23411.23411.23301184432910:46:47 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2025383+525464250892523125378260177557012:05:03 amOption
Sep '2025227-2825334249722502825255108104011:10:56 pmOption
Emini SP500
Jun '203041.75-0.253049.003008.003029.753042.00146885310443512:04:26 amOption
Sep '203032.00+0.253038.252999.003020.003031.7511814391712:03:11 amOption
Emini Nasdaq 100
Jun '209563.50+3.259579.509450.259513.009560.254594421073812:04:24 amOption
Sep '209543.75+1.509560.509437.259485.259542.25157256511:57:25 pmOption