MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20397^6-0^6400^0394^2397^2398^412580668907511:50:59 amOption
Mar '21402^4+1^0404^4399^2400^4401^49853343243211:50:51 amOption
May '21404^6+1^4406^4401^2402^4403^22101315621611:50:48 amOption
Jul '21405^4+1^2407^2402^4404^0404^21828616556311:50:51 amOption
Sep '21386^2+2^6387^6383^2383^6383^444796191211:50:59 amOption
Dec '21386^6+3^0387^6383^2383^4383^6718416646911:44:22 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 '22397^6+2^2398^4394^4395^0395^4104838711:46:16 amOption
Soybeans
Nov '201050^0-1^61062^21047^01051^01051^677981293011:50:34 amOption
Jan '211050^40^01062^61046^61050^21050^410446138547911:51:00 amOption
Mar '211043^0+2^61054^01038^61040^61040^23347520990811:51:00 amOption
May '211039^2+3^01049^61035^01036^01036^21072911943911:50:31 amOption
Jul '211037^6+3^01047^61033^61034^61034^670387812011:50:17 amOption
Aug '211026^6+2^21034^01026^21029^21024^4327593911:47:16 amOption
Sep '21995^0+3^01001^4995^0996^2992^0231420610:29:05 amOption
Nov '21967^0+1^6975^2963^2966^0965^234386889011:50:58 amOption
Jan '22963^4+1^0970^4960^2962^6962^4297874411:46:46 amOption
Mar '22946^0+92^0953^0941^2944^4944^43862418811:42:30 amOption
Wheat
Dec '20598^4-5^2607^2595^2602^0603^64426921405411:50:48 amOption
Mar '21599^4-3^4607^2596^6601^0603^0208358643611:48:13 amOption
May '21599^0-2^2605^6596^6600^0601^258343744311:46:16 amOption
Jul '21590^6-2^2597^4589^2592^6593^064186989911:42:08 amOption
Sep '21593^2-2^0599^6591^4594^2595^232751445211:47:47 amOption
Dec '21599^4-2^4606^2597^4600^6602^028112746811:47:47 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 '20375.20-1.70380.50374.60377.20376.904107113942611:51:00 amOption
Jan '21368.70-1.50373.70368.30370.80370.2066558863611:51:00 amOption
Mar '21358.40-0.60362.50358.20359.30359.0069498117711:51:00 amOption
May '21350.00-0.10353.30349.90350.10350.1045775620311:49:48 amOption
Jul '21348.50+0.40351.60348.00348.40348.1027983409011:51:00 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 '21325.80-0.90328.60325.30326.80326.707481535411:50:02 amOption
Jan '22324.70+28.10326.40323.60323.60324.9022103210:37:07 amOption
Soyoil
Dec '2033.27+0.2133.5532.9233.0733.064917813407311:50:59 amOption
Jan '2133.14+0.2333.4132.8032.9432.91117019487111:51:00 amOption
Mar '2132.95+0.2433.1932.6132.7732.7192948138911:51:00 amOption
May '2132.85+0.2633.0332.4832.5932.5962885930611:50:58 amOption
Jul '2132.77+0.2632.9432.4132.4932.5145654517711:46:23 amOption
Aug '2132.61+0.2732.7532.2932.3532.34439933011:47:28 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 '2131.91+0.2932.0431.5531.5531.6215702088911:46:39 amOption
Jan '2231.50+2.4831.5031.5031.5031.552613357:16:52 pmOption
Minneapolis Wheat
Dec '20550^6-1^4557^0547^4552^0552^219223394811:44:21 amOption
Mar '21563^6-0^4569^2560^2564^0564^29262378211:30:04 amOption
May '21567^6-1^4574^2565^2570^0569^2249627211:44:18 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 '20105.975-0.300107.525102.750107.500106.2754062411:48:52 amOption
Dec '20108.050+0.075108.300107.550108.100107.9754367210407111:50:35 amOption
Feb '21110.3750.000110.850109.800110.850110.37585756658511:50:52 amOption
Apr '21113.800+0.275114.125113.100114.000113.52545495328911:50:31 amOption
Jun '21107.875+0.125108.225107.175108.000107.75029184085111:50:31 amOption
Feeder Cattle
Nov '20136.400+0.675136.575135.425136.350135.725711464411:50:35 amOption
Jan '21132.800+1.450132.900131.100132.000131.35078222421011:50:35 amOption
Mar '21132.175+1.200132.300130.600131.625130.9753438936011:50:35 amOption
Apr '21133.625+0.950133.800132.225133.200132.6751107216911:50:09 amOption
May '21134.300+0.725134.475132.975134.075133.575638184711:50:09 amOption
Lean Hogs
Dec '2066.325+0.70066.97565.92566.45065.625258478073511:50:59 amOption
Feb '2166.375+0.77566.95065.60066.02565.600100765108911:50:34 amOption
Apr '2168.850+0.52569.35068.35068.65068.32539214562811:48:41 amOption
May '2173.525+0.75073.82573.52573.82572.7753514989:43:32 amOption
Jun '2178.250+0.25078.80077.92577.97578.00019772263311:46:32 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Dec '2035.36-0.8136.6035.2336.0736.1725521138177011:51:01 amOption
Jan '2135.72-0.7936.9335.5936.4136.515912123892011:50:50 amOption
Feb '2136.12-0.7537.2935.9936.8136.872814812922911:51:00 amOption
Mar '2136.55-0.7037.6436.4137.1637.252102314402511:50:21 amOption
Apr '2136.99-0.6137.9936.8037.4937.6047316228711:46:37 amOption
Unleaded Gasoline
Nov '201.0460-0.00551.05811.02941.05321.0515852462511:45:33 amOption
Dec '201.0181-0.00991.03621.00541.02641.02802867813590211:51:00 amOption
Jan '211.0148-0.01041.03301.00331.02151.0252133965522111:50:45 amOption
Feb '211.0240-0.01081.04231.01401.03381.034842632092211:50:22 amOption
Heating Oil
Nov '201.0733-0.01511.09661.06901.09291.0884517253511:47:28 amOption
Dec '201.0721-0.01481.09701.06531.08541.08694099312524911:50:52 amOption
Jan '211.0807-0.01261.10331.07321.08971.0933212615655011:51:00 amOption
Feb '211.0895-0.01211.11141.08111.10241.1016100803411511:50:21 amOption
Mar '211.0991-0.01151.12021.09111.10991.110633333331911:50:22 amOption
Natural Gas
Dec '203.299-0.0023.3443.2563.3133.3019893017456111:50:59 amOption
Jan '213.414-0.0033.4573.3743.4313.4173142720632011:50:41 amOption
Feb '213.368+0.0043.3983.3283.3753.364153618445811:50:33 amOption
Mar '213.244+0.0113.2623.2053.2453.233869613397111:50:33 amOption
Apr '212.990+0.0223.0082.9602.9762.96896417364511:50:33 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.665+0.30523.91023.23023.35023.3606795312120111:50:47 amOption
Mar '2123.815+6.82324.05523.39023.53523.51121302502511:40:48 amOption
May '2123.910+6.86424.12023.50023.63523.61662563511:37:15 amOption
Copper
Dec '203.0495-0.00703.08003.03703.05803.05655891713175111:50:58 amOption
Mar '213.0550-0.00603.08503.04303.06253.061039986509011:50:30 amOption
May '213.0580-0.00603.08253.05353.08003.06403461511111:40:41 amOption
Gold
Dec '201881.2+13.21890.91863.31867.91868.018000442393411:50:58 amOption
Feb '211888.5+13.31897.91871.11875.11875.256435772011:50:17 amOption
Apr '211893.7+13.21903.01878.21878.21880.56692744911:50:17 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20172-9-0-14173-19172-6173-7172-27334741121370811:50:54 amOption
Mar '21173-19-0-15174-21173-16174-15174-41641239211:38:18 amOption
10 yr Bond
Dec '20138-6-0-25138-19.5138-5.5138-15138-131416910315244411:50:54 amOption
Mar '21137-27.5-0-26.5138-6137-26138-3138-11291567711:16:21 amOption
5 yr Bond
Dec '20125-19-0-30.25125-23125-18.5125-21125-20.75617325316788011:51:00 amOption
Mar '21125-30-0-31125-30125-29125-29.75125-311048644211:10:24 amOption
2 yr Bond
Dec '20110-13.375-0-31.875110-13.75110-13.25110-13.5110-13.5120641198809911:50:29 amOption
Mar '21110-13.6250-0110-13.75110-13.625110-13.75110-13.62532571211:07:14 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.1662-0.00201.17151.16531.16841.168217047462799311:51:01 amOption
Mar '211.1686-0.00221.17381.16801.17111.1708671379511:38:23 amOption
Japanese Yen
Dec '200.009568+0.0000090.0096080.0095510.0095640.0095609518618401211:51:01 amOption
Mar '210.009568-0.0000050.0096120.0095660.0095880.00957378207510:47:11 amOption
Canadian Dollar
Dec '200.7513+0.00070.75310.74910.75050.75067094611697711:50:45 amOption
Mar '210.7513+0.00040.75280.74960.75090.7509127167711:07:41 amOption
British Pound
Dec '201.2963+0.00341.29921.29011.29261.29298660914945211:50:54 amOption
Mar '211.2971+0.00331.29971.29191.29471.2938223179011:48:39 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2026242-315265172595326303265571986209417811:51:00 amOption
Mar '2126156-30526396258722623426461229344911:48:57 amOption
Emini SP500
Dec '203251.00-51.253296.253226.003268.003302.251368823241776011:51:00 amOption
Mar '213243.50-49.003286.003216.253258.753292.5023792641411:49:34 amOption
Emini Nasdaq 100
Dec '2011028.75-314.0011281.2510980.5011213.2511342.7551001422272911:51:01 amOption
Mar '2111025.00-307.5011253.5010977.0011184.5011332.50477194511:47:38 amOption