MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20397^4-1^0400^0394^2397^2398^412825968907512:08:37 pmOption
Mar '21402^4+1^0404^4399^2400^4401^410134343243212:08:23 pmOption
May '21404^6+1^4406^4401^2402^4403^22162315621612:07:43 pmOption
Jul '21405^6+1^4407^2402^4404^0404^21917216556312:06:26 pmOption
Sep '21386^6+3^2387^6383^2383^6383^447316191212:01:50 pmOption
Dec '21386^4+2^6387^6383^2383^4383^6758316646912:03:33 pmOption
Mar '22393^0+2^6393^6390^2391^2390^2922928012:06:20 pmOption
May '22395^4+2^0395^6395^4395^6393^49144610:36:53 amOption
Jul '22398^2+2^6398^4394^4395^0395^4108838711:57:24 amOption
Soybeans
Nov '201050^4-1^21062^21047^01051^01051^678111293012:08:35 pmOption
Jan '211050^2-0^21062^61046^61050^21050^410798438547912:08:54 pmOption
Mar '211043^2+3^01054^01038^61040^61040^23673920990812:08:06 pmOption
May '211039^6+3^41049^61035^01036^01036^21235011943912:08:47 pmOption
Jul '211038^4+3^61047^61033^61034^61034^678787812012:08:43 pmOption
Aug '211027^6+3^21034^01026^21029^21024^4330593911:53:22 amOption
Sep '21995^0+3^01001^4995^0996^2992^0231420610:29:05 amOption
Nov '21967^6+2^4975^2963^2966^0965^236416889012:08:35 pmOption
Jan '22965^0+2^4970^4960^2962^6962^4299874411:59:09 amOption
Mar '22948^0+94^0953^0941^2944^4944^43882418811:58:37 amOption
Wheat
Dec '20598^2-5^4607^2595^2602^0603^64490821405412:08:32 pmOption
Mar '21599^4-3^4607^2596^6601^0603^0218118643612:06:57 pmOption
May '21599^2-2^0605^6596^6600^0601^260333744312:05:30 pmOption
Jul '21591^0-2^0597^4589^2592^6593^067116989912:06:51 pmOption
Sep '21593^4-1^6599^6591^4594^2595^233961445212:03:33 pmOption
Dec '21599^2-2^6606^2597^4600^6602^029212746812:04:07 pmOption
Mar '22602^6-3^0608^4602^2608^4605^624509712:04:07 pmOption
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 '20376.00-0.90380.50374.60377.20376.904241713942612:08:46 pmOption
Jan '21369.50-0.70373.70368.30370.80370.2068608863612:08:43 pmOption
Mar '21359.20+0.20362.50358.20359.30359.0077058117712:08:04 pmOption
May '21350.90+0.80353.30349.90350.10350.1049205620312:07:18 pmOption
Jul '21349.30+1.20351.60348.00348.40348.1032593409012:08:43 pmOption
Aug '21344.50+0.90346.30343.30343.30343.60631626311:55:01 amOption
Sep '21337.30+0.60339.20336.70339.20336.70261692811:54:56 amOption
Oct '21326.50-1.10329.40326.50328.30327.60207648611:31:57 amOption
Dec '21326.20-0.50328.60325.30326.80326.708201535412:08:41 pmOption
Jan '22324.70+28.10326.40323.60323.60324.9022103210:37:07 amOption
Soyoil
Dec '2033.22+0.1633.5532.9233.0733.065017613407312:08:46 pmOption
Jan '2133.09+0.1833.4132.8032.9432.91120369487112:08:47 pmOption
Mar '2132.91+0.2033.1932.6132.7732.7197898138912:08:47 pmOption
May '2132.80+0.2133.0332.4832.5932.5965085930612:06:56 pmOption
Jul '2132.76+0.2532.9432.4132.4932.5150304517712:08:47 pmOption
Aug '2132.59+0.2532.7532.2932.3532.34462933012:08:33 pmOption
Sep '2132.29+0.2632.4532.0032.0332.03360618412:08:33 pmOption
Oct '2131.95+0.2532.0631.5931.6731.70390872112:08:33 pmOption
Dec '2131.92+0.3032.0431.5531.5531.6215772088912:07:24 pmOption
Jan '2231.50+2.4831.5031.5031.5031.552613357:16:52 pmOption
Minneapolis Wheat
Dec '20550^6-1^4557^0547^4552^0552^219413394811:59:57 amOption
Mar '21563^6-0^4569^2560^2564^0564^29272378211:53:23 amOption
May '21568^2-1^0574^2565^2570^0569^2254627211:54:01 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 '20105.975-0.300107.525102.750107.500105.9754062411:48:52 amOption
Dec '20108.425+0.450108.425107.550108.100107.9754457610407112:08:52 pmOption
Feb '21110.625+0.250110.850109.800110.850110.37593756658512:08:29 pmOption
Apr '21113.925+0.400114.125113.100114.000113.52549045328912:08:52 pmOption
Jun '21108.000+0.250108.225107.175108.000107.75032214085112:08:29 pmOption
Feeder Cattle
Nov '20136.750+1.025136.925135.425136.350135.725779464412:08:27 pmOption
Jan '21133.150+1.800133.250131.100132.000131.35080782421012:08:48 pmOption
Mar '21132.500+1.525132.600130.600131.625130.9753552936012:08:15 pmOption
Apr '21134.000+1.325134.000132.225133.200132.6751120216912:04:49 pmOption
May '21134.750+1.175134.750132.975134.075133.575654184712:06:36 pmOption
Lean Hogs
Dec '2066.275+0.65066.97565.92566.45065.625263498073512:08:53 pmOption
Feb '2166.375+0.77566.95065.60066.02565.600102585108912:08:24 pmOption
Apr '2168.900+0.57569.35068.35068.65068.32539484562812:04:33 pmOption
May '2173.525+0.75073.82573.52573.82572.7753514989:43:32 amOption
Jun '2178.375+0.37578.80077.92577.97578.00019892263312:04:03 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Dec '2035.27-0.9036.6035.2336.0736.1725989838177012:08:54 pmOption
Jan '2135.63-0.8836.9335.5936.4136.516536323892012:08:51 pmOption
Feb '2136.04-0.8337.2935.9936.8136.873235012922912:07:55 pmOption
Mar '2136.46-0.7937.6436.4137.1637.252234114402512:04:44 pmOption
Apr '2136.85-0.7537.9936.8037.4937.6047546228712:08:25 pmOption
Unleaded Gasoline
Nov '201.0460-0.00551.05811.02941.05321.0515852462511:45:33 amOption
Dec '201.0170-0.01101.03621.00541.02641.02802978613590212:08:53 pmOption
Jan '211.0130-0.01221.03301.00331.02151.0252137135522112:08:53 pmOption
Feb '211.0220-0.01281.04231.01401.03381.034843492092212:08:47 pmOption
Heating Oil
Nov '201.0703-0.01811.09661.06901.09291.0884550253512:08:53 pmOption
Dec '201.0700-0.01691.09701.06531.08541.08694228812524912:08:53 pmOption
Jan '211.0785-0.01481.10331.07321.08971.0933245345655012:08:34 pmOption
Feb '211.0879-0.01371.11141.08111.10241.1016117833411512:08:25 pmOption
Mar '211.0973-0.01331.12021.09111.10991.110634683331912:08:25 pmOption
Natural Gas
Dec '203.3010.0003.3443.2563.3133.30110094417456112:08:52 pmOption
Jan '213.418+0.0013.4573.3743.4313.4173335120632012:08:49 pmOption
Feb '213.371+0.0073.3983.3283.3753.364159848445812:08:49 pmOption
Mar '213.247+0.0143.2623.2053.2453.233891813397112:08:51 pmOption
Apr '212.995+0.0273.0082.9602.9762.96897787364512:08:37 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.640+0.28023.91023.23023.35023.3606906012120112:08:30 pmOption
Mar '2123.800+6.80824.05523.39023.53523.51121522502512:07:34 pmOption
May '2123.910+6.86424.12023.50023.63523.61662563511:37:15 amOption
Copper
Dec '203.0480-0.00853.08003.03703.05803.04756410813175312:08:24 pmOption
Mar '213.0535-0.00753.08503.04303.06253.052587386509012:08:03 pmOption
May '213.0575-0.00653.08253.05353.08003.056522551511112:00:39 pmOption
Gold
Dec '201880.2+12.21890.91863.31867.91868.018189942393412:08:54 pmOption
Feb '211887.6+12.41897.91871.11875.11875.257925772012:07:59 pmOption
Apr '211893.3+12.81903.01878.21878.21880.56912744912:07:34 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20172-14-0-19173-19172-6173-7172-27344726121370812:08:39 pmOption
Mar '21173-19-0-15174-21173-16174-15174-41641239211:38:18 amOption
10 yr Bond
Dec '20138-7-0-26138-19.5138-5.5138-15138-131443667315244412:08:50 pmOption
Mar '21137-27.5-0-26.5138-6137-26138-3138-11291567711:16:21 amOption
5 yr Bond
Dec '20125-19.25-0-30.5125-23125-18.5125-21125-20.75631693316788012:08:32 pmOption
Mar '21125-29-0-30125-30125-29125-29.75125-311148644212:05:44 pmOption
2 yr Bond
Dec '20110-13.375-0-31.875110-13.75110-13.25110-13.5110-13.5122389198809912:08:39 pmOption
Mar '21110-13.6250-0110-13.75110-13.625110-13.75110-13.62532571211:07:14 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.1654-0.00281.17151.16531.16841.168217360462799312:08:51 pmOption
Mar '211.1686-0.00221.17381.16801.17111.1708671379511:38:23 amOption
Japanese Yen
Dec '200.009566+0.0000060.0096080.0095510.0095640.0095609644618401212:08:50 pmOption
Mar '210.009568-0.0000050.0096120.0095660.0095880.00957378207510:47:11 amOption
Canadian Dollar
Dec '200.7509+0.00040.75310.74910.75050.75067230111697712:08:17 pmOption
Mar '210.7513+0.00040.75280.74960.75090.7509127167711:07:41 amOption
British Pound
Dec '201.2953+0.00241.29921.29011.29261.29298807814945212:08:44 pmOption
Mar '211.2962+0.00241.29971.29191.29471.2938225179012:07:32 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2026200-357265172595326303265572031229417812:08:52 pmOption
Mar '2126156-30526396258722623426461229344911:48:57 amOption
Emini SP500
Dec '203246.00-56.253296.253226.003268.003302.251409895241776012:08:54 pmOption
Mar '213235.75-56.753286.003216.253258.753292.5023952641412:04:26 pmOption
Emini Nasdaq 100
Dec '2011017.50-325.2511281.2510980.5011213.2511342.7552717922272912:08:54 pmOption
Mar '2111005.00-327.5011253.5010977.0011184.5011332.50527194512:06:34 pmOption