MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20320^4  S+1^4321^6319^2320^0320^4630436004231:19:59 pmOption
Sep '20325^2  S+1^2326^4324^0324^4325^2159582706781:19:56 pmOption
Dec '20334^4  S+0^4335^6333^6334^2334^4219323670671:19:59 pmOption
Mar '21346^4  S0^0348^2346^2347^0346^43875571601:19:57 pmOption
May '21354^0  S0^0355^4353^4354^0354^01047188331:19:57 pmOption
Jul '21359^2  S0^0360^4358^4359^0359^21318646741:19:59 pmOption
Sep '21358^6  S0^0360^0358^2358^2358^6484213151:14:59 pmOption
Dec '21365^4  S+0^2366^6365^0365^6365^41806610961:19:42 pmOption
Mar '22375^0  S+0^2375^4374^4375^4375^08619351:19:09 pmOption
Soybeans
Jul '20848^4  S+1^4851^2843^4848^0848^4812103095581:19:59 pmOption
Aug '20850^2  S+1^4852^6845^2849^2850^211019463171:19:59 pmOption
Sep '20850^4  S+0^6853^4846^2850^4850^47264265171:19:56 pmOption
Nov '20855^4  S+0^4859^0851^6855^0855^4351931793681:19:59 pmOption
Jan '21859^0  S+0^4862^2855^2858^6859^06601662691:19:23 pmOption
Mar '21855^6  S+1^2858^6852^0854^6855^679741306831:19:23 pmOption
May '21855^2  S+1^6858^4851^2853^6855^23479581061:19:23 pmOption
Jul '21863^2  S+2^0866^2859^2860^6863^21089316281:19:56 pmOption
Aug '21864^4  S+2^2866^4864^2864^2864^460199412:03:29 pmOption
Sep '21859^4  S+10^2862^6859^2862^6859^45884512:05:29 pmOption
Wheat
Jul '20504^4  S-2^2511^6501^2507^6504^4395742039491:19:57 pmOption
Sep '20508^0  S-2^4514^6504^4511^2508^013421799211:19:55 pmOption
Dec '20517^2  S-2^4523^6514^0520^6517^211417631451:18:43 pmOption
Mar '21525^2  S-2^4531^2522^4528^0525^23371214711:18:09 pmOption
May '21528^4  S-2^4534^0526^0531^0528^437249741:19:29 pmOption
Jul '21526^2  S-2^4531^0523^4527^4526^227973481:18:14 pmOption
Sep '21529^6  S-2^2533^4529^4533^4529^65210221:18:14 pmOption
Dec '21539^6  S-2^2540^6538^6539^6539^63238101:17:08 pmOption
Mar '22545^2  S-2^4547^0542^0547^0545^217145012:20:53 pmOption
Soymeal
Jul '20282.00  S-1.90285.00281.80284.20282.00357131676731:19:59 pmOption
Aug '20284.40  S-1.60287.10284.30286.30284.408927370821:19:57 pmOption
Sep '20286.70  S-1.20289.00286.50288.80286.704420285591:19:28 pmOption
Oct '20288.50  S-0.90290.50288.40290.00288.502742189581:17:27 pmOption
Dec '20292.20  S-0.60293.90291.90293.40292.2015537789591:19:57 pmOption
Jan '21293.20  S-0.50294.70293.00294.30293.202617207141:18:33 pmOption
Mar '21291.50  S-0.40292.90291.30292.30291.502282381681:18:32 pmOption
May '21290.60  S-0.40292.10290.40291.20290.601218243401:18:43 pmOption
Jul '21293.10  S-0.40294.70292.80293.70293.10719157231:14:00 pmOption
Aug '21293.90  S-2.10295.10293.90294.80293.90195380212:58:56 pmOption
Soyoil
Jul '2027.60  S+0.3327.7427.0627.2227.60625441653431:19:59 pmOption
Aug '2027.79  S+0.3427.9127.2527.4127.799715524761:19:52 pmOption
Sep '2027.96  S+0.3428.0627.4327.5927.963719425091:19:38 pmOption
Oct '2028.12  S+0.3328.2227.6227.7528.122976233141:17:22 pmOption
Dec '2028.46  S+0.3128.5827.9628.1228.4616954931321:19:51 pmOption
Jan '2128.65  S+0.3128.7628.2028.3228.651742168921:19:51 pmOption
Mar '2128.78  S+0.3128.8928.2928.4828.782048336551:19:51 pmOption
May '2128.92  S+0.3129.0528.4928.5328.921164242241:19:51 pmOption
Jul '2129.13  S+0.3129.2628.6728.7329.131458131111:18:06 pmOption
Aug '2129.20  S+0.8429.3028.9729.0629.2023623221:08:59 pmOption
Minneapolis Wheat
Jul '20513^2  S-4^4520^4512^0517^6513^22203363821:27:50 pmOption
Sep '20524^4  S-4^2531^2523^4528^4524^41188190481:24:19 pmOption
Dec '20537^6  S-3^6543^6537^2541^6537^6747103811:14:59 pmOption
Mar '21550^4  S-2^6554^0550^0553^2550^44745231:14:35 pmOption
May '21558^6  S-2^0558^6558^6558^6558^6120141:29:00 pmOption
Jul '21563^6  S-2^0563^6563^6563^6563^621791:14:24 pmOption
Sep '21566^0  S-2^0566^0566^0566^0566^0127:14:03 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Jun '20100.800  S+1.400101.00099.45099.975100.8007073329361:04:58 pmOption
Aug '20100.725  S+1.475100.85099.20099.850100.725191801081961:04:59 pmOption
Oct '20102.850  S+1.225103.000101.675102.075102.8508156545101:04:59 pmOption
Dec '20105.975  S+0.925106.025105.075105.300105.9757044358471:04:59 pmOption
Feb '21109.500  S+0.425109.825108.850109.175109.5002509152001:04:55 pmOption
Feeder Cattle
May '20126.250  P0.000126.250126.250126.250126.250248125211:56:09 amOption
Aug '20134.025  S+0.725135.000133.025134.200134.0253029161141:04:59 pmOption
Sep '20135.075  S+0.650135.925134.025135.000135.075133951341:04:59 pmOption
Oct '20135.925  S+0.600136.675134.900136.000135.92574638911:04:50 pmOption
Nov '20136.525  S+0.550137.225135.525136.475136.52536322571:04:39 pmOption
Lean Hogs
Jun '2060.175  S-0.32562.00060.05060.10060.1756469243601:04:59 pmOption
Jul '2059.300  S-0.27561.17558.82559.47559.30014951667281:04:58 pmOption
Aug '2057.600  S+0.45058.95056.80057.17557.6009641427621:04:59 pmOption
Oct '2053.100  S+0.85053.75052.10052.25053.1004164387151:04:59 pmOption
Dec '2053.300  S+0.70053.75052.50052.87553.3002527296201:04:50 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Jul '2032.81  S-1.5434.3231.7534.1432.814015272709313:59:57 pmOption
Aug '2033.23  S-1.5434.7032.2034.5433.231163982284933:59:57 pmOption
Sep '2033.69  S-1.5535.1232.7535.0033.69796923296753:59:54 pmOption
Oct '2034.04  S-1.5235.4033.1935.3334.04329111157633:59:50 pmOption
Nov '2034.42  S-1.4635.7233.6035.5634.42203281147643:59:53 pmOption
Unleaded Gasoline
Jun '200.9933  S-0.05561.04710.97201.04710.993311792159183:58:16 pmOption
Jul '201.0177  S-0.04711.06180.99701.06071.0177464001129093:59:07 pmOption
Aug '201.0348  S-0.04141.07391.01611.07391.034830748428363:59:07 pmOption
Sep '201.0400  S-0.03671.07091.02201.06891.040019980514563:58:53 pmOption
Heating Oil
Jun '200.9721  S-0.01870.99520.94850.99050.97219463156623:51:48 pmOption
Jul '201.0099  S-0.01801.03150.98611.02761.009942978822333:59:55 pmOption
Aug '201.0417  S-0.02011.06391.01961.06291.041718868335293:58:53 pmOption
Sep '201.0721  S-0.02231.09531.05081.09291.072116704356323:58:53 pmOption
Oct '201.0962  S-0.02341.11981.07581.11211.09627198254363:58:53 pmOption
Natural Gas
Jun '201.722  S-0.0711.8151.7111.7741.722299318871:29:41 pmOption
Jul '201.886  S-0.0591.9791.8671.9351.8861534173539973:59:34 pmOption
Aug '201.972  S-0.0472.0531.9502.0121.97236416760583:59:10 pmOption
Sep '202.024  S-0.0452.0952.0042.0612.024253621486713:59:27 pmOption
Oct '202.102  S-0.0442.1652.0822.1372.102224251033233:59:27 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
May '2017.686  S+0.12117.68617.68617.68617.68611251:53:35 pmOption
Jul '2017.757  S+0.16217.86017.22517.56017.757638671169083:59:58 pmOption
Sep '2017.838  S+2.37517.93517.31017.64517.8383444226483:59:27 pmOption
Copper
May '202.4025  S-0.03602.42052.37552.42052.40252326309:28:19 amOption
Jul '202.3820  S-0.03652.42202.35852.41102.382072065992413:59:58 pmOption
Sep '202.3955  S-0.03502.43302.37352.42302.39557283353243:59:58 pmOption
Gold
Jun '201710.7  S+5.11713.21684.21703.11710.7132223955723:59:55 pmOption
Aug '201726.8  S-1.41729.11701.61724.11726.81567463069543:59:58 pmOption
Oct '201734.7  S-0.81736.91709.81732.61734.76616225693:10:19 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20179-15  S+0-16179-29178-5178-29179-155427643963663:59:58 pmOption
Sep '20177-29  S+0-16178-10176-19177-12177-294285517894123:59:57 pmOption
10 yr Bond
Jun '20139-4  S+0-5.5139-10138-22138-31.5139-4249419412726003:59:59 pmOption
Sep '20138-27  S+0-5139-1138-13.5138-23138-27194216023563363:59:58 pmOption
5 yr Bond
Jun '20125-20  S+0-2125-23.75125-13.5125-18.75125-20181959312797143:59:58 pmOption
Sep '20125-14.25  S+0-1.75125-17.75125-7.75125-13.25125-14.25153780626755733:59:45 pmOption
2 yr Bond
Jun '20110-7.625  S0-0110-9110-6.625110-8110-7.6259714168231053:59:40 pmOption
Sep '20110-12.125  S-0-31.75110-13.5110-11.125110-12.5110-12.12581802915661223:59:40 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.0995  S-0.00041.10351.09381.09821.09952437125452123:59:57 pmOption
Sep '201.1016  S-0.00041.10561.09601.10051.1016301072223:55:21 pmOption
Japanese Yen
Jun '200.009288  S-0.0000140.0093160.0092660.0092980.009288905841515503:59:59 pmOption
Sep '200.009302  S-0.0000140.0093240.0092810.0093160.00930260818603:50:01 pmOption
Canadian Dollar
Jun '200.7258  S-0.00110.72840.72350.72550.7258815651207933:59:56 pmOption
Sep '200.7258  S-0.00110.72800.72350.72550.7258122447623:59:11 pmOption
British Pound
Jun '201.2256  S-0.00871.23551.22031.23371.22561168191843703:58:58 pmOption
Sep '201.2260  S-0.00871.23451.22141.23411.2260114433332:46:50 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2025534  S+53225572249132500725534250915765333:59:57 pmOption
Sep '2025421  S+5352544024830248302542140610113:38:42 pmOption
Emini SP500
Jun '203035.50  S+41.003039.502965.502994.003035.50205998931215883:59:59 pmOption
Sep '203025.50  S+40.503029.502956.002981.253025.507680387723:58:38 pmOption
Emini Nasdaq 100
Jun '209432.50  S+26.009508.009172.509409.009432.505544592077513:59:59 pmOption
Sep '209416.75  S+25.759490.759167.009382.509416.75140522053:55:16 pmOption