MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20406^0+0^6407^4403^4404^2405^2227767439297:14:18 amOption
Mar '21411^2+0^6412^4408^6409^4410^486083374167:14:20 amOption
May '21413^2+1^0414^2410^4411^2412^239441478717:12:16 amOption
Jul '21413^0+1^0413^4410^2411^2412^021821480547:11:35 amOption
Sep '21397^4+0^2398^0396^2396^2397^2343549547:05:04 amOption
Dec '21398^00^0398^4397^0397^6398^08001496797:14:27 amOption
Mar '22405^40^0405^6404^6405^0405^46996436:59:59 amOption
May '22407^4  P0^0408^0406^2406^2407^414136712:55:06 pmOption
Jul '22408^60^0408^6408^0408^0408^6975061:24:07 amOption
Soybeans
Nov '201061^6+7^41063^61051^21055^61054^2216032181887:14:25 amOption
Jan '211062^0+8^01063^61051^21055^21054^0128843222177:14:17 amOption
Mar '211051^0+8^61053^01039^21044^01042^267802021497:14:13 amOption
May '211045^4+8^01047^41035^01038^21037^420911053737:14:13 amOption
Jul '211046^6+7^21048^41037^21040^61039^41130787267:14:13 amOption
Aug '211037^2+6^41039^41030^61030^61030^68750977:06:23 amOption
Sep '211006^0+7^01006^21001^41002^0999^05136145:14:53 amOption
Nov '21978^0+5^0979^4970^2973^4973^0700630577:14:13 amOption
Jan '22976^0+5^4976^0973^0973^0970^43586934:51:20 amOption
Mar '22957^0+103^0957^0952^6953^0950^411229315:26:36 amOption
Wheat
Dec '20632^4+5^4634^0623^4628^4627^0131862179987:14:13 amOption
Mar '21630^6+4^6632^0622^6626^4626^02773755297:14:26 amOption
May '21627^2+2^6629^2622^2624^4624^41419357147:12:35 amOption
Jul '21612^0+1^2613^6608^0610^4610^61893648587:11:07 amOption
Sep '21613^4+0^6615^0611^2612^2612^6507121857:06:09 amOption
Dec '21619^6+1^0621^0617^2617^6618^6711247117:13:47 amOption
Mar '22620^4+0^2622^2618^6619^0620^217847027:12:44 amOption
May '22614^6+1^2614^6614^6614^6613^4153716:49:52 amOption
Jul '22594^4-0^6596^0592^6594^2595^21112274:02:43 amOption
Soymeal
Dec '20376.10+2.90378.00373.70375.20373.2087141536787:14:24 amOption
Jan '21369.60+2.40371.10367.00368.70367.203000805507:14:13 amOption
Mar '21360.60+1.60362.20358.60360.40359.002382797287:13:41 amOption
May '21353.60+1.40354.50352.00352.60352.201897512607:14:18 amOption
Jul '21351.20+1.30351.80349.80350.60349.90377317557:13:35 amOption
Aug '21346.10+1.10346.90345.90346.30345.005363437:13:35 amOption
Sep '21337.80+1.10338.90337.10338.00336.704273956:44:32 amOption
Oct '21328.30+1.70328.30327.20327.80326.602761526:44:32 amOption
Dec '21326.70+1.10327.00325.90326.50325.6058149157:09:30 amOption
Jan '22324.80+28.20324.80324.80324.80324.3059313:46:49 amOption
Soyoil
Dec '2033.01+0.4833.0432.3132.5232.53141831523117:14:27 amOption
Jan '2132.98+0.4533.0232.3232.5332.533103873657:14:25 amOption
Mar '2132.99+0.4533.0232.3332.5632.541573780747:14:17 amOption
May '2133.00+0.4433.0232.3432.5532.56576591027:14:26 amOption
Jul '2133.03+0.4633.0532.4632.6032.57331438847:14:26 amOption
Aug '2132.82+0.3832.8232.5732.5732.4413846712:49:29 amOption
Sep '2132.60+0.3932.6032.3232.3232.213247065:25:29 amOption
Oct '2132.27+0.4032.2731.9831.9831.87564645:25:29 amOption
Dec '2132.28+0.4132.3531.8031.9931.8773186227:09:30 amOption
Jan '2231.88  P+2.8632.0031.8832.0031.8881115610:17:44 pmOption
Minneapolis Wheat
Dec '20574^0+4^6574^0567^4568^2569^2676370367:08:55 amOption
Mar '21584^6+3^6584^6579^4580^0581^0298203157:08:55 amOption
May '21590^0+3^6590^0584^6585^2586^24258417:08:55 amOption
Jul '21594^0+2^4594^4590^2590^2591^47236497:08:19 amOption
Sep '21588^00^0588^0586^4586^4588^02327763:13:31 amOption
Mar '22590^6-0^2590^6590^6590^6591^061461:22:10 amOption
Mar '22590^6-0^2590^6590^6590^6591^061461:22:10 amOption
May '22597^0  P0^0597^0597^0597^0597^04411:02:38 amOption
Sep '22532^4  P-3^6524^6520^4522^0532^4428285388:45:59 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Oct '20104.000  P0.000107.350103.800107.050104.000178650541:03:59 pmOption
Dec '20105.150  P0.000108.750104.700108.550105.150352381069191:04:57 pmOption
Feb '21108.175  P0.000111.475107.675111.450108.17523082649851:04:57 pmOption
Apr '21110.200  P0.000113.575109.675113.375110.20011944501331:04:45 pmOption
Jun '21104.200  P0.000107.275103.700107.075104.2008335331221:03:48 pmOption
Feeder Cattle
Oct '20134.600  P0.000137.950134.100137.950134.600106318681:04:59 pmOption
Nov '20130.075  P0.000135.100130.025135.100130.075637596831:04:57 pmOption
Jan '21125.225  P0.000129.750124.375129.650125.2257471210521:04:57 pmOption
Mar '21124.925  P0.000129.250124.025129.250124.925398278431:04:24 pmOption
Apr '21127.050  P0.000131.075126.150131.075127.050114314281:04:55 pmOption
Lean Hogs
Dec '2071.425  P0.00072.80069.32569.72571.42528969910291:04:59 pmOption
Feb '2170.850  P0.00071.95069.75070.75070.85016050455591:04:59 pmOption
Apr '2172.325  P0.00073.62571.65073.60072.32513117464991:04:56 pmOption
May '2176.275  P0.00076.90076.12576.90076.275127155212:52:51 pmOption
Jun '2180.575  P0.00081.85079.87581.85080.5755166224011:04:56 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Nov '2040.88+0.0540.9840.4840.6540.83754154996:54:52 amOption
Dec '2040.92-0.1441.3340.6540.9341.06791754278717:14:30 amOption
Jan '2141.20-0.1441.6140.9441.2441.34127172183777:14:18 amOption
Feb '2141.49-0.1441.8841.2341.5341.6347011209387:14:19 amOption
Mar '2141.79-0.1142.1441.5241.7341.9032481502827:08:06 amOption
Unleaded Gasoline
Nov '201.1642+0.00191.17381.15211.15851.16231317532747:14:29 amOption
Dec '201.1492+0.00071.15881.13741.14391.148551891177747:14:28 amOption
Jan '211.1456+0.00111.15401.13351.14031.1445949422357:12:48 amOption
Feb '211.1549+0.00061.16331.14501.15031.1543267202557:13:27 amOption
Heating Oil
Nov '201.1567-0.00141.16281.14451.15351.15811966587327:14:29 amOption
Dec '201.1650-0.00151.17101.15301.16401.166569191049647:14:19 amOption
Jan '211.1776-0.00151.18381.16661.17351.17911551540337:14:23 amOption
Feb '211.1947+0.00241.19641.18041.18651.1923538332196:52:45 amOption
Mar '211.2041+0.00051.20801.19231.19861.2036947331417:07:46 amOption
Natural Gas
Nov '202.914+0.1192.9262.8242.8312.79517903725607:14:30 amOption
Dec '203.330+0.0503.3423.2793.2883.28056991734897:14:29 amOption
Jan '213.457+0.0433.4693.4103.4183.41419302036017:14:29 amOption
Feb '213.414+0.0413.4263.3703.3773.373623830637:14:29 amOption
Mar '213.293+0.0373.3033.2553.2583.2568341362037:14:29 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2024.670-0.02824.80024.40524.48524.698192381279467:14:29 amOption
Mar '2124.825+7.83324.91524.57524.71524.861468204287:00:01 amOption
May '2124.925+7.87925.03524.79524.86524.9782952426:50:32 amOption
Copper
Dec '203.1280+0.04203.12903.07303.08353.0860280421421187:14:26 amOption
Mar '213.1250+0.03853.12503.07603.08253.08652098595327:12:21 amOption
May '213.1160+0.02903.11953.09603.09603.0870846155787:03:28 amOption
Gold
Oct '201902.4-4.01902.41896.11901.31906.41611956:16:29 amOption
Dec '201905.8-5.91911.41896.61906.41911.7612214507827:14:29 amOption
Feb '211911.8-7.51918.41904.41913.31919.3816499387:06:12 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20174-0-0-16174-14173-24174-8174-166894712038927:13:09 amOption
Mar '21175-8-0-12175-8175-8175-8175-2839772936:01:35 amOption
10 yr Bond
Dec '20138-25.5-0-28138-28.5138-23.5138-26.5138-29.528139632291107:14:19 amOption
Mar '21138-17.5-0-31138-17.5138-15.5138-15.5138-18.5540191:11:16 amOption
5 yr Bond
Dec '20125-23.5-0-31.25125-24125-22.75125-23.5125-24.2511401331040547:14:25 amOption
Mar '21126-3.5  P0-0126-3.5126-2126-2126-3.58469256:10:23 amOption
2 yr Bond
Dec '20110-13.5-0-31.875110-13.625110-13.375110-13.625110-13.6251380819639267:14:13 amOption
Mar '21110-14.375  P0-0110-16110-14.375110-16110-14.375508:16:00 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.1824+0.00431.18321.17741.17791.1782775546314567:14:30 amOption
Mar '211.1850+0.00431.18551.18061.18111.180738133046:30:56 amOption
Japanese Yen
Dec '200.009469-0.0000220.0094920.0094670.0094910.009490386561677107:14:18 amOption
Mar '210.009495-0.0000080.0094960.0094900.0094960.009503105439:58:24 pmOption
Canadian Dollar
Dec '200.7582-0.00050.75960.75740.75840.7587178621165597:14:18 amOption
Mar '210.7588-0.00030.75910.75810.75850.75903013516:37:54 amOption
British Pound
Dec '201.2932-0.00161.29841.29211.29441.2948341061425357:14:20 amOption
Mar '211.2941-0.00141.29501.29371.29501.29553717976:58:21 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2028223+1232831928120281822810033903910247:14:29 amOption
Mar '2128144+133281802807628108280112621897:12:30 amOption
Emini SP500
Dec '203437.00+14.253451.753428.253436.003422.7519244624075257:14:30 amOption
Mar '213433.75+20.753438.003418.253425.503413.00220230627:00:04 amOption
Emini Nasdaq 100
Dec '2011679.50+29.2511753.0011667.0011697.5011650.25869052172217:14:29 amOption
Mar '2111702.25+60.7511729.5011665.5011699.5011641.5014718197:00:18 amOption