MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20325^6+1^6326^4324^0324^2324^0126895902225:49:02 amOption
Sep '20329^6+1^2330^4328^2328^4328^443703120225:48:29 amOption
Dec '20339^2+1^0339^6337^6338^2338^259803871745:44:04 amOption
Mar '21351^2+0^6351^6350^2350^4350^4919646935:49:03 amOption
May '21358^0+0^6358^2356^6357^2357^2257166875:32:17 amOption
Jul '21362^6+0^2363^2361^4362^2362^4187668654:59:12 amOption
Sep '21362^4+0^4362^4361^2361^2362^013221481:07:22 amOption
Dec '21368^60^0369^0367^6368^0368^6102638625:42:20 amOption
Mar '22378^0  P0^0378^0376^0376^0378^01220076:34:49 amOption
Soybeans
Jul '20857^6+0^2858^0855^2857^0857^4115032876425:49:20 amOption
Aug '20858^6-0^2859^2857^2858^2859^01609559665:22:07 amOption
Sep '20860^40^0860^6858^2859^6860^4605271605:07:04 amOption
Nov '20866^4+0^2867^0864^4865^6866^257981931105:49:20 amOption
Jan '21870^40^0871^0868^4870^0870^4297673935:49:20 amOption
Mar '21866^4-0^2867^0864^4865^6866^66511318645:37:00 amOption
May '21868^0-0^2868^2866^0867^2868^277574635:47:06 amOption
Jul '21875^6-0^2875^6873^6873^6876^07331135:37:00 amOption
Aug '21877^4  P0^0877^4875^0875^0877^43020489:51:47 amOption
Sep '21872^0  P+22^6872^0869^4871^4872^0739081:09:22 pmOption
Wheat
Jul '20517^4+5^4518^0512^0512^2512^082871942235:47:21 amOption
Sep '20520^6+5^0521^4515^6516^0515^63083900445:42:08 amOption
Dec '20531^2+5^2531^2526^0526^2526^01016682855:47:28 amOption
Mar '21540^4+4^6541^0535^6535^6535^6633257045:37:52 amOption
May '21543^2+3^4544^6539^6539^6539^68474334:11:38 amOption
Jul '21541^2+5^0541^6536^6536^6536^27687503:14:45 amOption
Sep '21546^2+5^4546^2546^2546^2540^6310363:00:20 amOption
Dec '21555^6+5^6555^6555^6555^6550^03038813:14:45 amOption
Mar '22556^0  P0^0558^4555^0556^2556^02314519:56:16 amOption
Soymeal
Jul '20287.10+0.80287.20285.70285.90286.3044511633145:49:02 amOption
Aug '20289.20+0.80289.30287.90288.00288.401019397365:49:20 amOption
Sep '20290.90+0.90291.00289.80290.00290.00312302705:49:02 amOption
Oct '20292.40+1.10292.40291.20291.40291.30140194705:44:56 amOption
Dec '20295.50+1.20295.60294.10294.30294.301432837155:49:02 amOption
Jan '21296.50+1.20296.50295.20295.30295.30117216725:49:02 amOption
Mar '21295.30+0.50295.40294.60294.80294.8052385674:00:58 amOption
May '21295.90+1.10295.90294.70294.80294.8027242965:29:07 amOption
Jul '21297.500.00297.60297.50297.60297.5010159167:17:11 pmOption
Aug '21298.30  P+2.30298.70297.00297.00298.3012339691:09:22 pmOption
Soyoil
Jul '2027.52-0.3427.8627.5027.8427.86123641544145:49:30 amOption
Aug '2027.70-0.3528.0127.6828.0128.051495529935:33:17 amOption
Sep '2027.89-0.3328.1827.8628.1828.22508445755:09:15 amOption
Oct '2028.04-0.3328.2028.0228.2028.37185233565:32:05 amOption
Dec '2028.35-0.3328.6728.3328.6728.6820441004395:48:17 amOption
Jan '2128.54-0.3328.8128.5328.8128.87250181195:46:42 amOption
Mar '2128.69-0.3428.8328.6928.7529.0351339104:53:21 amOption
May '2128.88-0.3028.9528.8428.8929.1869241055:10:54 amOption
Jul '2129.07-0.2729.1029.0329.0929.3486137805:05:07 amOption
Aug '2129.15+0.7929.1529.1529.1529.426823404:47:20 amOption
Minneapolis Wheat
Jul '20522^2+2^0522^2519^4520^0520^2107358785:32:08 amOption
Sep '20533^2+2^0533^2530^6531^2531^266195365:32:08 amOption
Dec '20544^2  P0^0545^2541^0541^6544^2436113041:20:00 pmOption
Mar '21556^6  P0^0557^0554^2554^4556^62846171:13:40 pmOption
May '21564^4  P0^0564^4564^4564^4564^4720241:09:26 pmOption
Jul '21570^2  P0^0570^2570^2570^2570^211851:17:58 pmOption
Sep '21565^2+2^2565^2565^2565^2563^01027:00:00 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Jun '2095.450  P0.00095.75094.00095.02595.4506541219541:04:49 pmOption
Aug '2097.350  P0.00097.62595.82596.60097.350258881206671:04:59 pmOption
Oct '2099.975  P0.000100.25099.07599.65099.97514599557791:04:57 pmOption
Dec '20103.975  P0.000104.300103.225103.600103.9758554385181:04:40 pmOption
Feb '21108.050  P0.000108.450107.575107.775108.0504026154011:04:49 pmOption
Feeder Cattle
Aug '20134.225  P0.000134.575132.600134.000134.2253571169621:04:55 pmOption
Sep '20135.775  P0.000136.050134.150135.400135.775168349341:04:46 pmOption
Oct '20136.575  P0.000136.950135.025136.050136.575102537641:04:55 pmOption
Nov '20137.050  P0.000137.350135.575136.575137.05034323991:03:59 pmOption
Jan '21135.450  P0.000135.850134.000135.000135.45024319541:04:51 pmOption
Lean Hogs
Jun '2048.650  P0.00051.45048.65051.32548.6506885177121:04:57 pmOption
Jul '2053.475  P0.00054.42553.35054.00053.47517008638641:04:59 pmOption
Aug '2054.900  P0.00055.67554.30054.85054.90012989485151:04:55 pmOption
Oct '2051.050  P0.00051.40049.77550.35051.0504653392571:04:59 pmOption
Dec '2051.925  P0.00052.37550.60051.02551.9252637306321:04:57 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Jul '2036.60-0.6937.0836.3836.7637.29570202443585:49:28 amOption
Aug '2036.93-0.6637.4036.7137.0637.59135342419595:49:21 amOption
Sep '2037.22-0.6537.6937.0237.2937.87119583355135:48:47 amOption
Oct '2037.46-0.5937.8837.2637.3538.0532611108745:44:48 amOption
Nov '2037.71-0.5338.1037.5537.6738.248481186765:18:46 amOption
Unleaded Gasoline
Jul '201.1173-0.00201.12771.10531.11501.119337311053255:49:24 amOption
Aug '201.1314-0.00241.14011.11901.12871.13383415503345:49:24 amOption
Sep '201.1306-0.00271.13921.12001.13071.13331754515335:48:44 amOption
Oct '201.0496-0.00331.05751.04501.04521.0529430348895:48:44 amOption
Heating Oil
Jul '201.0577-0.00691.06981.05531.06301.06462769837005:49:13 amOption
Aug '201.0905-0.00671.10101.08751.09441.0972872358485:42:45 amOption
Sep '201.1193-0.00731.12871.11641.12091.1266580374665:41:33 amOption
Oct '201.1465-0.00561.15351.14271.14441.1521457259165:08:53 amOption
Nov '201.1687-0.00591.17351.16871.16921.1746142219555:22:34 amOption
Natural Gas
Jul '201.832+0.0111.8351.8061.8091.82188713675385:49:32 amOption
Aug '201.921+0.0061.9231.9011.9011.9151257914945:44:52 amOption
Sep '201.973+0.0041.9761.9561.9621.9699051511825:46:16 amOption
Oct '202.052-0.0012.0572.0422.0432.0534821181005:35:08 amOption
Nov '202.391-0.0052.4002.3842.3842.396101522254:58:25 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2017.975+0.01717.99017.78517.96517.958126611165825:48:41 amOption
Sep '2018.105+0.01518.12017.92018.09518.0901489302035:35:36 amOption
Dec '2018.270+1.36118.27018.08018.23518.249272158375:00:55 amOption
Copper
Jul '202.4670-0.02052.48602.45502.48352.487518050975215:49:36 amOption
Sep '202.4790-0.02002.49352.46752.49152.4990640421345:39:19 amOption
Dec '202.4935-0.01902.50152.48252.50152.5125154260125:46:59 amOption
Gold
Jun '201706.5+8.71706.51694.51694.51697.836866695:19:57 amOption
Aug '201713.2+8.41714.81698.91702.81704.8523483352735:49:55 amOption
Oct '201724.4+8.31725.01711.31716.21716.1163291775:47:17 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20177-14+0-10177-19177-3177-12177-4758128305:25:08 amOption
Sep '20175-29+0-13176-1175-15175-25175-163264310015125:48:58 amOption
10 yr Bond
Jun '20138-21.5+0-3.5138-23.5138-18.5138-21.5138-183477521625:07:43 amOption
Sep '20138-10.5+0-4.5138-12138-6138-9138-627321332587885:49:30 amOption
5 yr Bond
Jun '20125-16+0-1.75125-17.25125-14.75125-15125-14.25911821785:02:53 amOption
Sep '20125-9.5+0-2.5125-10.5125-7.75125-8125-78805633997735:48:34 amOption
2 yr Bond
Jun '20110-6.5+0-0.375110-7.125110-6110-6.75110-6.1254938921905:16:57 amOption
Sep '20110-10.5+0-0.75110-10.875110-10110-10.125110-9.753459320557485:49:10 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.1203-0.00381.12401.11971.12371.1241564665592135:49:12 amOption
Sep '201.1226-0.00391.12621.12211.12621.12645039238935:48:39 amOption
Japanese Yen
Jun '200.009183+0.0000020.0091920.0091610.0091820.009181427831441585:48:54 amOption
Sep '200.009198+0.0000020.0092060.0091760.0091880.009196210571935:45:52 amOption
Canadian Dollar
Jun '200.7397-0.00190.74140.73910.74100.7416144161150905:48:59 amOption
Sep '200.7401-0.00160.74130.73930.74050.741623578905:44:56 amOption
British Pound
Jun '201.2528-0.00611.25811.25011.25741.2589283391816025:48:31 amOption
Sep '201.2541-0.00541.25811.25071.25811.259569866485:31:57 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2026084-1442634726067262652622845007756195:49:31 amOption
Sep '2025954-1372620725954260912609115914375:18:04 amOption
Emini SP500
Jun '203099.25-18.503126.753099.003117.753117.7524235031303185:49:12 amOption
Sep '203088.50-18.003115.753088.253106.753106.505482573865:48:45 amOption
Emini Nasdaq 100
Jun '209649.00-35.759707.509646.009685.509684.75697842085715:49:16 amOption
Sep '209642.00-24.759683.509632.259663.009666.7537429655:43:15 amOption