MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20320^4  S0^0321^6319^2320^0320^4630436004231:19:59 pmOption
Sep '20325^2  S0^0326^4324^0324^4325^2159582706781:19:56 pmOption
Dec '20334^4  S0^0335^6333^6334^2334^4219323670671:19:59 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  S0^0366^6365^0365^6365^41806610961:19:42 pmOption
Mar '22375^0  S0^0375^4374^4375^4375^08619351:19:09 pmOption
Soybeans
Jul '20848^4  S0^0851^2843^4848^0848^4812103095581:19:59 pmOption
Aug '20850^2  S0^0852^6845^2849^2850^211019463171:19:59 pmOption
Sep '20850^4  S0^0853^4846^2850^4850^47264265171:19:56 pmOption
Nov '20855^4  S0^0859^0851^6855^0855^4351931793681:19:59 pmOption
Jan '21859^0  S0^0862^2855^2858^6859^06601662691:19:23 pmOption
Mar '21855^6  S0^0858^6852^0854^6855^679741306831:19:23 pmOption
May '21855^2  S0^0858^4851^2853^6855^23479581061:19:23 pmOption
Jul '21863^2  S0^0866^2859^2860^6863^21089316281:19:56 pmOption
Aug '21864^4  S0^0866^4864^2864^2864^460199412:03:29 pmOption
Sep '21859^4  S+10^2862^6859^2862^6859^45884512:05:29 pmOption
Wheat
Jul '20504^4  S0^0511^6501^2507^6504^4395742039491:19:57 pmOption
Sep '20508^0  S0^0514^6504^4511^2508^013421799211:19:55 pmOption
Dec '20517^2  S0^0523^6514^0520^6517^211417631451:18:43 pmOption
Mar '21525^2  S0^0531^2522^4528^0525^23371214711:18:09 pmOption
May '21528^4  S0^0534^0526^0531^0528^437249741:19:29 pmOption
Jul '21526^2  S0^0531^0523^4527^4526^227973481:18:14 pmOption
Sep '21529^6  S0^0533^4529^4533^4529^65210221:18:14 pmOption
Dec '21539^6  S0^0540^6538^6539^6539^63238101:17:08 pmOption
Mar '22545^2  S0^0547^0542^0547^0545^217145012:20:53 pmOption
Soymeal
Jul '20282.00  S0.00285.00281.80284.20282.00357131676731:19:59 pmOption
Aug '20284.40  S0.00287.10284.30286.30284.408927370821:19:57 pmOption
Sep '20286.70  S0.00289.00286.50288.80286.704420285591:19:28 pmOption
Oct '20288.50  S0.00290.50288.40290.00288.502742189581:17:27 pmOption
Dec '20292.20  S0.00293.90291.90293.40292.2015537789591:19:57 pmOption
Jan '21293.20  S0.00294.70293.00294.30293.202617207141:18:33 pmOption
Mar '21291.50  S0.00292.90291.30292.30291.502282381681:18:32 pmOption
May '21290.60  S0.00292.10290.40291.20290.601218243401:18:43 pmOption
Jul '21293.10  S0.00294.70292.80293.70293.10719157231:14:00 pmOption
Aug '21293.90  S-2.10295.10293.90294.80293.90195380212:58:56 pmOption
Soyoil
Jul '2027.60  S0.0027.7427.0627.2227.60625441653431:19:59 pmOption
Aug '2027.79  S0.0027.9127.2527.4127.799715524761:19:52 pmOption
Sep '2027.96  S0.0028.0627.4327.5927.963719425091:19:38 pmOption
Oct '2028.12  S0.0028.2227.6227.7528.122976233141:17:22 pmOption
Dec '2028.46  S0.0028.5827.9628.1228.4616954931321:19:51 pmOption
Jan '2128.65  S0.0028.7628.2028.3228.651742168921:19:51 pmOption
Mar '2128.78  S0.0028.8928.2928.4828.782048336551:19:51 pmOption
May '2128.92  S0.0029.0528.4928.5328.921164242241:19:51 pmOption
Jul '2129.13  S0.0029.2628.6728.7329.131458131111:18:06 pmOption
Aug '2129.20  S+0.8429.3028.9729.0629.2023623221:08:59 pmOption
Minneapolis Wheat
Jul '20513^2  S0^0520^4512^0517^6513^22203363821:27:50 pmOption
Sep '20524^4  S0^0531^2523^4528^4524^41188190481:24:19 pmOption
Dec '20537^6  S0^0543^6537^2541^6537^6747103811:14:59 pmOption
Mar '21550^4  S0^0554^0550^0553^2550^44745231:14:35 pmOption
May '21558^6  S0^0558^6558^6558^6558^6120141:29:00 pmOption
Jul '21563^6  S0^0563^6563^6563^6563^621791:14:24 pmOption
Sep '21566^0  S0^0566^0566^0566^0566^0127:14:03 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Jun '20100.800  S0.000101.00099.45099.975100.8007072329361:04:58 pmOption
Aug '20100.725  S0.000100.85099.20099.850100.725191791081961:04:59 pmOption
Oct '20102.850  S0.000103.000101.675102.075102.8508155545101:04:59 pmOption
Dec '20105.975  S0.000106.025105.075105.300105.9757043358471:04:59 pmOption
Feb '21109.500  S0.000109.825108.850109.175109.5002508152001:04:55 pmOption
Feeder Cattle
May '20126.250  P0.000126.250126.250126.250126.250248125211:56:09 amOption
Aug '20134.025  S0.000135.000133.025134.200134.0253028161141:04:59 pmOption
Sep '20135.075  S0.000135.925134.025135.000135.075133851341:04:59 pmOption
Oct '20135.925  S0.000136.675134.900136.000135.92574538911:04:50 pmOption
Nov '20136.525  S0.000137.225135.525136.475136.52536222571:04:39 pmOption
Lean Hogs
Jun '2060.175  S0.00062.00060.05060.10060.1756468243601:04:59 pmOption
Jul '2059.300  S0.00061.17558.82559.47559.30014950667281:04:58 pmOption
Aug '2057.600  S0.00058.95056.80057.17557.6009640427621:04:59 pmOption
Oct '2053.100  S0.00053.75052.10052.25053.1004163387151:04:59 pmOption
Dec '2053.300  S0.00053.75052.50052.87553.3002526296201:04:50 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Jul '2032.10-0.7132.3931.9632.1032.814050832709315:49:36 pmOption
Aug '2032.53-0.7032.8032.4032.4833.238282284935:49:02 pmOption
Sep '2033.03-0.6633.3032.9133.0133.69798263296755:48:40 pmOption
Oct '2033.52-0.5233.6533.5233.6534.04329181157635:32:02 pmOption
Nov '2033.85-0.5733.8533.8533.8534.42203381147645:07:02 pmOption
Unleaded Gasoline
Jun '200.9803-0.01300.98250.97150.97380.993311811159185:25:55 pmOption
Jul '201.0040-0.01371.01100.99881.00721.0177465931129095:47:47 pmOption
Aug '201.0236-0.01121.02881.01801.02531.034830763428365:20:33 pmOption
Sep '201.0315-0.00851.03381.03001.03001.040019984514565:13:34 pmOption
Heating Oil
Jun '200.9528-0.01930.95300.94660.94660.97219469156625:06:13 pmOption
Jul '200.9887-0.02120.99320.98400.98991.0099197822335:47:47 pmOption
Aug '201.0252-0.01651.02711.01921.02401.041718897335295:27:02 pmOption
Sep '201.0567-0.01541.05671.05671.05671.072116705356325:27:02 pmOption
Oct '201.0962  P0.00001.11981.07581.11211.09627198254363:58:53 pmOption
Natural Gas
Jun '201.722  P0.0001.8151.7111.7741.722299318871:29:41 pmOption
Jul '201.872-0.0141.8801.8701.8781.8861539363539975:49:15 pmOption
Aug '201.957-0.0151.9631.9571.9631.97236451760585:47:49 pmOption
Sep '202.010-0.0142.0152.0102.0122.024253831486715:20:56 pmOption
Oct '202.090-0.0122.0912.0902.0912.102224271033235:47:48 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
May '2017.686  S0.00017.68617.68617.68617.68611251:53:35 pmOption
Jul '2017.775+0.01817.83517.75517.80017.757644171169085:48:57 pmOption
Sep '2017.865+2.40217.86517.85017.85517.8383458226485:44:10 pmOption
Copper
May '202.4025  P0.00002.42052.37552.42052.40252326309:28:19 amOption
Jul '202.3860+0.00402.38952.38502.38752.382072381992415:48:59 pmOption
Sep '202.4005+0.00502.40202.40052.40202.39557299353245:23:54 pmOption
Gold
Jun '201708.4-2.31710.31705.71709.31710.7132482955725:48:24 pmOption
Aug '201724.0-2.81726.51721.51725.01726.824443069545:49:25 pmOption
Oct '201732.3-2.41732.31732.31732.31734.76620225695:42:07 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20179-3-0-20179-8179-1179-8179-155441343963665:48:07 pmOption
Sep '20177-16-0-19177-22177-15177-20177-2910547894125:49:32 pmOption
10 yr Bond
Jun '20139-0.5-0-28.5139-2.5138-31.5139-2139-4249874112726005:47:36 pmOption
Sep '20138-23-0-28138-25.5138-22.5138-25138-27418223563365:48:52 pmOption
5 yr Bond
Jun '20125-18.75-0-30.75125-20125-18.25125-19.5125-20271912797145:42:54 pmOption
Sep '20125-12.75-0-30.5125-14.25125-12.25125-14.25125-14.25394826755735:49:35 pmOption
2 yr Bond
Jun '20110-7.6250-0110-7.75110-7.5110-7.75110-7.6259723328231055:48:46 pmOption
Sep '20110-12-0-31.875110-12.125110-11.75110-12.125110-12.125189715661225:49:34 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.1011+0.00171.10131.10091.10111.09952442395452125:47:38 pmOption
Sep '201.1033+0.00171.10331.10331.10331.1016301272225:41:23 pmOption
Japanese Yen
Jun '200.009282-0.0000060.0092870.0092820.0092850.009288912311515505:49:29 pmOption
Sep '200.009302  P0.0000000.0093240.0092810.0093160.00930260818603:50:01 pmOption
Canadian Dollar
Jun '200.7267+0.00100.72700.72660.72680.72585321207935:48:27 pmOption
Sep '200.7270+0.00120.72700.72690.72690.7258122647625:03:03 pmOption
British Pound
Jun '201.2259+0.00031.22631.22591.22621.22561170361843705:49:37 pmOption
Sep '201.2260  P0.00001.23451.22141.23411.2260114433332:46:50 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2025556+2225563255202554325534253022765335:49:34 pmOption
Sep '2025430+925439254122543925421510115:41:17 pmOption
Emini SP500
Jun '203034.75-0.753036.503030.753035.003035.50207199231215885:49:45 pmOption
Sep '203024.75-0.753027.003021.503025.003025.507753387725:48:59 pmOption
Emini Nasdaq 100
Jun '209423.50-9.009441.259412.009436.509432.505585612077515:49:43 pmOption
Sep '209408.00-8.759420.009408.009420.009416.751522055:49:32 pmOption