MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20326^6+1^0327^0324^4325^4325^61028659066712:52:46 amOption
Sep '20331^0+1^0331^0328^6329^6330^0346028949612:52:57 amOption
Dec '20339^2+0^4339^4337^2338^0338^6490337443912:42:17 amOption
Mar '21350^6+0^4350^6348^6350^0350^28406006112:27:02 amOption
May '21357^4+0^2357^4356^0356^4357^21681861710:36:06 pmOption
Jul '21362^6+0^2362^6361^0361^0362^4416601810:15:58 pmOption
Sep '21362^00^0362^0360^6360^6362^0352184110:09:19 pmOption
Dec '21368^00^0368^0366^6367^0368^02406248010:06:38 pmOption
Mar '22377^4  P0^0377^4375^6377^0377^426198912:24:03 pmOption
Soybeans
Jul '20846^2+5^4847^2841^4843^4840^6880730038012:55:14 amOption
Aug '20849^4+6^0850^0844^4846^0843^410075001712:38:08 amOption
Sep '20851^6+6^2852^0846^4848^4845^48932651512:56:14 amOption
Nov '20858^2+6^4858^4853^2854^0851^6376118377912:52:43 amOption
Jan '21862^2+6^6862^2858^0858^4855^44396635512:30:00 amOption
Mar '21860^2+7^0860^4855^4855^4853^257713261512:30:01 amOption
May '21860^2+6^2860^4856^2857^6854^0615875611:30:10 pmOption
Jul '21869^6+7^0869^6865^0865^0862^6483280112:30:33 amOption
Aug '21866^4+2^2866^4866^4866^4864^2620348:12:08 pmOption
Sep '21861^0+11^6861^0861^0861^0859^638817:00:00 pmOption
Wheat
Jul '20519^0-1^6520^4515^6520^0520^6356620513912:53:17 amOption
Sep '20521^0-2^4522^6518^6522^6523^414258218812:34:08 amOption
Dec '20530^0-2^2532^0528^0531^6532^24886300712:34:08 amOption
Mar '21539^0-1^2539^6535^6539^4540^22262393811:35:45 pmOption
May '21540^6-2^0541^2538^6541^2542^685579310:50:05 pmOption
Jul '21537^4-1^2537^4535^0535^0538^636743812:30:33 amOption
Sep '21541^6  P0^0544^2541^6544^2541^622102612:36:47 pmOption
Dec '21549^0-1^6549^0549^0549^0550^68385210:23:31 pmOption
Mar '22556^6  P0^0556^6556^6556^6556^63145610:29:38 pmOption
Soymeal
Jul '20284.60+1.40284.60283.00283.20283.20352316792712:57:10 amOption
Aug '20286.10+1.10286.20285.00285.00285.003953784312:28:02 amOption
Sep '20287.90+1.20287.90286.30286.30286.701912970312:28:02 amOption
Oct '20289.20+0.80289.30288.40288.40288.401251935011:29:17 pmOption
Dec '20292.60+0.80292.60291.80291.80291.808888244012:53:19 amOption
Jan '21293.60+0.70293.60293.00293.10292.901622170912:45:37 amOption
Mar '21292.50+0.60292.50292.50292.50291.9079381777:15:44 pmOption
May '21292.20+0.70292.20291.90291.90291.50542419010:29:32 pmOption
Jul '21295.10+0.80295.10295.10295.10294.304158707:15:26 pmOption
Aug '21296.000.00296.00296.00296.00295.10239687:15:09 pmOption
Soyoil
Jul '2027.69+0.3127.7127.2527.3627.38465415713912:56:42 amOption
Aug '2027.86+0.3127.8827.4727.5427.556915556712:41:53 amOption
Sep '2027.98+0.2728.0127.8927.8927.711294466011:30:31 pmOption
Oct '2028.14+0.2728.1627.8427.8627.87722262911:34:59 pmOption
Dec '2028.51+0.3028.5428.1828.1828.214699747512:47:00 amOption
Jan '2128.71+0.3328.7128.3528.3528.38461737712:05:01 amOption
Mar '2128.82+0.3128.8428.6128.6128.511363378412:12:37 amOption
May '2128.98+0.3328.9828.7228.7228.65522467612:31:06 amOption
Jul '2129.10+0.2629.1228.9228.9228.84211387511:30:30 pmOption
Aug '2128.91  P+0.5529.0228.8229.0228.9156234612:17:11 pmOption
Minneapolis Wheat
Jul '20523^0-2^0525^0521^2525^0525^01543663010:54:48 pmOption
Sep '20534^2-1^6536^0531^4536^0536^0381914510:36:01 pmOption
Dec '20547^2-1^4548^6544^2548^6548^6501100310:35:55 pmOption
Mar '21561^2  P0^0562^0552^6556^0561^24545931:15:03 pmOption
May '21569^2  P0^0569^2567^2567^2569^22320131:15:03 pmOption
Jul '21572^0  P0^0572^0572^0572^0572^081801:17:58 pmOption
Sep '21565^0  P0^0565^0565^0565^0565^0127:14:03 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Jun '2099.725  P0.000101.40098.825101.40099.7256176292891:04:57 pmOption
Aug '2099.600  P0.000101.05098.175101.02599.600246051151231:04:59 pmOption
Oct '20101.425  P0.000102.775100.075102.700101.42512680554431:04:59 pmOption
Dec '20104.700  P0.000106.000103.650106.000104.7007532368821:04:59 pmOption
Feb '21108.425  P0.000109.850107.625109.850108.4253959152101:04:58 pmOption
Feeder Cattle
Aug '20135.350  P0.000135.750132.600135.475135.3505772163061:04:45 pmOption
Sep '20135.750  P0.000136.200133.600136.200135.750224050621:03:54 pmOption
Oct '20136.025  P0.000136.775134.200136.775136.025128539271:04:57 pmOption
Nov '20136.050  P0.000137.075134.300136.950136.05093623481:03:59 pmOption
Jan '21134.225  P0.000135.750132.750135.750134.22581713801:02:25 pmOption
Lean Hogs
Jun '2056.850  P0.00056.92555.92556.45056.8505571209141:04:58 pmOption
Jul '2057.025  P0.00057.15054.32554.82557.02517802652181:04:58 pmOption
Aug '2056.725  P0.00056.77553.85054.62556.72511598435541:04:59 pmOption
Oct '2052.325  P0.00052.40050.02550.80052.3254428391231:04:57 pmOption
Dec '2052.875  P0.00052.95050.82551.67552.8753198295911:03:59 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Jul '2035.30-0.1935.9034.7635.2135.494656325562912:57:33 amOption
Aug '2035.56-0.2836.2335.1435.6235.841389823476612:56:12 amOption
Sep '2035.86-0.3436.5635.5335.7836.20783133571212:54:38 amOption
Oct '2036.06-0.3736.6435.7536.0036.43268011661612:53:32 amOption
Nov '2036.27-0.4036.7836.0936.2036.67243011634012:31:23 amOption
Unleaded Gasoline
Jul '201.0764-0.00211.08981.06201.06511.0785256611200812:57:30 amOption
Aug '201.0875-0.00341.10151.07561.08521.090917234506012:57:30 amOption
Sep '201.0881-0.00461.10001.07921.07971.09274805053912:29:16 amOption
Oct '201.0038-0.00751.02101.00201.01031.01132263575712:23:35 amOption
Heating Oil
Jul '201.0323-0.00431.04851.02251.03201.036614859088712:55:12 amOption
Aug '201.0625-0.00711.08091.05641.06511.06966403352512:30:06 amOption
Sep '201.0925-0.00651.10271.08571.09331.09903523500711:36:20 pmOption
Oct '201.1187-0.00521.12681.11101.11101.12391662645411:31:27 pmOption
Nov '201.1408-0.00561.14081.14081.14081.14641482409711:31:12 pmOption
Natural Gas
Jul '201.791-0.0581.8481.7841.8301.8491223937021212:57:26 amOption
Aug '201.886-0.0541.9351.8811.9051.94012538350312:56:04 amOption
Sep '201.938-0.0501.9831.9251.9661.988126115170612:25:50 amOption
Oct '202.016-0.0522.0602.0062.0432.068143011349412:52:15 amOption
Nov '202.348-0.0412.3772.3472.3622.3893434754312:01:31 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2018.920+0.42118.95018.56518.63518.4991187612183912:57:11 amOption
Sep '2019.000+0.41619.01518.71518.71518.5844012529212:55:22 amOption
Dec '2019.110+2.20119.13518.81518.90018.6791901450212:56:50 amOption
Copper
Jul '202.4595+0.03402.46302.42352.43002.4255147189862412:57:00 amOption
Sep '202.4700+0.03202.47402.43802.45002.438010023875412:57:00 amOption
Dec '202.4820+0.02852.48302.46102.46102.45351332406612:29:07 amOption
Gold
Jun '201747.0+10.11747.01735.31740.41736.9591920512:53:50 amOption
Aug '201760.5+8.81761.01747.11749.81751.72940834346312:57:11 amOption
Oct '201768.5+7.81768.51756.61766.51760.73532683012:43:17 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20179-22-0-22180-13179-12179-31180-03732508412:53:18 amOption
Sep '20178-3-0-23178-26177-24178-12178-1219634100242512:57:16 amOption
10 yr Bond
Jun '20139-12.5+0-0.5139-17139-9139-14.5139-1256239426812:53:50 amOption
Sep '20139-20-0139-7.5138-31139-4139-295067330626712:55:28 amOption
5 yr Bond
Jun '20125-26.75+0-0.5125-28125-24.75125-27125-26.25232212648312:52:47 amOption
Sep '20125-20.5+0-0.5125-22.75125-18.75125-21.25125-2042526338369312:57:18 amOption
2 yr Bond
Jun '20110-90-0110-9.25110-8.625110-8.625110-9163711062312:51:38 amOption
Sep '20110-13.50-0110-14110-13110-13.375110-13.515324211169512:57:09 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.1143+0.00421.11461.11051.11191.11011870554884912:57:40 amOption
Sep '201.1163+0.00401.11661.11281.11371.11232121288012:51:33 amOption
Japanese Yen
Jun '200.009299+0.0000220.0093020.0092730.0092830.0092772329615464812:57:39 amOption
Sep '200.009314+0.0000240.0093160.0092880.0092980.009290282216412:53:00 amOption
Canadian Dollar
Jun '200.7290+0.00340.73000.72450.72620.72561242011606212:57:40 amOption
Sep '200.7287+0.00310.72980.72500.72550.725688569712:29:46 amOption
British Pound
Jun '201.2390+0.00641.24151.23271.23391.23261574818844812:57:28 amOption
Sep '201.2392+0.00621.24181.23411.23411.23301190432912:45:48 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2025391+1325464250892523125378280287557012:57:16 amOption
Sep '2025225-3025334249722502825255109104011:10:56 pmOption
Emini SP500
Jun '203042.25+0.253049.003008.003029.753042.00155415310443512:57:40 amOption
Sep '203032.25+0.503038.252999.003020.003031.7512084391712:56:15 amOption
Emini Nasdaq 100
Jun '209561.00+0.759579.509450.259513.009560.254909721073812:57:40 amOption
Sep '209538.25-4.009560.509437.259485.259542.25162256512:50:57 amOption