MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20325^6+1^6326^4324^0324^2324^0123725902225:23:47 amOption
Sep '20330^0+1^4330^4328^2328^4328^443293120225:11:55 amOption
Dec '20339^0+0^6339^6337^6338^2338^259183871745:18:27 amOption
Mar '21351^2+0^6351^6350^2350^4350^4893646934:57:00 amOption
May '21358^2+1^0358^2356^6357^2357^2254166873:14:12 amOption
Jul '21362^40^0363^2361^4362^2362^4186668654:59:12 amOption
Sep '21362^4+0^4362^4361^2361^2362^013221481:07:22 amOption
Dec '21368^60^0369^0367^6368^0368^6100638621:50:55 amOption
Mar '22378^0  P0^0378^0376^0376^0378^01220076:34:49 amOption
Soybeans
Jul '20857^2-0^2858^0855^2857^0857^4113162876425:22:43 amOption
Aug '20858^6-0^2859^2857^2858^2859^01609559665:22:07 amOption
Sep '20860^0-0^4860^6858^2859^6860^4604271605:07:04 amOption
Nov '20866^0-0^2867^0864^4865^6866^257621931105:08:36 amOption
Jan '21870^0-0^4871^0868^4870^0870^4293673935:07:04 amOption
Mar '21866^2-0^4867^0864^4865^6866^66481318644:17:17 amOption
May '21868^0-0^2868^2866^0867^2868^256574633:33:53 amOption
Jul '21873^6-2^2873^6873^6873^6876^053311310:00:51 pmOption
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 '20517^6+5^6518^0512^0512^2512^080671942235:23:14 amOption
Sep '20521^0+5^2521^4515^6516^0515^63061900445:23:21 amOption
Dec '20531^2+5^2531^2526^0526^2526^01015682855:18:54 amOption
Mar '21540^2+4^4541^0535^6535^6535^6631257045:06:04 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 '20287.00+0.70287.00285.70285.90286.3042171633145:19:52 amOption
Aug '20289.10+0.70289.10287.90288.00288.40866397365:20:22 amOption
Sep '20290.70+0.70290.70289.80290.00290.00284302704:36:11 amOption
Oct '20292.20+0.90292.20291.20291.40291.30135194703:08:21 amOption
Dec '20295.40+1.10295.50294.10294.30294.301277837155:14:55 amOption
Jan '21296.30+1.00296.30295.20295.30295.30107216724:56:13 amOption
Mar '21295.30+0.50295.40294.60294.80294.8052385674:00:58 amOption
May '21295.30+0.50295.30294.70294.80294.8021242961:30:41 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 '2027.50-0.3627.8627.5027.8427.86121571544145:22:10 amOption
Aug '2027.69-0.3628.0127.6828.0128.051464529935:15:50 amOption
Sep '2027.89-0.3328.1827.8628.1828.22508445755:09:15 amOption
Oct '2028.02-0.3528.2028.0228.2028.37184233564:53:21 amOption
Dec '2028.34-0.3428.6728.3328.6728.6820281004395:15:49 amOption
Jan '2128.53-0.3428.8128.5328.8128.87248181195:15:49 amOption
Mar '2128.69-0.3428.8328.6928.7529.0351339104:53:21 amOption
May '2128.86-0.3228.9528.8428.8929.1867241055:10:54 amOption
Jul '2129.03-0.3129.1029.0329.0929.3485137805:05:07 amOption
Aug '2129.15+0.7929.1529.1529.1529.426823404:47:20 amOption
Minneapolis Wheat
Jul '20522^0+1^6522^0519^4520^0520^2105358784:45:16 amOption
Sep '20533^2+2^0533^2530^6531^2531^265195365:19:09 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 '2036.62-0.6737.0836.3836.7637.29529682443585:24:03 amOption
Aug '2036.94-0.6537.4036.7137.0637.59130692419595:24:00 amOption
Sep '2037.24-0.6337.6937.0237.2937.87117463355135:22:12 amOption
Oct '2037.45-0.6037.8837.2637.3538.0532211108745:21:51 amOption
Nov '2037.71-0.5338.1037.5537.6738.248461186765:18:46 amOption
Unleaded Gasoline
Jul '201.1156-0.00371.12771.10531.11501.119336191053255:19:16 amOption
Aug '201.1297-0.00411.14011.11901.12871.13383300503345:23:46 amOption
Sep '201.1292-0.00411.13921.12001.13071.13331735515335:23:46 amOption
Oct '201.0492-0.00371.05751.04501.04521.0529425348895:00:11 amOption
Heating Oil
Jul '201.0579-0.00671.06981.05561.06301.06462554837005:23:49 amOption
Aug '201.0900-0.00721.10101.08751.09441.0972833358485:23:16 amOption
Sep '201.1194-0.00721.12871.11641.12091.1266567374665:20:18 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 '201.828+0.0071.8311.8061.8091.82182073675385:24:13 amOption
Aug '201.918+0.0031.9221.9011.9011.9151185914945:24:01 amOption
Sep '201.9690.0001.9761.9561.9621.9698631511825:23:13 amOption
Oct '202.047-0.0062.0572.0422.0432.0534781181005:00:17 amOption
Nov '202.391-0.0052.4002.3842.3842.396101522254:58:25 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2017.970+0.01217.99017.78517.96517.958124261165825:23:47 amOption
Sep '2018.105+0.01518.12017.92018.09518.0901484302035:23:27 amOption
Dec '2018.270+1.36118.27018.08018.23518.249272158375:00:55 amOption
Copper
Jul '202.4670-0.02052.48602.45502.48352.487517614975215:23:51 amOption
Sep '202.4790-0.02002.49352.46752.49152.4990623421345:14:11 amOption
Dec '202.4850-0.02752.50152.48252.50152.5125152260123:00:14 amOption
Gold
Jun '201706.5+8.71706.51694.51694.51697.836866695:19:57 amOption
Aug '201713.0+8.21714.51698.91702.81704.8500963352735:23:25 amOption
Oct '201723.5+7.41724.81711.31716.21716.1139291775:03:19 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20177-14+0-10177-19177-3177-12177-4757128305:23:39 amOption
Sep '20175-27+0-11176-1175-15175-25175-163139610015125:24:02 amOption
10 yr Bond
Jun '20138-21.5+0-3.5138-23.5138-18.5138-21.5138-183477521625:07:43 amOption
Sep '20138-10+0-4138-12138-6138-9138-626408132587885:24:10 amOption
5 yr Bond
Jun '20125-16+0-1.75125-17.25125-14.75125-15125-14.25911821785:02:53 amOption
Sep '20125-9.25+0-2.25125-10.5125-7.75125-8125-78616133997735:24:05 amOption
2 yr Bond
Jun '20110-6.5+0-0.375110-7.125110-6110-6.75110-6.1254938921905:16:57 amOption
Sep '20110-10.375+0-0.625110-10.875110-10110-10.125110-9.753455820557485:17:50 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.1205-0.00361.12401.11971.12371.1241546955592135:23:54 amOption
Sep '201.1229-0.00361.12621.12211.12621.12645004238935:23:49 amOption
Japanese Yen
Jun '200.009183+0.0000020.0091920.0091610.0091820.009181414991441585:23:36 amOption
Sep '200.009197+0.0000010.0092060.0091760.0091880.009196209271935:06:37 amOption
Canadian Dollar
Jun '200.7401-0.00150.74140.73910.74100.7416140641150905:23:35 amOption
Sep '200.7401-0.00150.74130.73930.74050.741621978905:22:12 amOption
British Pound
Jun '201.2537-0.00521.25811.25011.25741.2589273311816025:23:35 amOption
Sep '201.2545-0.00501.25811.25071.25811.259569066485:13:43 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2026096-1322634726067262652622843561756195:24:07 amOption
Sep '2025954-1372620725954260912609115914375:18:04 amOption
Emini SP500
Jun '203102.00-15.753126.753099.253117.753117.7523486131303185:23:57 amOption
Sep '203091.25-15.253115.753088.253106.753106.505373573865:23:20 amOption
Emini Nasdaq 100
Jun '209665.50-19.259707.509646.009685.509684.75672112085715:23:55 amOption
Sep '209648.00-18.759683.509632.259663.009666.7537029655:19:50 amOption