MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Dec '20397^0-1^4400^0394^2397^2398^411718268907510:52:10 amOption
Mar '21401^6+0^2404^4399^2400^4401^49366743243210:52:08 amOption
May '21404^0+0^6406^4401^2402^4403^21940215621610:50:43 amOption
Jul '21404^6+0^4407^2402^4404^0404^21658916556310:51:03 amOption
Sep '21385^4+2^0387^6383^2383^6383^437116191210:47:25 amOption
Dec '21386^0+2^2387^6383^2383^4383^6634116646910:51:01 amOption
Mar '22392^4+2^2393^6390^2391^2390^2794928010:47:25 amOption
May '22395^4+2^0395^6395^4395^6393^49144610:36:53 amOption
Jul '22397^4+2^0398^4394^4395^0395^477838710:51:01 amOption
Soybeans
Nov '201051^2-0^41062^21047^01051^01051^676711293010:50:10 amOption
Jan '211052^2+1^61062^61046^61050^21050^49329138547910:52:11 amOption
Mar '211044^2+4^01054^01038^61040^61040^22971220990810:52:08 amOption
May '211040^4+4^21049^61035^01036^01036^2885811943910:51:44 amOption
Jul '211038^6+4^01047^61033^61034^61034^659147812010:52:11 amOption
Aug '211027^4+3^01034^01027^21029^21024^4288593910:38:19 amOption
Sep '21995^0+3^01001^4995^0996^2992^0211420610:29:05 amOption
Nov '21967^4+2^2975^2963^2966^0965^226796889010:51:48 amOption
Jan '22964^4+2^0970^4960^2962^6962^4289874410:20:46 amOption
Mar '22946^4+92^4953^0941^2944^4944^43662418810:51:19 amOption
Wheat
Dec '20598^2-5^4607^2595^2602^0603^64005721405410:52:07 amOption
Mar '21599^4-3^4607^2596^6601^0603^0187998643610:52:08 amOption
May '21599^2-2^0605^6596^6600^0601^252513744310:50:30 amOption
Jul '21591^4-1^4597^4589^2592^6593^057316989910:52:11 amOption
Sep '21593^6-1^4599^6591^4594^2595^230211445210:52:11 amOption
Dec '21599^6-2^2606^2597^4600^6602^025642746810:50:54 amOption
Mar '22602^2-3^4608^4602^2608^4605^623509710:30:41 amOption
May '22598^2+1^0598^2598^2598^2597^2253999:00:43 amOption
Jul '22577^0-1^6580^6577^0579^6578^616149510:26:55 amOption
Soymeal
Dec '20376.10-0.80380.50374.80377.20376.903412513942610:52:11 amOption
Jan '21369.90-0.30373.70368.80370.80370.2055758863610:52:11 amOption
Mar '21359.50+0.50362.50358.50359.30359.0060948117710:52:11 amOption
May '21351.00+0.90353.30349.90350.10350.1034625620310:52:11 amOption
Jul '21349.10+1.00351.60348.00348.40348.1023653409010:52:11 amOption
Aug '21344.30+0.70346.30343.30343.30343.60436626310:43:09 amOption
Sep '21337.30+0.60339.20337.30339.20336.70218692810:52:07 amOption
Oct '21327.30-0.30329.40326.90328.30327.60198648610:52:07 amOption
Dec '21325.50-1.20328.60325.50326.80326.706411535410:47:16 amOption
Jan '22324.70+28.10326.40323.60323.60324.9022103210:37:07 amOption
Soyoil
Dec '2033.21+0.1533.5532.9233.0733.064452913407310:52:11 amOption
Jan '2133.07+0.1633.4132.8032.9432.91105559487110:52:11 amOption
Mar '2132.88+0.1733.1932.6132.7732.7182848138910:52:11 amOption
May '2132.76+0.1733.0332.4832.5932.5953985930610:51:02 amOption
Jul '2132.69+0.1832.9432.4132.4932.5140534517710:52:05 amOption
Aug '2132.51+0.1732.7532.2932.3532.34363933010:48:13 amOption
Sep '2132.20+0.1732.4532.0032.0332.03329618410:48:43 amOption
Oct '2131.84+0.1432.0631.5931.6731.70328872110:47:10 amOption
Dec '2131.83+0.2132.0431.5531.5531.6214652088910:50:37 amOption
Jan '2231.50+2.4831.5031.5031.5031.552613357:16:52 pmOption
Minneapolis Wheat
Dec '20549^2-3^0557^0547^4552^0552^216323394810:46:19 amOption
Mar '21561^6-2^4569^2560^2564^0564^28872378210:42:50 amOption
May '21566^4-2^6574^2565^2570^0569^2168627210:42:37 amOption
Jul '21570^6-4^0579^4570^6575^2574^6144484410:35:58 amOption
Sep '21574^0-2^0580^0573^0577^2576^051376510:01:57 amOption
Mar '22585^0-1^2585^0585^0585^0586^241638:58:23 amOption
Mar '22585^0-1^2585^0585^0585^0586^241638:58:23 amOption
May '22587^0  P0^0587^0587^0587^0587^04411:02:38 amOption
Sep '22532^4  P-3^6524^6520^4522^0532^4428285388:45:59 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Oct '20106.700+0.425107.525106.275107.500106.275401249:54:04 amOption
Dec '20107.950-0.025108.300107.550108.100107.9754098210407110:52:10 amOption
Feb '21110.175-0.200110.850109.800110.850110.37572016658510:52:07 amOption
Apr '21113.625+0.100114.125113.100114.000113.52539055328910:52:05 amOption
Jun '21107.725-0.025108.225107.175108.000107.75023694085110:51:12 amOption
Feeder Cattle
Nov '20135.925+0.200136.575135.425136.350135.7252535464410:52:05 amOption
Jan '21132.300+0.950132.650131.100132.000131.35071822421010:52:08 amOption
Mar '21131.750+0.775132.000130.600131.625130.9753134936010:52:08 amOption
Apr '21133.250+0.575133.525132.225133.200132.6751026216910:51:56 amOption
May '21134.000+0.425134.250132.975134.075133.575602184710:43:08 amOption
Lean Hogs
Dec '2066.475+0.85066.97565.92566.45065.625245058073510:52:08 amOption
Feb '2166.625+1.02566.95065.60066.02565.60097265108910:52:08 amOption
Apr '2168.975+0.65069.35068.35068.65068.32538144562810:50:39 amOption
May '2173.525+0.75073.82573.52573.82572.7753514989:43:32 amOption
Jun '2178.300+0.30078.80077.92577.97578.00019242263310:50:09 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Dec '2035.40-0.7736.6035.2336.0736.1723521438177010:52:10 amOption
Jan '2135.75-0.7636.9335.5936.4136.515414923892010:52:08 amOption
Feb '2136.15-0.7237.2935.9936.8136.872680212922910:50:48 amOption
Mar '2136.57-0.6837.6436.4137.1637.252022614402510:50:47 amOption
Apr '2136.98-0.6237.9936.8037.4937.6045556228710:47:11 amOption
Unleaded Gasoline
Nov '201.0310-0.02051.05811.02941.05321.0515613462510:40:36 amOption
Dec '201.0128-0.01521.03621.00541.02641.02802460213590210:52:02 amOption
Jan '211.0097-0.01551.03301.00331.02151.0252125265522110:52:08 amOption
Feb '211.0190-0.01581.04231.01401.03381.034839592092210:52:08 amOption
Heating Oil
Nov '201.0773-0.01111.09661.06901.09291.0884424253510:50:04 amOption
Dec '201.0755-0.01141.09701.06531.08541.08693452312524910:52:08 amOption
Jan '211.0828-0.01051.10331.07321.08971.0933178645655010:51:58 amOption
Feb '211.0916-0.01001.11141.08111.10241.101685013411510:50:32 amOption
Mar '211.1003-0.01031.12021.09111.10991.110631413331910:47:30 amOption
Natural Gas
Dec '203.294-0.0073.3443.2563.3133.3018335417456110:52:08 amOption
Jan '213.408-0.0093.4573.3743.4313.4172747620632010:52:08 amOption
Feb '213.363-0.0013.3983.3283.3753.364131478445810:49:28 amOption
Mar '213.242+0.0093.2623.2053.2453.233798613397110:51:43 amOption
Apr '212.997+0.0293.0082.9602.9762.96884407364510:52:01 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Dec '2023.610+0.25023.91023.23023.35023.3606366112120110:52:06 amOption
Mar '2123.765+6.77324.05523.39023.53523.51120742502510:51:43 amOption
May '2123.890+6.84424.12023.50023.63523.61660563510:20:08 amOption
Copper
Dec '203.0485-0.00803.08003.03703.05803.05655454213175110:52:10 amOption
Mar '213.0540-0.00703.08503.04303.06253.061036116509010:52:07 amOption
May '213.0575-0.00653.08253.05353.08003.06403341511110:32:17 amOption
Gold
Dec '201879.3+11.31890.91863.31867.91868.016935142393410:52:10 amOption
Feb '211886.5+11.31897.91871.11875.11875.254935772010:51:19 amOption
Apr '211891.0+10.51903.01878.21878.21880.56172744910:48:11 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Dec '20172-16-0-21173-19172-6173-7172-27297244121370810:52:00 amOption
Mar '21173-22-0-18174-21173-22174-15174-41321239210:10:45 amOption
10 yr Bond
Dec '20138-8.5-0-27.5138-19.5138-5.5138-15138-131256435315244410:52:04 amOption
Mar '21137-26-0-25138-6137-26138-3138-11221567710:48:25 amOption
5 yr Bond
Dec '20125-19.5-0-30.75125-23125-18.5125-21125-20.75531392316788010:52:00 amOption
Mar '21125-29-0-30125-29.75125-29125-29.75125-31104764429:52:09 amOption
2 yr Bond
Dec '20110-13.50-0110-13.75110-13.25110-13.5110-13.5103599198809910:51:45 amOption
Mar '21110-13.75+0-0.125110-13.75110-13.75110-13.75110-13.6251257129:47:50 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Dec '201.1667-0.00161.17151.16661.16841.168214272562799310:52:10 amOption
Mar '211.1693-0.00161.17381.16931.17111.1708606379510:52:06 amOption
Japanese Yen
Dec '200.009558-0.0000020.0096080.0095510.0095640.0095608386718401210:52:10 amOption
Mar '210.009568-0.0000050.0096120.0095660.0095880.00957378207510:47:11 amOption
Canadian Dollar
Dec '200.7497-0.00090.75310.74910.75050.75066173311697710:52:10 amOption
Mar '210.7496-0.00130.75280.74960.75090.7509112167710:42:26 amOption
British Pound
Dec '201.2937+0.00081.29921.29011.29261.29297371314945210:52:08 amOption
Mar '211.2944+0.00061.29971.29191.29471.2938204179010:50:30 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Dec '2026178-379265172595326303265571785189417810:52:11 amOption
Mar '2126040-42126396258722623426461223344910:39:25 amOption
Emini SP500
Dec '203243.25-59.003296.253226.003268.003302.251198709241776010:52:11 amOption
Mar '213237.25-55.253286.003216.253258.753292.5022252641410:49:01 amOption
Emini Nasdaq 100
Dec '2010998.75-344.0011281.2510980.5011213.2511342.7543929422272910:52:11 amOption
Mar '2110995.00-337.5011253.5010977.0011184.5011332.50417194510:43:15 amOption