MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20325^6+1^6326^4324^0324^2324^0130645902226:34:31 amOption
Sep '20330^0+1^4330^4328^2328^4328^445333120226:37:15 amOption
Dec '20339^0+0^6339^6337^6338^2338^262643871746:37:29 amOption
Mar '21351^2+0^6351^6350^2350^4350^4945646936:33:58 amOption
May '21358^0+0^6358^2356^6357^2357^2270166876:30:33 amOption
Jul '21363^0+0^4363^2361^4362^2362^4192668655:54:48 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+0^2858^0855^2857^0857^4119092876426:36:54 amOption
Aug '20858^6-0^2859^2857^2858^2859^01666559666:26:57 amOption
Sep '20860^2-0^2860^6858^2859^6860^4621271606:26:57 amOption
Nov '20866^4+0^2867^0864^4865^6866^259931931106:37:02 amOption
Jan '21870^2-0^2871^0868^4870^0870^4300673936:11:40 amOption
Mar '21866^0-0^6867^0864^4865^6866^66791318646:34:33 amOption
May '21868^20^0868^2866^0867^2868^284574636:26:22 amOption
Jul '21875^4-0^4875^6873^6873^6876^08331136:11:40 amOption
Aug '21877^4  P0^0877^4875^0875^0877^43020489:51:47 amOption
Sep '21873^4+24^2873^4873^4873^4872^0759556:22:58 amOption
Wheat
Jul '20517^6+5^6518^6512^0512^2512^093811942236:37:30 amOption
Sep '20521^0+5^2522^0515^6516^0515^63207900446:35:02 amOption
Dec '20531^4+5^4531^6526^0526^2526^01043682856:13:25 amOption
Mar '21541^0+5^2541^2535^6535^6535^6649257046:13:25 amOption
May '21545^0+5^2545^0539^6539^6539^68974336:13:25 amOption
Jul '21542^0+5^6542^0536^6536^6536^27887506:15:09 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 '20286.90+0.60287.20285.70285.90286.3049551633146:36:57 amOption
Aug '20289.00+0.60289.30287.90288.00288.401172397366:34:49 amOption
Sep '20290.80+0.80291.00289.80290.00290.00432302706:34:49 amOption
Oct '20292.40+1.10292.40291.20291.40291.30159194706:22:24 amOption
Dec '20295.50+1.20295.60294.10294.30294.301812837156:34:49 amOption
Jan '21296.60+1.30296.60295.20295.30295.30127216726:22:35 amOption
Mar '21296.00+1.20296.00294.60294.80294.8057385676:22:41 amOption
May '21296.10+1.30296.20294.70294.80294.8031242966:22:47 amOption
Jul '21298.90+1.40298.90297.50297.60297.5015159166:22:52 amOption
Aug '21299.70+3.70299.70299.60299.60298.3012639596:22:52 amOption
Soyoil
Jul '2027.52-0.3427.8627.5027.8427.86125961544146:37:17 amOption
Aug '2027.71-0.3428.0127.6828.0128.051517529936:17:31 amOption
Sep '2027.89-0.3328.1827.8628.1828.22514445755:09:15 amOption
Oct '2028.06-0.3128.2028.0228.2028.37190233566:18:14 amOption
Dec '2028.36-0.3228.6728.3328.6728.6821501004396:33:00 amOption
Jan '2128.57-0.3028.8128.5328.8128.87266181196:15:53 amOption
Mar '2128.72-0.3128.8328.6928.7529.03151339106:37:02 amOption
May '2128.89-0.2928.9528.8428.8929.1891241056:15:53 amOption
Jul '2129.07-0.2729.1029.0329.0929.34109137806:17:31 amOption
Aug '2129.14+0.7829.2029.1429.1529.428223406:22:58 amOption
Minneapolis Wheat
Jul '20523^0+2^6523^0519^4520^0520^2114358786:31:01 amOption
Sep '20533^4+2^2533^6530^6531^2531^276195366:30:04 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 '2036.75-0.5437.0836.3836.7637.29607742443586:37:31 amOption
Aug '2037.08-0.5137.4036.7137.0637.59139282419596:36:40 amOption
Sep '2037.36-0.5137.6937.0237.2937.87121543355136:36:50 amOption
Oct '2037.58-0.4737.8837.2637.3538.0534031108746:36:54 amOption
Nov '2037.77-0.4738.1037.5537.6738.248531186766:17:33 amOption
Unleaded Gasoline
Jul '201.1234+0.00411.12771.10531.11501.119340191053256:36:58 amOption
Aug '201.1368+0.00301.14011.11901.12871.13383664503346:36:15 amOption
Sep '201.1356+0.00231.13921.12001.13071.13331836515336:37:10 amOption
Oct '201.0522-0.00071.05751.04501.04521.0529438348896:30:43 amOption
Heating Oil
Jul '201.0622-0.00241.06981.05531.06301.06462968837006:36:50 amOption
Aug '201.0935-0.00371.10101.08751.09441.0972898358486:17:21 amOption
Sep '201.1233-0.00331.12871.11641.12091.1266583374666:25:12 amOption
Oct '201.1472-0.00491.15351.14271.14441.1521467259166:29:02 amOption
Nov '201.1687-0.00591.17351.16871.16921.1746142219555:22:34 amOption
Natural Gas
Jul '201.827+0.0061.8371.8061.8091.821110313675386:37:30 amOption
Aug '201.917+0.0021.9251.9011.9011.9151452914946:36:36 amOption
Sep '201.968-0.0011.9761.9561.9621.9699671511826:36:36 amOption
Oct '202.050-0.0032.0572.0422.0432.0535811181006:26:19 amOption
Nov '202.399+0.0032.4002.3842.3842.396102522256:31:35 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2017.995+0.03718.05517.78517.96517.958141151165826:37:54 amOption
Sep '2018.130+0.04018.18017.92018.09518.0901541302036:23:47 amOption
Dec '2018.280+1.37118.33518.08018.23518.249310158376:37:42 amOption
Copper
Jul '202.4730-0.01452.48602.45502.48352.487519244975216:37:55 amOption
Sep '202.4855-0.01352.49352.46752.49152.4990671421346:37:09 amOption
Dec '202.4995-0.01302.50152.48252.50152.5125181260126:37:09 amOption
Gold
Jun '201709.4+11.61711.61694.51694.51697.837666696:03:05 amOption
Aug '201714.4+9.61720.51698.91702.81704.8617423352736:37:55 amOption
Oct '201724.3+8.21730.81711.31716.21716.1204291776:35:43 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20177-13+0-9177-19177-3177-12177-4808128306:32:02 amOption
Sep '20175-25+0-9176-1175-15175-25175-163602210015126:37:30 amOption
10 yr Bond
Jun '20138-21.5+0-3.5138-23.5138-18.5138-21.5138-183767521626:34:41 amOption
Sep '20138-10+0-4138-12138-6138-9138-629587332587886:37:26 amOption
5 yr Bond
Jun '20125-16.75+0-2.5125-17.25125-14.75125-15125-14.25929821786:17:25 amOption
Sep '20125-9.5+0-2.5125-10.5125-7.75125-8125-79715433997736:36:52 amOption
2 yr Bond
Jun '20110-6.625+0-0.5110-7.125110-6110-6.75110-6.1254944921906:20:48 amOption
Sep '20110-10.5+0-0.75110-10.875110-10110-10.125110-9.754122720557486:37:27 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.1205-0.00361.12401.11971.12371.1241623595592136:38:12 amOption
Sep '201.1225-0.00401.12621.12211.12621.12645378238936:33:57 amOption
Japanese Yen
Jun '200.009186+0.0000050.0091920.0091610.0091820.009181451231441586:38:11 amOption
Sep '200.009203+0.0000070.0092060.0091760.0091880.009196210871936:12:15 amOption
Canadian Dollar
Jun '200.7405-0.00110.74140.73910.74100.7416161821150906:38:10 amOption
Sep '200.7405-0.00110.74130.73930.74050.741625078906:37:54 amOption
British Pound
Jun '201.2536-0.00531.25811.25011.25741.2589309691816026:38:12 amOption
Sep '201.2543-0.00521.25811.25071.25811.259575466486:29:50 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2026133-952634726067262652622848119756196:38:18 amOption
Sep '2026002-892620725954260912609116114376:19:34 amOption
Emini SP500
Jun '203104.00-13.753126.753099.003117.753117.7526468031303186:38:11 amOption
Sep '203093.00-13.503115.753088.253106.753106.505848573866:37:41 amOption
Emini Nasdaq 100
Jun '209666.25-18.509707.509646.009685.509684.75750302085716:38:08 amOption
Sep '209647.75-19.009683.509632.259663.009666.7537729656:12:52 amOption