MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20325^4+1^4326^4324^0324^2324^0138795902226:58:08 amOption
Sep '20330^0+1^4330^4328^2328^4328^445833120226:57:15 amOption
Dec '20339^2+1^0339^6337^6338^2338^262893871746:53:32 amOption
Mar '21351^2+0^6351^6350^2350^4350^4949646936:42:42 amOption
May '21358^0+0^6358^2356^6357^2357^2273166876:38:34 amOption
Jul '21363^0+0^4363^2361^4362^2362^4194668656:55:17 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 '20859^2+1^6859^4855^2857^0857^4133982876426:58:32 amOption
Aug '20860^6+1^6861^0857^2858^2859^01935559666:57:19 amOption
Sep '20862^0+1^4862^0858^2859^6860^4746271606:49:46 amOption
Nov '20867^6+1^4868^0864^4865^6866^266491931106:57:19 amOption
Jan '21872^0+1^4872^0868^4870^0870^4336673936:58:13 amOption
Mar '21868^2+1^4868^2864^4865^6866^67641318646:57:03 amOption
May '21869^4+1^2869^4866^0867^2868^2117574636:57:03 amOption
Jul '21875^4-0^4875^6873^6873^6876^025331136:11:40 amOption
Aug '21877^4  P0^0877^4875^0875^0877^43020489:51:47 amOption
Sep '21873^4+24^2873^4873^4873^4872^049556:22:58 amOption
Wheat
Jul '20518^6+6^6518^6512^0512^2512^098701942236:57:13 amOption
Sep '20522^0+6^2522^0515^6516^0515^63268900446:56:44 amOption
Dec '20532^0+6^0532^0526^0526^2526^01056682856:56:46 amOption
Mar '21541^4+5^6541^4535^6535^6535^6659257046:51:08 amOption
May '21544^6+5^0545^0539^6539^6539^69074336:46:11 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+0.60287.20285.70285.90286.3057881633146:58:18 amOption
Aug '20289.20+0.80289.30287.90288.00288.401309397366:57:13 amOption
Sep '20291.00+1.00291.10289.80290.00290.00459302706:56:32 amOption
Oct '20292.60+1.30292.60291.20291.40291.30172194706:55:24 amOption
Dec '20295.80+1.50295.90294.10294.30294.302105837156:56:32 amOption
Jan '21296.90+1.60296.90295.20295.30295.30141216726:57:03 amOption
Mar '21296.40+1.60296.40294.60294.80294.80118385676:57:03 amOption
May '21296.60+1.80296.60294.70294.80294.80131242966:57:03 amOption
Jul '21299.00+1.50299.00297.50297.60297.5016159166:55:21 amOption
Aug '21299.70+3.70299.70299.60299.60298.3012639596:22:52 amOption
Soyoil
Jul '2027.58-0.2827.8627.5027.8427.86133781544146:57:03 amOption
Aug '2027.78-0.2728.0127.6828.0128.051555529936:56:51 amOption
Sep '2027.95-0.2728.1827.8628.1828.22520445756:57:00 amOption
Oct '2028.06-0.3128.2028.0228.2028.37190233566:18:14 amOption
Dec '2028.42-0.2628.6728.3328.6728.6822781004396:56:51 amOption
Jan '2128.61-0.2628.8128.5328.8128.87268181196:55:39 amOption
Mar '2128.76-0.2728.8328.6928.7529.03157339106:57:03 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+2^2533^6530^6531^2531^277195366:44:12 amOption
Dec '20544^2  P0^0545^2541^0541^6544^2436113041:20:00 pmOption
Mar '21558^4+1^6558^4558^4558^4556^62946176:44:12 amOption
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 '2036.96-0.3337.0836.3836.7637.29663042443586:58:34 amOption
Aug '2037.27-0.3237.4036.7137.0637.59145092419596:58:24 amOption
Sep '2037.54-0.3337.6937.0237.2937.87125843355136:58:25 amOption
Oct '2037.73-0.3237.8837.2637.3538.0535201108746:56:35 amOption
Nov '2037.98-0.2638.1037.5537.6738.248591186766:56:54 amOption
Unleaded Gasoline
Jul '201.1312+0.01191.13271.10531.11501.119342901053256:58:24 amOption
Aug '201.1439+0.01011.14481.11901.12871.13383752503346:58:30 amOption
Sep '201.1424+0.00911.14241.12001.13071.13331866515336:58:30 amOption
Oct '201.0598+0.00691.05981.04501.04521.0529456348896:58:30 amOption
Heating Oil
Jul '201.0667+0.00211.06981.05531.06301.06463278837006:57:45 amOption
Aug '201.0991+0.00191.10101.08751.09441.0972951358486:56:54 amOption
Sep '201.1278+0.00121.12871.11641.12091.1266617374666:55:41 amOption
Oct '201.1526+0.00051.15351.14271.14441.1521468259166:55:41 amOption
Nov '201.1687-0.00591.17351.16871.16921.1746142219555:22:34 amOption
Natural Gas
Jul '201.831+0.0101.8371.8061.8091.821123353675386:58:26 amOption
Aug '201.922+0.0071.9251.9011.9011.9151541914946:58:05 amOption
Sep '201.975+0.0061.9761.9561.9621.9699901511826:54:57 amOption
Oct '202.057+0.0042.0582.0422.0432.0535931181006:57:23 amOption
Nov '202.397+0.0012.4002.3842.3842.396107522256:58:05 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
Jul '2018.015+0.05718.05517.78517.96517.958151681165826:58:56 amOption
Sep '2018.160+0.07018.18517.92018.09518.0901568302036:57:54 amOption
Dec '2018.300+1.39118.34018.08018.23518.249334158376:57:44 amOption
Copper
Jul '202.4785-0.00902.48602.45502.48352.487520496975216:58:56 amOption
Sep '202.4905-0.00852.49352.46752.49152.4990768421346:58:38 amOption
Dec '202.5045-0.00802.50602.48252.50152.5125244260126:56:58 amOption
Gold
Jun '201709.4+11.61711.61694.51694.51697.853866696:03:05 amOption
Aug '201711.5+6.71720.51698.91702.81704.8672653352736:58:57 amOption
Oct '201723.0+6.91730.81711.31716.21716.1205291776:56:19 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20177-0-0-28177-19177-0177-12177-4876128306:56:31 amOption
Sep '20175-10-0-26176-1175-9175-25175-164414510015126:58:35 amOption
10 yr Bond
Jun '20138-17-0-31138-23.5138-17138-21.5138-183947521626:57:57 amOption
Sep '20138-5-0-31138-12138-4.5138-9138-635153832587886:58:36 amOption
5 yr Bond
Jun '20125-14.250-0125-17.25125-14.25125-15125-14.25982821786:58:23 amOption
Sep '20125-7.25+0-0.25125-10.5125-6.75125-8125-711469933997736:58:35 amOption
2 yr Bond
Jun '20110-6.75+0-0.625110-7.125110-6110-6.75110-6.1254946921906:20:48 amOption
Sep '20110-10.125+0-0.375110-10.875110-10110-10.125110-9.755012420557486:58:35 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.1263+0.00231.12751.11971.12371.1241868965592136:58:28 amOption
Sep '201.1293+0.00291.12991.12211.12621.12645653238936:58:12 amOption
Japanese Yen
Jun '200.009180-0.0000020.0091920.0091610.0091820.009181483711441586:58:28 amOption
Sep '200.009200+0.0000040.0092060.0091760.0091880.009196211371936:12:15 amOption
Canadian Dollar
Jun '200.7417+0.00010.74260.73910.74100.7416207161150906:58:28 amOption
Sep '200.7421+0.00050.74250.73930.74050.741627078906:55:42 amOption
British Pound
Jun '201.2571-0.00181.25811.25011.25741.2589375471816026:58:28 amOption
Sep '201.2587-0.00081.25871.25071.25811.259577066486:55:50 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2026220-82634726067262652622853656756196:58:35 amOption
Sep '2026055-362620725954260912609116814376:47:13 amOption
Emini SP500
Jun '203110.00-7.753126.753099.003117.753117.7529472131303186:58:28 amOption
Sep '203099.00-7.503115.753088.253106.753106.506261573866:58:27 amOption
Emini Nasdaq 100
Jun '209672.75-12.009707.509646.009685.509684.75811692085716:58:27 amOption
Sep '209657.00-9.759683.509632.259663.009666.7538029656:58:21 amOption