MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Corn
Dec '21527^2  P0^0530^4521^6529^0527^2767947296461:19:59 pmOptionChart
Mar '22534^2  P0^0537^6529^6536^2534^2104182487541:19:55 pmOptionChart
May '22538^2  P0^0541^4534^2540^6538^235611509281:19:57 pmOptionChart
Jul '22536^2  P0^0540^6533^6540^0536^241411107771:19:57 pmOptionChart
Sep '22507^0  P0^0510^0505^0509^4507^0488380211:19:57 pmOptionChart
Dec '22503^0  P0^0504^6500^6504^0503^03090872331:19:57 pmOptionChart
Mar '23510^0  P0^0511^6508^2511^0510^018441781:16:55 pmOptionChart
Soybeans
Nov '211284^0  P0^01298^41278^21295^41284^0534703285871:19:59 pmOptionChart
Jan '221293^0  P0^01307^01287^01304^01293^06426969781:19:47 pmOptionChart
Mar '221297^2  P0^01310^41290^41308^01297^238881039141:19:59 pmOptionChart
May '221302^4  P0^01312^01294^61312^01302^41095563941:19:39 pmOptionChart
Jul '221305^0  P0^01314^01297^01312^01305^0823351141:19:39 pmOptionChart
Aug '221296^4  P0^01297^01293^61297^01296^48328071:18:58 pmOptionChart
Sep '221270^2  P0^01272^01267^01269^61270^25647131:19:04 pmOptionChart
Nov '221255^6  P0^01262^41248^21259^21255^6906231741:19:39 pmOptionChart
Chicago Wheat
Dec '21708^6  P0^0716^0706^4713^6708^6279232000491:19:58 pmOptionChart
Mar '22719^6  P0^0726^4717^6724^6719^63127722541:19:57 pmOptionChart
May '22722^6  P0^0729^4720^4728^4722^61198294941:19:58 pmOptionChart
Jul '22703^6  P0^0707^2701^0707^0703^6709300391:19:57 pmOptionChart
Sep '22706^0  P0^0709^2702^6707^2706^025646201:19:57 pmOptionChart
Mar '23713^0  P0^0713^2709^0713^2713^03124231:19:57 pmOptionChart
KC Wheat
Dec '21713^0  P0^0723^0712^2720^4713^098961342301:19:58 pmOptionChart
Mar '22721^6  P0^0731^4721^0729^0721^61158560671:19:55 pmOptionChart
May '22726^4  P0^0735^4726^0733^4726^4428157451:18:51 pmOptionChart
Jul '22716^6  P0^0723^0715^0721^2716^6180129051:19:43 pmOptionChart
Dec '22728^40^0734^0726^2734^0728^4199314610:57:44 pmOptionChart
Mar '23728^60^0729^6727^4729^0728^62927210:57:44 pmOptionChart
Minneapolis Wheat
Mar '22888^6  P0^0897^0884^0894^0888^6856168521:28:59 pmOptionChart
May '22876^4  P0^0884^0871^4883^0876^422247271:28:59 pmOptionChart
Jul '22861^0  P0^0869^4857^6868^2861^05718471:28:59 pmOptionChart
Dec '22783^0  P0^0783^0783^0783^0783^024263:02:04 pmOptionChart
Soybean Meal
Oct '21338.50  P0.00340.80337.30340.20338.505138382101:19:46 pmOptionChart
Dec '21342.20  P0.00344.70341.20343.90342.20221131669471:19:57 pmOptionChart
Jan '22344.40  P0.00347.00343.40346.50344.402530437411:19:56 pmOptionChart
Mar '22346.70  P0.00349.30345.90348.40346.701573484121:19:56 pmOptionChart
May '22349.90  P0.00352.40349.00352.00349.90870258191:19:09 pmOptionChart
Jul '22353.20  P0.00355.50352.20355.30353.20509205091:19:57 pmOptionChart
Aug '22352.80  P0.00355.40351.90355.40352.8017946981:15:53 pmOptionChart
Soybean Oil
Oct '2156.29  P0.0057.0355.5556.9056.297548400631:19:55 pmOptionChart
Dec '2156.26  P0.0057.0555.5156.9256.26360091584401:19:55 pmOptionChart
Jan '2256.36  P0.0057.0855.5857.0156.363194405461:19:23 pmOptionChart
Mar '2256.43  P0.0057.1055.6957.0556.432522486081:19:31 pmOptionChart
May '2256.42  P0.0057.0355.6956.8756.42976402971:19:41 pmOptionChart
Jul '2256.26  P0.0056.7155.5456.7056.26576302351:19:57 pmOptionChart
Aug '2255.88  P0.0056.3355.2456.0755.8818239671:15:44 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Live Cattle
Oct '21122.800  P0.000123.500122.525123.500122.8006418427261:04:58 pmOptionChart
Dec '21127.525  P0.000128.400127.175128.400127.525128291217611:04:59 pmOptionChart
Feb '22131.550  P0.000132.475131.275132.475131.5503520538211:04:55 pmOptionChart
Apr '22135.000  P0.000135.950134.700135.950135.0003576479381:04:16 pmOptionChart
Jun '22129.725  P0.000130.175129.425130.050129.7251301185281:04:16 pmOptionChart
Aug '22128.300  P0.000128.575128.050128.450128.30016546031:02:12 pmOptionChart
Oct '22131.025  P0.000131.225130.725131.025131.0255014091:00:44 pmOptionChart
Dec '22134.375  P0.000134.550134.000134.200134.3752465612:59:55 pmOptionChart
Feb '23136.975  P0.000136.975136.600136.950136.97575312:52:32 pmOptionChart
Feeder Cattle
Sep '21154.875  P0.000155.625154.475155.500154.87521018231:04:39 pmOptionChart
Oct '21156.375  P0.000157.400155.925157.125156.375263191941:04:55 pmOptionChart
Nov '21156.100  P0.000157.300155.625157.300156.1003229140411:04:55 pmOptionChart
Nov '21156.100  P0.000157.300155.625157.300156.1003229140411:04:55 pmOptionChart
Jan '22157.075  P0.000158.100156.650158.100157.075189399941:04:45 pmOptionChart
Mar '22157.875  P0.000158.800157.475158.350157.87534139491:04:16 pmOptionChart
Apr '22160.100  P0.000160.600159.775160.600160.1004712391:04:16 pmOptionChart
May '22161.900  P0.000162.425161.625162.250161.90060121912:59:55 pmOptionChart
Aug '22167.700  P0.000168.050167.700168.000167.700933512:59:40 pmOptionChart
Lean Hogs
Oct '2185.725  P0.00086.12584.02585.60085.7257942382731:04:59 pmOptionChart
Dec '2175.050  P0.00075.37572.67574.30075.0509515994801:04:56 pmOptionChart
Feb '2278.225  P0.00078.67576.05077.42578.2252255417161:04:57 pmOptionChart
Apr '2281.900  P0.00082.30079.67581.02581.9001339342391:04:56 pmOptionChart
May '2285.800  P0.00085.85085.72585.72585.80078751:03:43 pmOptionChart
Jun '2290.825  P0.00091.17588.55090.05090.825709180131:04:17 pmOptionChart
Jul '2290.475  P0.00090.72588.20089.07590.47516352341:04:56 pmOptionChart
Aug '2289.050  P0.00089.30086.75087.50089.0507132901:03:59 pmOptionChart
Oct '2276.200  P0.00076.37573.82573.82576.2006071812:59:55 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Crude Oil
Oct '2171.97  P0.0072.7271.2172.6271.9754300942893:59:45 pmOptionChart
Nov '2171.82  P0.0072.5071.0372.3371.821959084204893:59:58 pmOptionChart
Dec '2171.38  P0.0072.0470.6471.9071.38319193115853:59:42 pmOptionChart
Jan '2270.81  P0.0071.4370.1371.2470.8131511365183:58:17 pmOptionChart
Feb '2270.22  P0.0070.8169.6070.7270.222839799743:55:26 pmOptionChart
Mar '2269.65  P0.0070.2869.1070.1969.6513021131013:42:30 pmOptionChart
Apr '2269.09  P0.0069.6668.6169.6669.09172494173:41:56 pmOptionChart
May '2268.54  P0.0069.1368.1569.1168.54271503583:41:56 pmOptionChart
Unleaded Gasoline
Oct '212.1713  P0.00002.18442.14752.17862.171313020819293:59:29 pmOptionChart
Nov '212.1157  P0.00002.12782.09632.12062.1157219311200143:59:43 pmOptionChart
Dec '212.0733  P0.00002.08562.05652.07642.07335103670463:58:16 pmOptionChart
Jan '222.0534  P0.00002.06152.03812.05962.05341541265073:18:19 pmOptionChart
Feb '222.0503  P0.00002.05792.03502.05692.0503718117503:58:42 pmOptionChart
Mar '222.0580  P0.00002.06392.04402.06222.0580219161911:33:16 pmOptionChart
Apr '222.1711  P0.00002.17112.15682.15762.1711104178259:17:10 amOptionChart
Heating Oil
Oct '212.2091  P0.00002.21882.19092.20512.209115636761463:59:54 pmOptionChart
Nov '212.2064  P0.00002.21602.18902.18902.2064143861064883:59:54 pmOptionChart
Dec '212.1997  P0.00002.20862.18332.19082.19976399740243:58:53 pmOptionChart
Jan '222.1912  P0.00002.19982.17592.19622.1912723363643:58:53 pmOptionChart
Feb '222.1780  P0.00002.18702.16442.18002.1780572200923:57:37 pmOptionChart
Mar '222.1593  P0.00002.16922.14622.16262.1593905326473:10:01 pmOptionChart
Apr '222.1379  P0.00002.14602.13752.13952.137945107122:13:15 pmOptionChart
Natural Gas
Oct '215.105  P0.0005.3945.0445.2705.1051099721101343:59:58 pmOptionChart
Nov '215.146  P0.0005.4355.0875.3175.146341012566003:59:50 pmOptionChart
Dec '215.258  P0.0005.5475.2005.4315.2585765901033:58:19 pmOptionChart
Jan '225.328  P0.0005.6205.2715.5095.32857911562003:58:46 pmOptionChart
Feb '225.244  P0.0005.5255.1905.4385.2442973572223:58:19 pmOptionChart
Mar '224.902  P0.0005.1494.8255.0754.90239271179093:59:29 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Gold
Oct '211749.4  P0.01765.41745.41751.11749.43930368693:59:56 pmOptionChart
Dec '211751.4  P0.01767.81747.11754.61751.41746434082783:59:58 pmOptionChart
Feb '221753.4  P0.01769.11750.01756.81753.4415335993:40:16 pmOptionChart
Apr '221754.9  P0.01771.41751.01757.41754.9447119072:58:08 pmOptionChart
Jun '221756.3  P0.01771.11755.21762.51756.368792812:38:26 pmOptionChart
Aug '221757.6  P0.01760.61757.61760.61757.6162166210:35:08 amOptionChart
Silver
Sep '2122.295  P0.00022.90522.29522.89022.2956733911:00:00 amOptionChart
Dec '2122.337  P0.00023.13022.30522.91022.337618601259153:59:58 pmOptionChart
Mar '2222.385  P0.00023.16522.36522.95522.385406107463:48:02 pmOptionChart
Jul '2217.423  P0.0000.0000.0000.00017.423016:00:00 pmOptionChart
Copper
Sep '214.2455  P0.00004.34054.23304.28204.245515122423:54:12 pmOptionChart
Dec '214.2460  P0.00004.35904.23104.28154.2460512191202713:59:58 pmOptionChart
Mar '224.2395  P0.00004.35004.22554.27704.23951442414453:31:40 pmOptionChart
May '224.2310  P0.00004.32954.21954.29104.2310214134103:29:19 pmOptionChart
Jul '222.7675  P0.00000.00000.00000.00002.7675006:00:00 pmOptionChart
Platinum
Oct '21930.6  P0.0949.1922.5922.5930.615499467793:59:55 pmOptionChart
Jan '22932.6  P0.0950.5925.8926.1932.61955293263:59:45 pmOptionChart
Apr '22935.2  P0.0946.5933.4933.4935.2155963:49:07 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
30 Year Bond
Sep '21164-5  P0-0164-31163-28164-31164-5107100743:32:48 pmOptionChart
Dec '21162-19  P0-0163-19162-8163-9162-1934572012192053:59:58 pmOptionChart
Ten Year Note
Sep '21133-13  P0-0133-23133-9133-22133-13738224543:36:29 pmOptionChart
Dec '21132-25  P0-0133-4.5132-20.5133-1.5132-25137562439931973:59:59 pmOptionChart
Five Year Note
Sep '21123-25.5  P0-0123-29.75123-24.5123-29123-25.521398493:59:59 pmOptionChart
Dec '21123-9  P0-0123-14123-6.5123-13123-982391835252133:59:59 pmOptionChart
Two Year Note
Sep '21110-9.5  P0-0110-9.625110-9.375110-9.5110-9.532294043:59:59 pmOptionChart
Dec '21110-4  P0-0110-4.625110-3.75110-4.5110-419767618873883:59:59 pmOptionChart
Eurodollar
Dec '2199.8150  P0.000099.820099.815099.820099.81502405411349173:59:00 pmOptionChart
Mar '2299.8500  P0.000099.855099.845099.855099.8500326539633083:59:56 pmOptionChart
Jun '2299.8100  P0.000099.815099.810099.810099.8100104948053143:59:54 pmOptionChart
Sep '2299.7200  P0.000099.725099.715099.725099.7200555288222123:59:54 pmOptionChart
Dec '2299.5550  P0.000099.565099.550099.560099.555010684910573403:59:54 pmOptionChart
Mar '2399.4350  P0.000099.450099.425099.450099.4350584379921263:59:54 pmOptionChart
Jun '2399.2900  P0.000099.305099.275099.300099.2900595747472993:59:54 pmOptionChart
Sep '2399.0550  P0.000099.080099.040099.075099.0550634887143193:59:52 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Euro
Dec '211.1749  P0.00001.18091.17431.17861.17491637196356213:59:55 pmOptionChart
Mar '221.1775  P0.00001.18341.17711.18151.1775322126223:50:19 pmOptionChart
Australian Dollar
Dec '210.7275  P0.00000.73240.72640.72980.7275827681696753:59:35 pmOptionChart
Mar '220.7278  P0.00000.73110.72690.72980.7278101123:50:40 pmOptionChart
Canadian Dollar
Dec '210.7845  P0.00000.79130.78280.78830.7845746361119413:59:59 pmOptionChart
Mar '220.7845  P0.00000.79030.78310.78870.784512912883:50:35 pmOptionChart
British Pound
Dec '211.3739  P0.00001.38141.37191.37951.3739712201414453:59:48 pmOptionChart
Mar '221.3742  P0.00001.38101.37321.37991.3742265803:50:49 pmOptionChart
Japanese Yen
Dec '210.009103  P0.0000000.0091250.0090900.0091190.009103865371880663:59:59 pmOptionChart
Mar '220.009114  P0.0000000.0091250.0091040.0091250.009114385253:50:07 pmOptionChart
Mexican Peso
Dec '2149.380  P0.00049.67049.34049.58049.380350441790913:59:29 pmOptionChart
Mar '2248.740  P0.00048.74048.74048.74048.740263:08:15 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Mini Dow Jones
Dec '2134370-92347103435434610344621832261012063:59:59 pmOptionChart
Mar '2234374  P03461534288346153437414173:02:50 pmOptionChart
E-mini SP500
Dec '214408.25-13.504472.504406.504459.254421.75186225724564683:59:59 pmOptionChart
Mar '224400.25-14.254465.004400.004453.254414.5099238003:58:15 pmOptionChart
E-mini NASDAQ 100
Dec '2115282.75-43.2515528.2515276.2515497.7515326.006264612193133:59:59 pmOptionChart
Mar '2215291.00-38.2515523.5015281.2515497.5015329.255884743:49:55 pmOptionChart