MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Corn
Jul '21661^6-2^4664^0658^4664^0664^29591619291910:00:26 pmOptionChart
Sep '21543^6-7^2549^0542^4549^0551^08053049738310:00:37 pmOptionChart
Dec '21528^0-7^6534^0527^0534^0535^613026759644110:00:37 pmOptionChart
Mar '22535^2-7^4541^2534^2541^2542^61949514069710:00:37 pmOptionChart
May '22540^2-7^2545^4539^2545^2547^48342505279:23:37 pmOptionChart
Jul '22541^6-7^4547^2541^2547^0549^210215757189:20:14 pmOptionChart
Sep '22494^2-5^4496^4493^2496^4499^61198156169:25:08 pmOptionChart
Soybeans
Jul '211372^4-12^41385^01368^61382^41385^0531401257079:59:02 pmOptionChart
Aug '211334^4-11^41346^01332^41345^21346^026387617799:58:42 pmOptionChart
Sep '211298^2-9^61308^21297^01308^21308^096733258210:00:25 pmOptionChart
Nov '211288^6-11^41299^61287^01298^61300^28530734710410:00:34 pmOptionChart
Jan '221292^6-12^01303^61291^21303^21304^67473539879:55:53 pmOptionChart
Mar '221278^0-15^21291^21276^41291^21293^253687290110:00:34 pmOptionChart
May '221275^6-17^61292^01275^41291^21293^43058286199:58:39 pmOptionChart
Jul '221279^4-18^01294^21279^41292^41297^42509201539:55:19 pmOptionChart
Chicago Wheat
Jul '21657^0-4^2660^6655^6660^2661^2362865981910:00:25 pmOptionChart
Sep '21659^4-4^2662^4658^2662^4663^6622831775099:58:20 pmOptionChart
Dec '21666^0-4^2669^2665^0668^0670^218929943499:30:02 pmOptionChart
Mar '22672^0-5^0675^2672^0674^4677^03512269189:30:02 pmOptionChart
May '22673^0-5^4676^6672^6675^2678^483150329:30:02 pmOptionChart
Jul '22672^0+0^4675^4666^0668^4671^4762185361:19:03 pmOptionChart
KC Wheat
Jul '21610^0-2^0612^0608^2610^0612^017319298558:53:05 pmOptionChart
Sep '21619^2-1^4620^6617^2619^4620^626958950379:56:51 pmOptionChart
Dec '21628^6-2^0630^2627^0628^4630^68093547309:53:28 pmOptionChart
Mar '22639^4-1^2640^0637^4640^0640^61706125718:34:52 pmOptionChart
May '22644^2-3^0644^2644^2644^2647^245425468:34:24 pmOptionChart
Jul '22642^4-2^2642^4642^4642^4644^637433229:35:10 pmOptionChart
Minneapolis Wheat
Jul '21808^0+3^2809^2804^0805^0804^64173101779:50:17 pmOptionChart
Sep '21803^6+1^4805^0801^0803^6802^29563406399:53:01 pmOptionChart
Mar '22795^2+1^2795^2795^2795^2794^089156589:53:01 pmOptionChart
Mar '22795^2+1^2795^2795^2795^2794^089156589:53:01 pmOptionChart
May '22789^40^0789^4774^0775^0789^435917501:14:49 pmOptionChart
Soybean Meal
Jul '21353.80-0.40355.00353.30354.80354.2027484448999:58:22 pmOptionChart
Aug '21354.20-0.30355.50353.90355.00354.50225595128410:00:25 pmOptionChart
Sep '21355.60-0.30356.70355.20356.60355.90101843905510:00:25 pmOptionChart
Oct '21355.40-0.40356.50355.30356.00355.805784264349:55:19 pmOptionChart
Dec '21359.40-0.20361.00359.00359.70359.603915814679710:00:25 pmOptionChart
Jan '22359.00-0.80361.00359.00359.80359.809261297799:51:08 pmOptionChart
Mar '22353.40-1.50355.90353.30355.00354.904360266019:51:08 pmOptionChart
Soybean Oil
Jul '2161.22-0.9162.1560.9561.8662.1326379357429:59:14 pmOptionChart
Aug '2159.93-0.7460.6759.5660.6760.67339577957110:00:34 pmOptionChart
Sep '2159.39-0.8060.2059.0960.1960.1916255435459:54:04 pmOptionChart
Oct '2158.92-0.8559.7558.8859.7259.7799764246310:00:10 pmOptionChart
Dec '2158.63-0.9159.5558.5059.3359.545516019116410:00:10 pmOptionChart
Jan '2258.11-0.9058.9857.9958.9359.019090324319:55:07 pmOptionChart
Mar '2257.21-1.0358.3257.2158.2458.244519326479:55:21 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Live Cattle
Jun '21122.5500.000124.225122.050123.750122.50080025461:04:23 pmOptionChart
Aug '21123.1250.000124.450122.175123.450122.875165661309291:04:59 pmOptionChart
Oct '21128.3250.000129.400127.600128.525128.1758520741161:04:59 pmOptionChart
Dec '21131.5000.000132.975131.125132.500131.5005303525321:04:56 pmOptionChart
Feb '22133.9500.000135.500133.550135.150133.9752222228551:04:57 pmOptionChart
Apr '22136.3750.000137.700135.950137.600136.375979116771:04:57 pmOptionChart
Jun '22131.0750.000132.300130.650132.300131.02510237361:03:45 pmOptionChart
Aug '22130.2250.000130.875130.000130.875130.1001810661:01:07 pmOptionChart
Oct '22133.6000.000133.600133.600133.600133.6001628210:55:26 amOptionChart
Feeder Cattle
May '21136.300  P0.000136.575136.075136.500136.30034912444:02:08 pmOptionChart
Aug '21156.2750.000159.350155.425158.400155.7003745220901:04:57 pmOptionChart
Sep '21158.6000.000161.200157.750160.375158.075131868561:04:57 pmOptionChart
Sep '21158.6000.000161.200157.750160.375158.075131868561:04:57 pmOptionChart
Oct '21160.4250.000162.750159.650162.150159.975162657301:04:57 pmOptionChart
Nov '21161.7500.000163.850161.225163.775161.52582650371:04:57 pmOptionChart
Jan '22162.2250.000164.000161.400163.625161.75052226581:04:19 pmOptionChart
Mar '22162.6500.000164.375161.900164.075162.2502869761:04:19 pmOptionChart
Apr '22163.5000.000165.325163.425165.050163.50010228712:54:30 pmOptionChart
Lean Hogs
Jun '21122.875  P0.000123.075122.550122.700122.8751901109364:02:10 pmOptionChart
Jul '21104.5250.000106.450104.525106.450104.52510829308251:04:57 pmOptionChart
Aug '21100.7250.000103.075100.700102.725100.72520638962771:04:57 pmOptionChart
Oct '2183.8750.00085.47583.00084.55083.85011090639071:04:58 pmOptionChart
Dec '2176.6500.00078.05075.52577.07576.6256122523291:04:56 pmOptionChart
Feb '2279.9000.00081.25078.77580.47580.1002013220301:04:43 pmOptionChart
Apr '2282.7500.00084.07581.72583.40082.8751293120491:03:44 pmOptionChart
May '2285.7500.00085.75085.75085.75085.75054161:00:10 pmOptionChart
Jun '2290.0000.00091.02589.25090.67590.25083552521:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Crude Oil
Jul '2173.06  P0.0073.9572.9473.4173.062900213421:29:46 pmOptionChart
Aug '2173.05-0.0373.3372.9873.2873.081207242676610:00:41 pmOptionChart
Sep '2172.29-0.0772.5972.2472.5672.36119635960210:00:37 pmOptionChart
Oct '2171.37-0.0771.6471.3171.6471.442651526679:37:05 pmOptionChart
Nov '2170.53-0.0770.7770.4770.7770.60441301339:57:10 pmOptionChart
Dec '2169.73-0.1069.9869.6969.9769.8326430606810:00:07 pmOptionChart
Jan '2269.06-0.0769.2169.0269.2169.1330642299:42:03 pmOptionChart
Feb '2268.44-0.0568.5768.4468.5768.497511249:36:10 pmOptionChart
Unleaded Gasoline
Jun '212.1402  P0.00002.16752.12902.15862.1402488745991:28:53 pmOptionChart
Jul '212.2644-0.00252.27002.26252.26842.266936513989:42:03 pmOptionChart
Aug '212.2667-0.00322.27272.26522.27262.26992771400639:42:03 pmOptionChart
Sep '212.2463-0.00392.25152.24502.25152.250220757069:24:49 pmOptionChart
Oct '212.1301-0.00042.14862.09432.09432.130521318434273:54:31 pmOptionChart
Nov '212.0894-0.00172.10882.06852.06852.091110356280403:39:44 pmOptionChart
Dec '212.0572-0.00142.05722.05672.05672.058613464458437:00:00 pmOptionChart
Heating Oil
Jun '212.0445  P0.00002.07252.03402.06502.0445472949451:28:13 pmOptionChart
Jul '212.1542-0.00522.16102.14942.16062.1594138477429:24:02 pmOptionChart
Aug '212.1550-0.00742.16402.15222.16352.16245321062939:58:59 pmOptionChart
Sep '212.1586-0.00672.16692.15862.16672.165361608037:00:00 pmOptionChart
Oct '212.1656-0.00072.16562.16562.16562.166312315487:54:25 pmOptionChart
Nov '212.1663+0.00052.19232.16272.16272.165811258983:35:12 pmOptionChart
Dec '212.1600-0.00422.16002.16002.16002.164223618358:19:09 pmOptionChart
Natural Gas
Jun '212.984  P0.0003.0282.9252.9462.98450905251:28:52 pmOptionChart
Jul '213.311-0.0223.3203.3093.3163.333639419409:59:11 pmOptionChart
Aug '213.330-0.0223.3403.3273.3373.352141920539910:00:48 pmOptionChart
Sep '213.311-0.0223.3203.3083.3193.3335942045699:46:06 pmOptionChart
Oct '213.324-0.0193.3273.3193.3243.3433831442549:31:41 pmOptionChart
Nov '213.372-0.0223.3723.3713.3713.39454915098:10:31 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Gold
Jun '211780.6-1.71793.21780.61780.71782.31363971:20:08 pmOptionChart
Aug '211775.9-7.51780.21774.31778.21783.41725335613010:00:24 pmOptionChart
Oct '211777.3-8.01781.11777.31780.21785.330195839:50:15 pmOptionChart
Dec '211780.4-7.31783.61779.11782.61787.7241609079:43:28 pmOptionChart
Feb '221784.9-4.71784.91784.81784.81789.62399208:00:00 pmOptionChart
Apr '221800.0+8.91800.01790.91790.91791.1714979:17:43 amOptionChart
Silver
May '2127.853  P0.00027.85327.85327.85327.8539910:15:31 amOptionChart
Jul '2125.935-0.17626.01025.87025.93526.1115109584709:59:51 pmOptionChart
Sep '2125.975-0.17726.05025.91525.98026.15210888968810:00:09 pmOptionChart
Dec '2126.020-0.18726.06025.96525.98026.20714218579:30:01 pmOptionChart
Copper
May '214.5330  P0.00004.54754.53304.54754.53304523079:37:45 amOptionChart
Jul '214.2815-0.04904.32554.27904.31704.330571223545810:00:23 pmOptionChart
Sep '214.2685-0.05554.31754.26754.31254.3240405010809910:00:25 pmOptionChart
Dec '214.2715-0.05454.31404.27004.31254.326089386299:59:39 pmOptionChart
Mar '224.3000-0.02804.30004.30004.30004.32801204131128:31:19 pmOptionChart
Platinum
Jul '211075.9-10.61086.21074.41082.81086.5828246119:54:40 pmOptionChart
Oct '211078.6-10.91089.01076.91085.81089.5461371789:54:02 pmOptionChart
Jan '221090.5-2.61090.51090.01090.01093.11212765:00:54 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
30 Year Bond
Jun '21161-20  P0-0163-10161-20163-10161-20665276110:22:56 amOptionChart
Sep '21159-21-0-28159-30159-20159-24159-25570511761929:59:06 pmOptionChart
Ten Year Note
Jun '21133-2  P0-0133-17.5132-19.5133-11.5133-297881325110:29:42 amOptionChart
Sep '21132-4-0-30132-7132-3132-5132-646214425515510:00:02 pmOptionChart
Five Year Note
Jun '21123-27.25-0-31.75123-27.5123-27.25123-27.5123-27.5316387717:50:54 pmOptionChart
Sep '21123-9.75-0-30.75123-11.5123-9.5123-10.25123-1123513340822610:00:03 pmOptionChart
Two Year Note
Jun '21110-9.1250-0110-9.5110-9.125110-9.5110-9.1259691264511:33:20 amOptionChart
Sep '21110-4-0-31.625110-4.5110-4110-4.25110-4.375511720419859:59:49 pmOptionChart
Eurodollar
Jun '2199.8825  P0.000099.882599.877599.880099.8825234399080155:59:51 amOptionChart
Sep '2199.86000.000099.860099.855099.855099.8600235410213558:04:59 pmOptionChart
Dec '2199.79000.000099.790099.790099.790099.79001211810029099:32:47 pmOptionChart
Mar '2299.7900-0.005099.790099.790099.790099.79508828907159:32:47 pmOptionChart
Jun '2299.7150-0.005099.715099.715099.715099.720016088009269:19:55 pmOptionChart
Sep '2299.6200-0.005099.620099.620099.620099.625014767070659:45:30 pmOptionChart
Dec '2299.47000.000099.470099.465099.470099.470062308651589:21:52 pmOptionChart
Mar '2399.36000.000099.360099.355099.360099.360019749690129:39:02 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Euro
Jun '211.2122  P0.00001.21301.20961.21111.2122111561395899:15:11 amOptionChart
Sep '211.1943-0.00061.19521.19381.19471.1949906167524510:00:33 pmOptionChart
Australian Dollar
Jun '210.7719  P0.00000.77220.76950.77060.7719275295079:12:36 amOptionChart
Sep '210.7577+0.00030.75830.75700.75780.7575787414722810:00:33 pmOptionChart
Canadian Dollar
Jun '210.8215  P0.00000.82430.82000.82380.8215918542609:00:00 amOptionChart
Sep '210.8126-0.00010.81300.81220.81260.8127307419413110:00:12 pmOptionChart
British Pound
Jun '211.4116  P0.00001.41211.40741.41081.41161548358328:38:31 amOptionChart
Sep '211.3963-0.00021.39711.39531.39651.396540541665949:59:54 pmOptionChart
Japanese Yen
Jun '210.009097  P0.0000000.0091210.0090970.0091200.009097363336658:50:01 amOptionChart
Sep '210.009012-0.0000060.0090190.0090050.0090170.0090181228018916510:00:37 pmOptionChart
Mexican Peso
Jun '2150.220  P0.00050.22050.20050.22050.22061388506:03:31 amOptionChart
Sep '2149.080+0.03049.09049.02049.07049.05012661398469:58:21 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Mini Dow Jones
Jun '2133424  P-381338643342433840334241004151508:29:58 amOptionChart
Sep '2133863+10433878337733379233759563010247610:00:27 pmOptionChart
E-mini SP500
Jun '214187.25  P-35.004231.004183.754225.754187.25351185398088:29:59 amOptionChart
Sep '214241.75+10.254242.754231.754233.754231.5032888246879310:00:39 pmOptionChart
E-mini NASDAQ 100
Jun '2114107.50  P-58.0014214.2514063.5014183.7514107.504552689558:29:59 amOptionChart
Sep '2114298.00+35.0014304.5014270.0014275.2514263.001217722308510:00:32 pmOptionChart