MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Corn
Dec '21557^2  S0^0563^2539^4542^4557^22169115929091:19:59 pmOptionChart
Mar '22566^0  S0^0571^4548^2551^0566^0878093620381:19:57 pmOptionChart
May '22569^6  S0^0574^6552^2554^6569^6262291657351:19:56 pmOptionChart
Jul '22569^4  S0^0574^2553^0555^6569^4230451342521:19:56 pmOptionChart
Sep '22550^4  S0^0553^0536^0538^4550^46260442071:19:56 pmOptionChart
Dec '22546^6  S0^0547^6532^4535^2546^6241121221371:19:56 pmOptionChart
Mar '23553^2  S0^0553^6539^6542^0553^252357681:15:22 pmOptionChart
Soybeans
Nov '211239^2  S0^01257^41227^01237^21239^2103458721331:19:57 pmOptionChart
Jan '221249^6  S0^01266^21236^01246^41249^61614962531121:19:58 pmOptionChart
Mar '221259^0  S0^01275^41245^41256^01259^0381241388421:19:58 pmOptionChart
May '221268^0  S0^01283^21254^61265^01268^014205655811:19:54 pmOptionChart
Jul '221272^6  S0^01287^61259^41270^01272^69533580151:19:02 pmOptionChart
Aug '221267^6  S0^01279^61254^41261^01267^658659011:13:45 pmOptionChart
Sep '221248^6  S0^01258^41237^21237^41248^654738931:19:58 pmOptionChart
Nov '221238^0  S0^01248^61226^01231^61238^06371472851:19:58 pmOptionChart
Chicago Wheat
Dec '21759^6  S0^0762^6745^0750^4759^6483781925481:19:57 pmOptionChart
Mar '22773^0  S0^0775^2758^0764^4773^0205601032751:19:57 pmOptionChart
May '22776^4  S0^0778^2762^0766^6776^46833312701:19:21 pmOptionChart
Jul '22769^2  S0^0770^4753^4758^0769^26973450571:18:42 pmOptionChart
Sep '22771^2  S0^0772^6755^0757^6771^2236384771:19:54 pmOptionChart
Dec '22775^6  S0^0776^4760^0764^6775^6841185541:17:41 pmOptionChart
KC Wheat
Dec '21782^6  S0^0786^4771^4774^6782^6233321163391:19:55 pmOptionChart
Mar '22785^6  S0^0789^4774^2778^2785^612606660851:19:53 pmOptionChart
May '22785^4  S0^0789^2775^2777^4785^43827184501:17:20 pmOptionChart
Jul '22774^4  S0^0775^0761^0764^0774^43371255041:19:44 pmOptionChart
Dec '22779^6  S0^0780^0767^4768^4779^621743571:48:40 pmOptionChart
Mar '23780^4  S0^0780^4775^2780^0780^41385363:03:10 pmOptionChart
Minneapolis Wheat
Mar '221005^4  S0^01016^6991^61001^01005^43010247231:29:03 pmOptionChart
May '22980^2  S0^0990^0966^6966^6980^2509570012:27:38 pmOptionChart
Jul '22942^2  S0^0952^2935^0935^0942^235335951:11:38 pmOptionChart
Dec '22849^4  S0^0851^2840^0840^0849^4637951:06:25 pmOptionChart
Soybean Meal
Dec '21330.90  S0.00334.60324.50326.90330.90543891480441:19:58 pmOptionChart
Jan '22329.20  S0.00332.50323.00325.20329.2025381972271:19:54 pmOptionChart
Mar '22329.90  S0.00333.20323.90326.50329.9015690743881:19:59 pmOptionChart
May '22333.00  S0.00335.80326.80329.00333.006543434881:19:59 pmOptionChart
Jul '22336.60  S0.00339.50330.60333.20336.604834372351:19:59 pmOptionChart
Aug '22336.80  S0.00339.70330.80333.60336.80756100131:18:17 pmOptionChart
Sep '22336.30  S0.00338.90330.10332.80336.3073191631:18:17 pmOptionChart
Soybean Oil
Dec '2161.42  S0.0062.5061.0162.3361.42513691253671:19:55 pmOptionChart
Jan '2261.26  S0.0062.1960.7861.9961.2625760934191:19:55 pmOptionChart
Mar '2260.71  S0.0061.4860.1661.2960.7115703658121:19:55 pmOptionChart
May '2260.01  S0.0060.7259.4460.5260.017527547861:19:17 pmOptionChart
Jul '2259.34  S0.0060.0558.8359.8959.345629411101:19:37 pmOptionChart
Aug '2258.55  S0.0059.2658.1059.0858.55110978921:18:42 pmOptionChart
Sep '2257.91  S0.0058.5257.5558.4657.9178246901:18:42 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Live Cattle
Oct '21127.225  S0.000127.500126.675126.700127.2256508411:04:56 pmOptionChart
Dec '21131.575  S0.000131.925131.075131.500131.575189291183881:04:56 pmOptionChart
Feb '22136.950  S0.000137.125136.125136.250136.95011153669461:04:53 pmOptionChart
Apr '22139.375  S0.000139.600138.800139.100139.3756007534471:04:56 pmOptionChart
Jun '22134.175  S0.000134.475133.750134.075134.1754273332191:04:56 pmOptionChart
Aug '22133.025  S0.000133.325132.650132.750133.025120884661:04:56 pmOptionChart
Oct '22135.800  S0.000136.000135.500135.775135.80046029941:04:00 pmOptionChart
Dec '22139.000  S0.000139.225138.750138.800139.000160124312:58:26 pmOptionChart
Feb '23141.175  S0.000141.175141.000141.000141.175322129:02:51 amOptionChart
Feeder Cattle
Oct '21156.500  S0.000156.600155.900156.150156.50047511171:04:54 pmOptionChart
Nov '21158.475  S0.000160.100158.100160.100158.475161049651:04:05 pmOptionChart
Jan '22158.950  S0.000161.000158.550160.850158.9504814203981:04:56 pmOptionChart
Jan '22158.950  S0.000161.000158.550160.850158.9504814203981:04:56 pmOptionChart
Mar '22160.200  S0.000161.900159.725161.750160.200198977301:04:56 pmOptionChart
Apr '22163.375  S0.000164.825162.925164.525163.37552814401:04:56 pmOptionChart
May '22165.925  S0.000167.600165.525167.600165.92532623591:03:42 pmOptionChart
Aug '22172.775  S0.000174.000172.550174.000172.77514415901:00:07 pmOptionChart
Sep '22173.475  S0.000174.500173.475174.500173.4751916612:59:19 pmOptionChart
Lean Hogs
Dec '2171.975  S0.00073.30071.77573.30071.97515610949171:04:58 pmOptionChart
Feb '2274.325  S0.00075.70074.17575.47574.3258097494611:04:59 pmOptionChart
Apr '2278.325  S0.00079.45078.25079.07578.3254092465421:04:59 pmOptionChart
May '2283.125  S0.00084.30083.12583.87583.1251911671:04:48 pmOptionChart
Jun '2288.675  S0.00089.77588.55089.47588.6752454245171:04:48 pmOptionChart
Jul '2288.875  S0.00090.00088.72589.67588.875116386491:03:50 pmOptionChart
Aug '2287.750  S0.00088.92587.62588.55087.75053762461:03:44 pmOptionChart
Oct '2274.075  S0.00075.00074.05074.95074.07510722091:03:49 pmOptionChart
Dec '2269.050  S0.00069.32569.00069.32569.050336711:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Crude Oil
Dec '2182.24-0.4282.3782.2182.2582.665170274046515:27:53 pmOptionChart
Jan '2281.06-0.4281.1881.0481.0581.481363102970255:23:17 pmOptionChart
Feb '2279.70-0.3979.8379.7079.7080.09669831019805:20:42 pmOptionChart
Mar '2278.54-0.3078.5978.5478.5478.84467041269545:18:59 pmOptionChart
Apr '2277.57-0.1877.5777.5777.5777.7523991750635:02:33 pmOptionChart
May '2276.56-0.2376.5676.5576.5676.7917222567055:20:12 pmOptionChart
Jun '2275.68-0.2475.7875.6675.7875.92461821569325:10:48 pmOptionChart
Jul '2274.90-0.2174.9974.9074.9975.1115571698085:18:59 pmOptionChart
Unleaded Gasoline
Nov '212.4445-0.00522.44802.44342.44802.449718522233835:00:49 pmOptionChart
Dec '212.3695-0.00972.37762.36842.36982.3792733901341745:25:15 pmOptionChart
Jan '222.3306-0.00912.33862.33062.33572.339735665552115:19:02 pmOptionChart
Feb '222.3133-0.00702.31332.31332.31332.320313338198195:13:04 pmOptionChart
Mar '222.3203  P0.00002.36102.30732.35992.32039965280573:39:43 pmOptionChart
Apr '222.4207  P0.00002.45982.40702.45982.42073438109442:30:46 pmOptionChart
May '222.4117  P0.00002.44732.39992.44732.4117169886531:29:59 pmOptionChart
Heating Oil
Nov '212.5092-0.00562.50932.50922.50932.514817333239255:05:15 pmOptionChart
Dec '212.4979-0.00832.50082.49452.49692.5062664431365205:25:22 pmOptionChart
Jan '222.4831-0.00882.48602.48082.48082.491925120697035:05:05 pmOptionChart
Feb '222.4607-0.00822.46072.46072.46072.46899003276695:11:00 pmOptionChart
Mar '222.4388  P0.00002.48402.42372.48402.438813519384113:58:42 pmOptionChart
Apr '222.4028  P0.00002.44832.38802.44782.40284368224093:30:45 pmOptionChart
May '222.3771  P0.00002.41502.36202.41502.37712330101773:33:16 pmOptionChart
Natural Gas
Nov '216.202  P0.0006.2915.7705.8586.202519330801:25:53 pmOptionChart
Dec '216.153-0.0456.1566.1376.1386.1981787371762765:28:25 pmOptionChart
Jan '226.226-0.0516.2366.2216.2216.277619482255575:17:15 pmOptionChart
Feb '226.103-0.0486.1096.1006.1096.15125945749535:24:01 pmOptionChart
Mar '225.755  P0.0005.8145.5235.5615.755284011535803:56:07 pmOptionChart
Apr '224.256  P0.0004.2764.1334.1994.256264471140173:53:33 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Gold
Oct '211797.9  P0.01797.91791.51791.51797.92076049:02:22 amOptionChart
Dec '211798.80.01798.81797.91798.71798.81806094006795:28:24 pmOptionChart
Feb '221799.9-0.91799.91799.91799.91800.82387684615:15:48 pmOptionChart
Apr '221802.6  P0.01804.01788.61797.61802.6814129442:59:08 pmOptionChart
Jun '221804.2  P0.01806.21789.91799.51804.2739167833:51:21 pmOptionChart
Aug '221805.9  P0.01806.01795.51799.81805.9406251812:27:18 pmOptionChart
Silver
Dec '2124.135-0.05624.13524.12024.13024.191474571126095:27:32 pmOptionChart
Mar '2224.241  P0.00024.37023.95024.26024.2412702193363:59:44 pmOptionChart
May '2224.275  P0.00024.40024.03024.35024.27561034512:14:24 pmOptionChart
Jul '2217.423  P0.0000.0000.0000.00017.423016:00:00 pmOptionChart
Copper
Dec '214.3950+0.00554.40004.38404.38854.3895699791265355:28:35 pmOptionChart
Mar '224.3795+0.00604.37954.37854.37854.373511210530315:17:58 pmOptionChart
May '224.3660  P0.00004.47504.32854.46554.36605183170103:29:23 pmOptionChart
Jul '224.3560  P0.00004.46304.34054.46304.35603332117912:18:11 pmOptionChart
Sep '222.7680  P0.00000.00000.00000.00002.7680006:00:00 pmOptionChart
Platinum
Oct '211018.4  S0.01018.41017.01018.01018.42743:01:39 amOptionChart
Jan '221013.1-6.21013.11011.31012.41019.312126556175:27:32 pmOptionChart
Apr '221020.8  P0.01032.31012.81032.31020.817921692:59:02 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
30 Year Bond
Dec '21160-20-0-21160-21160-17160-21160-3158374111725605:28:17 pmOptionChart
Mar '22159-13  P0-0159-18157-9157-9159-13596192:21:03 pmOptionChart
Ten Year Note
Dec '21130-31.5-0-26131-0130-30.5130-31.5131-5.5235260039899505:28:32 pmOptionChart
Mar '22130-10.5  P0-0130-12129-20129-22130-10.54651102773:38:39 pmOptionChart
Five Year Note
Dec '21121-26.75-0-29121-27.25121-26.25121-27.25121-29.75143729035865015:28:32 pmOptionChart
Mar '22121-9.25  P0-0121-10121-9.25121-10121-9.2525431:40:06 pmOptionChart
Two Year Note
Dec '21109-19.625-0-31109-19.75109-19.5109-19.75109-20.62557364120290425:26:18 pmOptionChart
Mar '22109-11.375  P0-0109-11.375109-9109-9109-11.3753371:45:26 pmOptionChart
Eurodollar
Dec '2199.79500.000099.795099.790099.790099.795028892113294515:03:02 pmOptionChart
Mar '2299.7650-0.005099.765099.760099.760099.770035140810526485:03:02 pmOptionChart
Jun '2299.5750-0.020099.580099.570099.570099.59503304659176345:26:46 pmOptionChart
Sep '2299.3750-0.025099.385099.375099.385099.40003985817468195:23:28 pmOptionChart
Dec '2299.1450-0.025099.150099.145099.150099.170056361015025035:22:42 pmOptionChart
Mar '2398.9650-0.020098.965098.960098.965098.98503222009703675:28:32 pmOptionChart
Jun '2398.7850-0.025098.790098.780098.790098.81003135467614015:25:13 pmOptionChart
Sep '2398.5950-0.025098.600098.595098.600098.62002779726879385:28:35 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Euro
Dec '211.1614-0.00061.16151.16131.16141.16201866006586355:27:32 pmOptionChart
Mar '221.1647  P0.00001.16641.16241.16421.1647417152912:59:57 pmOptionChart
Australian Dollar
Dec '210.7519-0.00090.75220.75190.75200.7527913811595015:28:00 pmOptionChart
Mar '220.7529  P0.00000.75340.74920.75330.7529632283:51:25 pmOptionChart
Canadian Dollar
Dec '210.8089-0.00120.80900.80870.80900.81011235101558335:27:58 pmOptionChart
Mar '220.8099  P0.00000.81270.80460.80720.809925219193:51:22 pmOptionChart
British Pound
Dec '211.3740-0.00061.37431.37381.37411.37461031991525465:28:00 pmOptionChart
Mar '221.3741  P0.00001.37711.37031.37651.374110122983:55:26 pmOptionChart
Japanese Yen
Dec '210.008791-0.0000020.0087910.0087860.0087900.0087931281472633265:28:43 pmOptionChart
Mar '220.008804  P0.0000000.0088340.0087750.0087780.008804666993:51:10 pmOptionChart
Mexican Peso
Dec '2148.910-0.04048.92048.90048.92048.950446841624135:14:59 pmOptionChart
Mar '2248.210  P0.00048.21048.15048.21048.21021163:51:23 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Mini Dow Jones
Dec '2135440+51354443542335423353891844491083195:28:41 pmOptionChart
Mar '2235302  P0356143530035586353021129753:05:47 pmOptionChart
E-mini SP500
Dec '214550.75+6.254551.504548.004548.754544.50121929023193835:28:41 pmOptionChart
Mar '224543.25+5.254543.254543.254543.254538.003478369365:17:51 pmOptionChart
E-mini NASDAQ 100
Dec '2115606.25+19.0015607.7515595.0015595.0015587.255318332434485:28:41 pmOptionChart
Mar '2215602.00+12.2515602.0015602.0015602.0015589.7589520415:00:08 pmOptionChart