MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Corn
Dec '21586^6  P0^0588^0566^6571^4586^614703118716812:04:59 pmOptionChart
Mar '22591^6  P0^0593^2572^0576^4591^617386874876212:04:59 pmOptionChart
May '22595^4  P0^0596^6576^6581^6595^42721021150712:04:21 pmOptionChart
Jul '22596^0  P0^0597^4578^0582^4596^02133218693112:04:33 pmOptionChart
Sep '22572^2  P0^0573^0555^2559^4572^233226001612:03:29 pmOptionChart
Dec '22562^4  P0^0563^2546^0551^0562^41148516104512:04:59 pmOptionChart
Mar '23569^4  P0^0570^0554^0557^0569^4646888212:03:19 pmOptionChart
Soybeans
Jan '221252^6  P0^01254^01240^21252^01252^68099724042212:04:59 pmOptionChart
Mar '221263^0  P0^01264^41251^01264^41263^03850319227612:04:59 pmOptionChart
May '221272^4  P0^01273^61260^61273^41272^490387644312:04:39 pmOptionChart
Jul '221278^6  P0^01280^01267^21280^01278^688367067412:04:26 pmOptionChart
Aug '221274^2  P0^01274^61264^21271^01274^2966740812:04:33 pmOptionChart
Sep '221253^4  P0^01254^41245^21252^21253^4517655012:04:53 pmOptionChart
Nov '221240^2  P0^01242^01232^41240^01240^242986484512:04:55 pmOptionChart
Jan '231240^2  P0^01241^21232^61239^21240^2450853612:01:26 pmOptionChart
Chicago Wheat
Dec '21825^4  P0^0830^4810^0821^2825^4239174737812:04:58 pmOptionChart
Mar '22840^2  P0^0845^2823^2833^0840^24798919496812:04:58 pmOptionChart
May '22846^4  P0^0850^6829^6846^2846^4101975369812:04:50 pmOptionChart
Jul '22834^0  P0^0837^2819^2828^0834^060787348912:04:50 pmOptionChart
Sep '22830^0  P0^0832^6816^4819^2830^018501381812:04:43 pmOptionChart
Dec '22832^4  P0^0835^6820^2827^0832^411313014412:04:43 pmOptionChart
KC Wheat
Dec '21865^0  P0^0870^2845^0855^4865^057571182812:04:59 pmOptionChart
Mar '22869^0  P0^0872^6848^2857^2869^01995913155812:04:59 pmOptionChart
May '22867^4  P0^0870^2848^0858^0867^438403125412:04:14 pmOptionChart
Jul '22848^6  P0^0851^0833^6842^0848^634693899912:04:03 pmOptionChart
Dec '22848^2  P0^0849^4835^2836^0848^2501981312:03:35 pmOptionChart
Mar '23846^6  P0^0846^6846^6846^6846^6199712:00:33 pmOptionChart
Minneapolis Wheat
Mar '221048^4  P0^01052^01020^61026^01048^454014752612:14:57 pmOptionChart
May '221039^2  P0^01044^61015^61017^01039^26731248412:14:57 pmOptionChart
Jul '221010^4  P0^01017^6987^4987^61010^4273480812:14:57 pmOptionChart
Dec '22933^4  P0^0935^0921^6924^0933^456129412:03:37 pmOptionChart
Mar '23919^4  P0^0919^4919^4919^4919^42178:47:55 amOptionChart
Soybean Meal
Dec '21356.20  P0.00356.90352.40356.30356.20215863328212:04:59 pmOptionChart
Jan '22349.40  P0.00350.00345.50348.50349.403919812877312:04:57 pmOptionChart
Mar '22346.60  P0.00347.20343.00346.80346.602036511917912:04:59 pmOptionChart
May '22347.70  P0.00349.00344.50349.00347.70105936262012:04:39 pmOptionChart
Jul '22351.30  P0.00353.00348.20353.00351.3062514042512:04:59 pmOptionChart
Aug '22351.30  P0.00351.60348.50351.50351.30856976612:03:07 pmOptionChart
Sep '22350.40  P0.00350.80347.90348.20350.40735810312:04:57 pmOptionChart
Soybean Oil
Dec '2159.02  P0.0059.8058.7559.7059.02147512124612:04:59 pmOptionChart
Jan '2258.88  P0.0059.5458.6859.5058.885137612889212:04:59 pmOptionChart
Mar '2258.64  P0.0059.2058.3459.1958.642195510105812:04:57 pmOptionChart
May '2257.98  P0.0058.4857.5758.4057.98111177081312:04:50 pmOptionChart
Jul '2257.33  P0.0057.8356.9057.8057.3353834291812:04:57 pmOptionChart
Aug '2256.43  P0.0056.9356.2356.7956.43881878112:04:57 pmOptionChart
Sep '2255.73  P0.0056.2655.5756.1855.73689708612:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Live Cattle
Dec '21138.100  P0.000138.350136.275136.400138.10088803484912:04:54 pmOptionChart
Feb '22141.200  P0.000141.450138.675138.950141.2002491112801312:04:55 pmOptionChart
Apr '22143.850  P0.000144.150142.050142.300143.850102547380212:04:57 pmOptionChart
Jun '22138.825  P0.000139.000136.900137.325138.82560554883512:04:57 pmOptionChart
Aug '22137.475  P0.000137.550135.650136.000137.47534851770012:04:58 pmOptionChart
Oct '22139.900  P0.000140.000138.625138.625139.9001225570512:02:55 pmOptionChart
Dec '22142.700  P0.000143.000141.500141.700142.700530237312:01:46 pmOptionChart
Feb '23144.900  P0.000145.175144.125144.125144.90018369811:58:39 amOptionChart
Apr '23147.025  P0.000147.025146.075146.075147.02514021811:50:20 amOptionChart
Feeder Cattle
Jan '22167.150  P0.000168.175164.000164.075167.15053692016312:04:59 pmOptionChart
Mar '22167.975  P0.000168.700165.175165.275167.97528041080712:04:55 pmOptionChart
Apr '22169.875  P0.000170.400167.350167.500169.8751331315912:04:53 pmOptionChart
Apr '22169.875  P0.000170.400167.350167.500169.8751331315912:04:53 pmOptionChart
May '22171.050  P0.000171.600168.550168.750171.0501062349412:04:33 pmOptionChart
Aug '22177.900  P0.000178.250175.825176.575177.900478282312:02:55 pmOptionChart
Sep '22178.625  P0.000178.750178.000178.000178.6252763510:20:36 amOptionChart
Oct '22178.950  P0.000179.000178.950178.950178.950813812:02:55 pmOptionChart
Nov '22178.725  P0.000178.800178.725178.800178.72551310:13:03 amOptionChart
Lean Hogs
Dec '2173.200  P0.00075.90073.05075.10073.20074993013412:04:58 pmOptionChart
Feb '2281.025  P0.00084.67580.42583.75081.025168258976012:04:58 pmOptionChart
Apr '2285.400  P0.00088.30084.52587.52585.40062615572812:04:46 pmOptionChart
May '2290.400  P0.00092.10089.77592.10090.40051142711:49:27 amOptionChart
Jun '2295.625  P0.00097.65094.40097.00095.62526482996212:03:59 pmOptionChart
Jul '2295.550  P0.00097.40094.35096.35095.5506461491112:03:59 pmOptionChart
Aug '2294.575  P0.00096.35093.27595.22594.5758881050012:03:59 pmOptionChart
Oct '2280.175  P0.00081.67579.00081.25080.175361539012:04:12 pmOptionChart
Dec '2273.850  P0.00074.72572.75074.50073.85067116212:04:12 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Crude Oil
Jan '2270.76+2.6171.7369.2069.2368.158504423709825:35:36 pmOptionChart
Feb '2270.39+2.5571.3868.4068.9367.842273392033005:35:00 pmOptionChart
Mar '2270.00+2.5270.9068.4868.4867.481235651716005:35:36 pmOptionChart
Apr '2269.59+2.5070.3368.3568.3567.0979140932545:35:30 pmOptionChart
May '2269.16+2.4669.6768.1168.1566.7052495689695:34:10 pmOptionChart
Jun '2268.73+2.4369.6467.3067.5466.301169371770895:35:17 pmOptionChart
Jul '2268.00+2.0968.3967.1467.1465.9116629547955:32:04 pmOptionChart
Aug '2267.47+1.9568.0067.4768.0065.5213617453855:10:40 pmOptionChart
Unleaded Gasoline
Dec '212.1038+0.07442.12152.07852.07852.029415287237335:34:45 pmOptionChart
Jan '222.0555+0.07442.07602.00602.00601.9811831571481375:35:25 pmOptionChart
Feb '222.0400+0.06992.06221.99271.99271.970133438372365:34:45 pmOptionChart
Mar '222.0437+0.06612.06832.00032.00031.977617415270205:19:00 pmOptionChart
Apr '222.0986  P0.00002.36602.08992.36132.098692921839512:32:28 pmOptionChart
May '222.1606+0.05872.16062.16062.16062.1019648993885:16:18 pmOptionChart
Jun '222.1500+0.05822.15002.15002.15002.09188672175035:16:48 pmOptionChart
Heating Oil
Dec '212.1500+0.05552.20002.09452.09452.094515337180175:35:25 pmOptionChart
Jan '222.1477+0.05702.19612.10552.10552.0907875821032655:35:19 pmOptionChart
Feb '222.1411+0.05412.19042.10462.10882.087040742392595:35:19 pmOptionChart
Mar '222.1319+0.05432.16062.09472.09472.077627913381815:34:16 pmOptionChart
Apr '222.1061+0.04642.15572.10242.14212.059715154232845:16:11 pmOptionChart
May '222.0963+0.05012.09632.09632.09632.046211125108905:30:45 pmOptionChart
Jun '222.0947+0.05672.09472.08462.08462.038014967314535:35:01 pmOptionChart
Natural Gas
Jan '225.079-0.3985.2005.0475.1995.4771388072530295:35:30 pmOptionChart
Feb '224.998-0.3665.1354.9655.1355.36428350809295:35:10 pmOptionChart
Mar '224.727-0.3174.8254.7044.8185.044303241689925:33:52 pmOptionChart
Apr '224.245-0.1074.2674.1694.2414.352309701193245:35:02 pmOptionChart
May '224.193-0.0924.2064.1154.1754.285168231366575:33:45 pmOptionChart
Jun '224.220-0.0904.2284.1444.1934.3106980457935:35:02 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Gold
Dec '211789.6+4.11792.51780.01791.71785.5182867699265:34:03 pmOptionChart
Feb '221792.9+4.81795.31782.51795.21788.11773343996065:35:00 pmOptionChart
Apr '221794.3+4.41794.31785.41792.41789.96677408155:34:00 pmOptionChart
Jun '221793.9+2.31797.01786.71797.01791.63124229545:32:57 pmOptionChart
Aug '221793.2  P0.01811.51791.41800.81793.2398529110:53:41 amOptionChart
Oct '221794.7  P0.01825.31792.91800.51794.7186450112:00:33 pmOptionChart
Silver
Dec '2123.225+0.11823.25023.10523.13523.10760965204975:34:41 pmOptionChart
Mar '2223.245+0.11023.27523.10023.16023.135558851034915:34:41 pmOptionChart
May '2223.285+0.11623.28523.18023.20023.16966682295:34:41 pmOptionChart
Jul '2223.280+0.07423.28023.28023.28023.20638363485:13:46 pmOptionChart
Copper
Dec '214.3200+0.03654.33254.28154.30504.283550144160405:26:15 pmOptionChart
Mar '224.3260+0.03504.34004.28754.30304.2910815421156805:34:53 pmOptionChart
May '224.3200+0.03454.32954.30004.30004.28556649273085:30:24 pmOptionChart
Jul '224.2795  P0.00004.49254.27904.48754.27958071648712:14:14 pmOptionChart
Sep '222.7680  P0.00000.00000.00000.00002.7680006:00:00 pmOptionChart
Platinum
Jan '22972.0+17.7977.6951.3954.0954.329041519585:35:35 pmOptionChart
Apr '22969.5+13.5979.0953.7953.7956.0250575475:24:21 pmOptionChart
Jul '22958.7  P0.0997.7950.0992.4958.75264712:27:54 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
30 Year Bond
Dec '21162-8-0-12162-22162-2162-22162-284279721531575:34:59 pmOptionChart
Mar '22160-21-0-11161-4160-16161-4161-1033699310907135:35:12 pmOptionChart
Ten Year Note
Dec '21130-25-0-19.5131-2130-20.5130-31131-5.520625778359925:35:06 pmOptionChart
Mar '22130-1-0-19130-10129-28130-7130-14188523433079165:35:10 pmOptionChart
Five Year Note
Dec '21121-18.5-0-25121-25.75121-16.25121-21.75121-25.514075507449125:34:50 pmOptionChart
Mar '22121-0-0-24.25121-4.75120-29.5121-3.25121-7.75162383031735505:35:05 pmOptionChart
Two Year Note
Dec '21109-20.5-0-30.125109-21.875109-20109-21.875109-22.3755104453851185:35:06 pmOptionChart
Mar '22109-10.375-0-29.625109-12.5109-9.875109-12.5109-12.7570927615989845:35:05 pmOptionChart
Eurodollar
Dec '2199.7800-0.007599.787599.780099.787599.787523316913318895:25:38 pmOptionChart
Mar '2299.7150-0.015099.725099.715099.720099.730033155410384885:27:15 pmOptionChart
Jun '2299.5400-0.030099.565099.535099.555099.57003458068620895:34:46 pmOptionChart
Sep '2299.3300-0.040099.360099.325099.350099.37003639737321695:34:26 pmOptionChart
Dec '2299.0700-0.045099.100099.060099.100099.115085854113486035:34:40 pmOptionChart
Mar '2398.8700-0.050098.900098.855098.895098.92003337959728325:32:51 pmOptionChart
Jun '2398.6550-0.060098.690098.640098.690098.71503934978209145:34:40 pmOptionChart
Sep '2398.4700-0.065098.505098.450098.500098.53502585807276335:34:26 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Euro
Dec '211.1295-0.00111.13041.12841.13001.13062749386825525:34:48 pmOptionChart
Mar '221.1322-0.00161.13301.13161.13301.13375763243115:32:47 pmOptionChart
Australian Dollar
Dec '210.7141+0.00130.71420.71180.71240.71281429451899925:34:47 pmOptionChart
Mar '220.7141+0.00090.71440.71280.71340.7132105213965:31:56 pmOptionChart
Canadian Dollar
Dec '210.7849+0.00220.78500.78290.78290.78271170101434755:34:44 pmOptionChart
Mar '220.7851+0.00220.78510.78330.78330.7829198143435:34:49 pmOptionChart
British Pound
Dec '211.3340+0.00071.33451.33231.33311.33331309992102565:34:40 pmOptionChart
Mar '221.3348+0.00081.33481.33351.33351.3340114346535:15:00 pmOptionChart
Japanese Yen
Dec '210.008795-0.0000480.0088290.0087820.0088170.0088432702052524075:34:48 pmOptionChart
Mar '220.008806-0.0000490.0088400.0087960.0088290.008855280416545:34:25 pmOptionChart
Mexican Peso
Dec '2145.820+0.10045.83045.67045.72045.7201039131921435:34:38 pmOptionChart
Mar '2245.000+0.02045.06044.94045.00044.9806701775:09:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Mini Dow Jones
Dec '2135014+156350863474034741348583156631025045:35:18 pmOptionChart
Mar '2234943+1653500234646346463477885321215:28:00 pmOptionChart
E-mini SP500
Dec '214622.00+26.254631.254588.754589.004595.75202779523128865:34:49 pmOptionChart
Mar '224616.00+26.504624.754582.004582.004589.50148621034715:34:44 pmOptionChart
E-mini NASDAQ 100
Dec '2116150.25+99.2516165.7516038.0016046.5016051.006850542498875:34:49 pmOptionChart
Mar '2216159.75+103.0016168.5016095.0016100.0016056.75240963305:33:22 pmOptionChart