MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Corn
Sep '21555^6  S+10^0560^6545^6546^6555^6865333518871:19:59 pmOptionChart
Dec '21553^0  S+6^2558^0545^6547^0553^01384706549361:19:59 pmOptionChart
Mar '22561^0  S+6^0565^0553^6555^0561^0361831922331:19:53 pmOptionChart
May '22565^6  S+5^6569^4558^6560^0565^613784761121:19:57 pmOptionChart
Jul '22566^2  S+5^2569^4559^2560^6566^212740819201:19:58 pmOptionChart
Sep '22527^0  S+5^4528^4519^6520^6527^010470327431:19:58 pmOptionChart
Dec '22507^2  S+1^2509^6504^2505^4507^25361666211:19:58 pmOptionChart
Soybeans
Aug '211402^4  S-1^01415^01393^41403^41402^4104022861:19:49 pmOptionChart
Sep '211335^6  S+3^61347^61322^01333^41335^612728425111:19:58 pmOptionChart
Nov '211328^4  S+2^61339^41315^01326^21328^4719433708471:19:59 pmOptionChart
Jan '221333^0  S+2^41343^61320^01330^41333^013054686531:19:57 pmOptionChart
Mar '221331^0  S+2^21341^61319^01329^21331^09109880911:19:59 pmOptionChart
May '221331^2  S+1^61342^41321^01329^41331^23992384631:18:57 pmOptionChart
Jul '221330^4  S+1^41341^61320^01328^41330^42035226371:19:49 pmOptionChart
Aug '221314^4  S+0^41325^01305^21311^61314^445710701:14:51 pmOptionChart
Chicago Wheat
Sep '21712^6  S-4^4725^4709^6714^6712^6609921455961:19:59 pmOptionChart
Dec '21725^2  S-3^4737^0722^2725^6725^2477511356461:19:55 pmOptionChart
Mar '22735^4  S-2^4746^4733^2735^4735^414930480971:19:35 pmOptionChart
May '22736^2  S-2^6747^0733^6737^4736^2258382821:17:50 pmOptionChart
Jul '22711^4  S-4^0722^0709^4713^0711^41934227221:19:37 pmOptionChart
Sep '22497^6  P-218^6498^0492^2497^6497^6151281776499:11:07 amOptionChart
KC Wheat
Sep '21691^4  S-2^6702^2687^6692^2691^420191932881:19:57 pmOptionChart
Dec '21703^0  S-2^4713^6699^4703^4703^018778841381:19:59 pmOptionChart
Mar '22712^6  S-1^6722^2709^0712^4712^610960349041:19:59 pmOptionChart
May '22715^0  S-1^6723^4711^4716^2715^092473351:15:24 pmOptionChart
Jul '22693^2  S-3^0700^6689^2696^0693^287269001:19:59 pmOptionChart
Dec '22699^2  S-3^4705^4695^6705^4699^26820262:18:27 pmOptionChart
Minneapolis Wheat
Sep '21903^6  S+0^6912^2891^0903^0903^64099360281:29:55 pmOptionChart
Mar '22879^6  S+1^2884^6867^6878^4879^675994801:25:37 pmOptionChart
Mar '22879^6  S+1^2884^6867^6878^4879^675994801:25:37 pmOptionChart
May '22868^2  S+1^4872^2864^0864^2868^24630941:12:10 pmOptionChart
Jul '22854^2  S+1^2858^2858^2858^2854^239588:32:21 amOptionChart
Soybean Meal
Aug '21356.90  S+3.80357.80353.60354.00356.9014149512:30:43 pmOptionChart
Sep '21355.50  S+4.00357.30349.90351.70355.5010553564751:19:57 pmOptionChart
Oct '21354.20  S+3.60356.10348.60351.00354.206555332951:19:56 pmOptionChart
Dec '21357.30  S+3.30359.20351.80354.00357.30251051542831:19:58 pmOptionChart
Jan '22358.30  S+3.40360.10352.60355.20358.305080305611:19:42 pmOptionChart
Mar '22358.50  S+3.00359.80353.30355.50358.504297361901:19:58 pmOptionChart
May '22359.10  S+2.60360.40354.20356.30359.102561197161:19:58 pmOptionChart
Soybean Oil
Aug '2162.47  S-0.3063.1762.2662.2662.471012001:15:58 pmOptionChart
Sep '2161.47  S-0.8562.6861.0562.3261.479438643921:19:52 pmOptionChart
Oct '2160.97  S-0.7962.1260.5561.7460.9714405437251:19:51 pmOptionChart
Dec '2160.86  S-0.6861.9560.4561.5260.86390161811891:19:58 pmOptionChart
Jan '2260.54  S-0.5461.5660.1661.0060.548195503521:19:51 pmOptionChart
Mar '2259.85  S-0.3860.7759.4860.1359.855414382971:19:53 pmOptionChart
May '2259.10  S-0.2959.8558.7259.3059.102890250281:19:51 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Live Cattle
Aug '21122.575  S-1.475124.300122.500124.075122.5759002230811:04:57 pmOptionChart
Oct '21127.575  S-1.400129.225127.500128.800127.575228121271541:04:59 pmOptionChart
Dec '21132.775  S-1.175134.425132.675133.850132.7758880631221:04:55 pmOptionChart
Feb '22137.025  S-0.875138.275136.800137.750137.0257471459071:04:27 pmOptionChart
Apr '22139.225  S-0.925140.325139.050139.975139.2254623238321:04:34 pmOptionChart
Jun '22133.925  S-0.775134.900133.700134.600133.925127379711:04:34 pmOptionChart
Aug '22132.900  S-0.775133.625132.700133.625132.90015629261:03:07 pmOptionChart
Oct '22135.200  S-0.525135.725135.200135.500135.2008572411:57:53 amOptionChart
Dec '22137.250  S-0.725137.900137.250137.900137.2502012312:09:37 pmOptionChart
Feeder Cattle
Aug '21157.650  S-1.550159.300157.350159.125157.650189468241:04:56 pmOptionChart
Sep '21161.150  S-1.725163.025160.975162.625161.1504772156641:04:55 pmOptionChart
Oct '21163.850  S-1.600165.600163.650165.125163.8503960117391:04:55 pmOptionChart
Oct '21163.850  S-1.600165.600163.650165.125163.8503960117391:04:55 pmOptionChart
Nov '21165.550  S-1.625167.250165.350166.875165.550226976011:04:55 pmOptionChart
Jan '22165.100  S-1.700166.875164.850166.550165.10085246411:04:31 pmOptionChart
Mar '22164.850  S-1.775166.650164.600166.450164.85033625651:04:30 pmOptionChart
Apr '22166.200  S-1.675167.500166.200167.400166.2003753112:13:35 pmOptionChart
May '22167.350  S-1.075167.425167.050167.425167.3502665212:43:40 pmOptionChart
Lean Hogs
Aug '21109.475  S0.000109.650108.500109.500109.4755323194641:04:59 pmOptionChart
Oct '2187.125  S-3.00089.70087.12589.67587.125129681125411:04:55 pmOptionChart
Dec '2180.875  S-2.65083.52580.52583.52580.8757269640571:04:56 pmOptionChart
Feb '2284.000  S-2.10086.10083.12585.80084.0004350380861:04:43 pmOptionChart
Apr '2285.725  S-1.62586.95084.62586.95085.7252078271691:04:44 pmOptionChart
May '2288.525  S-1.97589.50088.52589.50088.525356721:03:53 pmOptionChart
Jun '2292.950  S-1.50094.27591.92594.25092.950824137411:03:59 pmOptionChart
Jul '2292.725  S-1.20093.50091.50093.47592.72524134431:04:56 pmOptionChart
Aug '2291.225  S-1.00091.80089.85091.80091.22532418711:04:55 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Crude Oil
Sep '2169.16+1.0169.3567.6168.0669.093860984071003:41:59 pmOptionChart
Oct '2168.79+1.0068.9767.2267.6468.741276272714933:40:45 pmOptionChart
Nov '2168.35+1.0068.4966.8067.2368.32562091623833:33:52 pmOptionChart
Dec '2167.85+1.0167.9766.3266.7767.84697032738873:41:59 pmOptionChart
Jan '2267.32+0.9967.4465.8666.2767.3422028955443:24:35 pmOptionChart
Feb '2266.83+1.0066.9265.3965.7666.8510915639743:39:59 pmOptionChart
Mar '2266.38+1.0166.4564.9565.5166.37147951033353:01:58 pmOptionChart
Apr '2265.83+0.9165.9664.4965.0865.912480418952:38:24 pmOptionChart
Unleaded Gasoline
Sep '212.2958+0.04582.30042.23572.24652.2940538381322293:41:31 pmOptionChart
Oct '212.1378+0.03532.14022.08642.09732.137446244674833:33:15 pmOptionChart
Nov '212.0768+0.03102.07952.03062.04012.077217433396103:39:11 pmOptionChart
Dec '212.0370+0.03022.03921.99242.00672.037413751520363:39:40 pmOptionChart
Jan '222.0170+0.02912.01791.97791.99132.01744424140243:21:43 pmOptionChart
Feb '222.0136+0.02962.01361.98331.98332.0129187779641:29:59 pmOptionChart
Mar '222.0201+0.02952.02011.99081.99502.01971626123641:29:57 pmOptionChart
Heating Oil
Sep '212.1027+0.02862.10812.06002.07412.1060437361212773:41:59 pmOptionChart
Oct '212.1055+0.02852.11052.06512.07812.108722426488903:41:25 pmOptionChart
Nov '212.1058+0.02782.11092.06502.08352.109212677420033:33:52 pmOptionChart
Dec '212.1053+0.02852.10962.06712.08222.108017817527743:17:26 pmOptionChart
Jan '222.1030+0.02842.10672.07062.08042.10604406262603:13:33 pmOptionChart
Feb '222.0989+0.03012.09872.06002.06912.10073251123011:55:43 pmOptionChart
Mar '222.0862+0.02822.09122.05712.05932.09006601225561:55:55 pmOptionChart
Natural Gas
Sep '214.1580.0004.2054.1164.1524.1401139203164403:41:57 pmOptionChart
Oct '214.166+0.0034.2114.1254.1554.148460951703713:40:02 pmOptionChart
Nov '214.227+0.0064.2684.1854.2094.210246011298453:36:53 pmOptionChart
Dec '214.331+0.0114.3694.2894.3104.31615632728853:29:59 pmOptionChart
Jan '224.398+0.0124.4364.3554.3774.383264001265183:39:29 pmOptionChart
Feb '224.313+0.0154.3474.2704.2934.29710999538713:29:08 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Gold
Aug '211802.7-7.81813.71796.01810.81805.158827213:11:09 pmOptionChart
Oct '211804.0-8.21815.61797.31812.21806.68375443803:39:37 pmOptionChart
Dec '211806.5-8.01817.91799.71814.91808.91659034048773:42:09 pmOptionChart
Feb '221808.5-7.91818.91802.11816.61810.9829223803:07:03 pmOptionChart
Apr '221812.4-5.81819.41804.51816.31812.8354672912:30:40 pmOptionChart
Jun '221811.9-7.91818.81807.61818.81814.516654742:59:00 pmOptionChart
Silver
Sep '2125.190-0.27125.56525.11525.42525.292408911046433:42:06 pmOptionChart
Dec '2125.240-0.27225.60525.16525.48025.3422233332162:31:58 pmOptionChart
Mar '2225.285-0.27825.63525.28525.57525.39331047542:59:55 pmOptionChart
Jul '2217.423  P0.0000.0000.0000.00017.423016:00:00 pmOptionChart
Copper
Sep '214.3470+0.01454.35904.30554.33254.3480410571073533:40:02 pmOptionChart
Dec '214.3320+0.01104.34604.29704.32254.333011462596723:41:24 pmOptionChart
Mar '224.3270+0.00704.34354.29854.31904.33052084264403:35:22 pmOptionChart
May '224.3255+0.00954.33404.29654.29654.3255633371411:59:28 amOptionChart
Jul '222.7675  P0.00000.00000.00000.00002.7675006:00:00 pmOptionChart
Platinum
Oct '21999.8-21.51021.6996.81019.61005.716822586493:39:04 pmOptionChart
Jan '22999.5-24.61023.9999.51023.91008.432037733:06:27 pmOptionChart
Apr '221007.6-19.31018.21007.41017.21010.9793309:26:28 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
30 Year Bond
Sep '21165-18-0-12166-18165-16166-6165-2226100311961483:40:56 pmOptionChart
Dec '21164-3-0-15164-31163-31164-17164-424014063:25:15 pmOptionChart
Ten Year Note
Sep '21134-14-0-19.5134-29134-12.5134-26.5134-16119298341044973:42:00 pmOptionChart
Dec '21133-27.5-0-20134-9.5133-26134-5.5133-292892125543:01:05 pmOptionChart
Five Year Note
Sep '21124-10.25-0-24124-18.5124-8.5124-18124-11.2572866434220393:41:04 pmOptionChart
Dec '21123-27.75-0-23.75124-3.75123-26.5124-3.75123-28.5872153743:33:12 pmOptionChart
Two Year Note
Sep '21110-9.375-0-30.5110-10.875110-9110-10.75110-9.62523564719895373:41:44 pmOptionChart
Dec '21110-5-0-30.5110-6.5110-4.75110-6.5110-4.875204627782:21:20 pmOptionChart
Eurodollar
Sep '2199.8700-0.010099.880099.870099.880099.87506823110191273:41:56 pmOptionChart
Dec '2199.8300-0.005099.835099.825099.835099.825012323910116953:41:05 pmOptionChart
Mar '2299.8450-0.010099.860099.840099.860099.8450804779025653:39:52 pmOptionChart
Jun '2299.8000-0.015099.820099.795099.820099.8000897307919033:39:25 pmOptionChart
Sep '2299.7150-0.025099.745099.715099.745099.72001436827123923:39:30 pmOptionChart
Dec '2299.5700-0.035099.610099.565099.605099.57001774659202603:40:42 pmOptionChart
Mar '2399.4750-0.050099.535099.470099.525099.480014332110208703:35:46 pmOptionChart
Jun '2399.3550-0.060099.425099.350099.415099.36001333028782263:40:54 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Euro
Sep '211.1841-0.00071.18661.18371.18451.18451200956594033:41:59 pmOptionChart
Dec '211.1866-0.00031.18851.18581.18671.186644473662:45:07 pmOptionChart
Australian Dollar
Sep '210.7402+0.00190.74180.73780.73820.7405543051685273:41:51 pmOptionChart
Dec '210.7412+0.00260.74160.73900.73900.74083539210:51:43 amOptionChart
Canadian Dollar
Sep '210.8000+0.00320.80160.79690.79710.8003504371601603:40:14 pmOptionChart
Dec '210.7999+0.00330.80120.79700.79700.800216976842:16:46 pmOptionChart
British Pound
Sep '211.3929+0.00391.39501.38731.38871.3934904221782443:41:54 pmOptionChart
Dec '211.3933+0.00411.39461.38811.38921.39369825211:47:28 pmOptionChart
Japanese Yen
Sep '210.009111-0.0000270.0091430.0091110.0091380.009114763941860303:41:41 pmOptionChart
Dec '210.009125-0.0000190.0091480.0091200.0091390.0091216791610:09:44 amOptionChart
Mexican Peso
Sep '2149.940+0.14050.04049.76049.83049.960281601528273:38:21 pmOptionChart
Dec '2149.300+0.17049.50049.13049.50049.30045824262:14:54 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Mini Dow Jones
Sep '2134935+245349493466734716349431042681069373:42:06 pmOptionChart
Dec '2134819+246348263462934639348261497883:26:48 pmOptionChart
E-mini SP500
Sep '214420.75+26.004422.754393.754396.254421.5074515825753363:42:14 pmOptionChart
Dec '214410.75+26.004411.504384.504384.754411.501755637453:38:54 pmOptionChart
E-mini NASDAQ 100
Sep '2115167.50+94.0015172.2515069.2515081.7515167.753355822213643:42:14 pmOptionChart
Dec '2115152.25+90.5015160.0015063.0015063.0015156.7571920993:35:04 pmOptionChart