MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Corn
May '21589^2-0^6594^6588^4590^4590^016350276680919:05:27 amOptionChart
Jul '21577^0+0^2581^6575^4577^4576^67114104011319:05:28 amOptionChart
Sep '21530^6+0^2534^0529^0530^0530^41488161969679:04:54 amOptionChart
Dec '21513^2+1^0515^6511^0512^0512^26084793629359:05:25 amOptionChart
Mar '22520^2+1^0522^4518^0519^0519^278142490719:05:20 amOptionChart
May '22524^2+1^0526^6522^2523^0523^220968102019:04:45 amOptionChart
Jul '22525^6+0^4529^0524^0525^2525^222328239589:04:45 amOptionChart
Soybeans
May '211424^4+6^21430^01418^01419^01418^210766623151549:05:25 amOptionChart
Jul '211417^0+6^01422^21410^41410^41411^05625911901229:05:30 amOptionChart
Aug '211379^0+6^41383^01371^21372^01372^443340240429:04:52 amOptionChart
Sep '211308^4+5^21312^01302^41302^61303^211216134749:05:25 amOptionChart
Nov '211272^4+3^41276^01266^61268^21269^03074402024589:05:25 amOptionChart
Jan '221271^4+3^21274^21266^61267^21268^217641250659:03:20 amOptionChart
Mar '221245^4+2^41248^21241^41242^61243^022638519299:02:31 amOptionChart
May '221239^0+2^41241^61235^41236^41236^48880168098:59:53 amOptionChart
Chicago Wheat
May '21652^4-1^2659^6648^4652^4653^66714231752249:05:25 amOptionChart
Jul '21654^2-1^2660^6649^4654^4655^43674091180199:05:18 amOptionChart
Sep '21656^0-1^0661^6651^2656^0657^0110070538539:04:19 amOptionChart
Dec '21659^4-2^2666^2656^0660^4661^669642530179:05:28 amOptionChart
Mar '22664^6-1^2670^0660^0663^2666^011836140879:04:19 amOptionChart
May '22661^6-0^4665^6661^6662^4662^2125113048:42:58 amOptionChart
KC Wheat
May '21610^2+2^4616^0601^0607^6607^6209318997979:05:15 amOptionChart
Jul '21617^6+2^4623^2608^4615^2615^2162200696259:05:25 amOptionChart
Sep '21623^6+3^2628^2614^0621^0620^444342226019:05:26 amOptionChart
Dec '21632^6+4^2636^2621^6628^4628^423138239309:05:15 amOptionChart
Mar '22638^6+3^2641^6632^4634^4635^4211324408:59:30 amOptionChart
May '22644^0+5^4644^0643^6643^6638^48786278:31:37 amOptionChart
Minneapolis Wheat
May '21662^0-1^2667^0659^4660^6661^062391363528:59:14 amOptionChart
Jul '21669^0-2^2674^0666^6669^2669^056235227658:59:45 amOptionChart
Sep '21673^4-3^0680^0673^4675^0676^419976153388:59:23 amOptionChart
Mar '22688^2+1^0690^4686^4687^0687^2162411067:43:25 amOptionChart
Mar '22688^2+1^0690^4686^4687^0687^2162411067:43:25 amOptionChart
Soybean Meal
May '21401.900.00404.20399.50400.30401.904666041585439:05:05 amOptionChart
Jul '21406.20-0.30408.60403.80404.60406.503228861017819:05:30 amOptionChart
Aug '21403.00-0.10404.70400.00400.00403.1050079262229:04:46 amOptionChart
Sep '21397.60-0.40399.30395.90395.90398.0017307180039:02:47 amOptionChart
Oct '21392.10-0.40393.30391.00391.80392.5013873192539:03:05 amOptionChart
Dec '21391.80-0.20392.90390.20390.20392.0086578553089:05:25 amOptionChart
Jan '22388.70-0.60390.00388.10389.20389.30925053548:56:16 amOptionChart
Soybean Oil
May '2155.61+0.7256.0254.8654.9554.895850891821439:05:08 amOptionChart
Jul '2153.57+0.7053.9552.7852.9252.874870671111879:05:29 amOptionChart
Aug '2151.31+0.5851.6450.4650.7350.7368498350899:05:08 amOptionChart
Sep '2149.55+0.4549.7948.8048.8049.1040285275129:03:42 amOptionChart
Oct '2148.26+0.3748.4647.7248.0547.8928910251259:00:23 amOptionChart
Dec '2147.46+0.2847.7747.0147.3547.18134692802719:05:28 amOptionChart
Jan '2246.99+0.3247.1446.7146.7546.6714971115488:57:18 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Live Cattle
Apr '21121.400-0.200122.000121.250122.000121.60099920470649:04:30 amOptionChart
Jun '21119.775+0.125120.075119.525119.950119.6502969941413179:05:54 amOptionChart
Aug '21119.7000.000119.950119.500119.750119.70097023723359:05:45 amOptionChart
Oct '21123.200-0.175123.475123.000123.350123.37563911441119:05:54 amOptionChart
Dec '21126.850-0.125127.075126.575126.700126.97535666189709:04:38 amOptionChart
Feb '22129.7750.000129.950129.475129.675129.7751361981249:03:15 amOptionChart
Apr '22131.250+0.200131.275130.775130.950131.050432430818:59:34 amOptionChart
Jun '22126.050+0.075126.050125.800125.900125.97515865628:36:32 amOptionChart
Aug '22125.000  P0.000125.250124.875125.250125.0003423612:54:21 pmOptionChart
Feeder Cattle
Mar '21136.150  P0.000136.200135.875135.875136.150136415001:44:55 pmOptionChart
Apr '21139.900-0.150140.200139.375140.200140.0502397993609:04:46 amOptionChart
May '21143.875-0.550144.425143.025144.425144.42567437196119:05:54 amOptionChart
May '21143.875-0.550144.425143.025144.425144.42567437196119:05:54 amOptionChart
Aug '21155.550-0.050155.825155.075155.350155.60032466110819:04:46 amOptionChart
Sep '21157.175+0.150157.275156.550156.800157.0251099234399:04:32 amOptionChart
Oct '21158.025+0.225158.125157.450157.550157.800518717419:02:05 amOptionChart
Nov '21158.675+0.550158.675157.950158.175158.12526288428:58:43 amOptionChart
Jan '22157.375+0.325157.375157.050157.050157.0509943328:36:29 amOptionChart
Lean Hogs
Apr '21103.400  P0.000103.500103.375103.500103.40080828368614:02:08 pmOptionChart
May '21104.525+0.950106.200104.000104.000103.575624628779:05:21 amOptionChart
Jun '21103.800-0.900105.850103.000105.225104.700220645940089:05:44 amOptionChart
Jul '21101.750-0.625103.200101.025102.500102.37553515309199:05:19 amOptionChart
Aug '2197.550-0.25098.60096.92597.90097.80053148404399:05:49 amOptionChart
Oct '2183.1000.00083.75082.55083.22583.10027968348819:05:33 amOptionChart
Dec '2176.175+0.15076.65075.75076.22576.02523086221819:02:59 amOptionChart
Feb '2278.300+0.47578.50077.82578.20077.825691348109:05:33 amOptionChart
Apr '2281.000+0.40081.05080.52580.52580.600260832668:59:49 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Crude Oil
May '2163.00-0.4663.8862.8963.3263.4657689984207569:05:34 amOptionChart
Jun '2163.06-0.4563.9462.9363.3563.5112239453109429:05:36 amOptionChart
Jul '2162.98-0.4263.8262.8563.3163.402619821687449:05:19 amOptionChart
Aug '2162.71-0.4063.5262.5863.0463.11778231147789:05:35 amOptionChart
Sep '2162.29-0.3863.0762.2162.5962.67537061226479:04:48 amOptionChart
Oct '2161.80-0.3562.5761.7362.1362.15216491015919:04:20 amOptionChart
Nov '2152.99  P0.000.000.000.0052.99106:00:00 pmOptionChart
Dec '2152.96  P0.0053.0652.4252.4252.96112703:00:23 pmOptionChart
Unleaded Gasoline
Apr '211.9533  P0.00002.01001.93712.01001.953325414458501:29:16 pmOptionChart
May '212.0436-0.00822.06222.03872.05182.05184052971314429:05:32 amOptionChart
Jun '212.0444-0.00822.06272.04012.05172.0526184361581749:05:28 amOptionChart
Jul '212.0323-0.00862.05002.02862.04052.040950013344609:04:07 amOptionChart
Aug '212.0080-0.01042.02792.00672.01802.018419261173489:01:17 amOptionChart
Sep '211.9782-0.00881.99551.97801.98451.987015340319338:52:18 amOptionChart
Oct '211.8432-0.00961.86301.84321.85601.8528153208:47:16 amOptionChart
Heating Oil
Apr '211.7713  P0.00001.80201.76271.79051.771326093445831:28:21 pmOptionChart
May '211.8916-0.00731.90931.88871.89631.89893833971100039:05:33 amOptionChart
Jun '211.8930-0.00741.91091.89031.89341.9004143625670629:05:25 amOptionChart
Jul '211.8951-0.00781.91341.89301.89741.902934387296329:04:58 amOptionChart
Aug '211.8980-0.00751.91531.89601.90191.90558954179879:04:21 amOptionChart
Sep '211.9069-0.00261.91731.90331.91141.90958206258428:46:07 amOptionChart
Oct '211.9105-0.00221.91051.91051.91051.912793209:36:10 pmOptionChart
Natural Gas
Apr '212.586  P0.0002.6072.5302.5632.58691290465731:27:58 pmOptionChart
May '212.682+0.0242.7002.6582.6632.65812020952722689:05:35 amOptionChart
Jun '212.750+0.0202.7652.7292.7342.7302259941047979:05:35 amOptionChart
Jul '212.826+0.0212.8412.8052.8082.805127707943429:04:34 amOptionChart
Aug '212.852+0.0202.8662.8332.8362.83239780521399:05:13 amOptionChart
Sep '212.836+0.0202.8512.8182.8202.816277181032319:05:12 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Gold
Apr '211773.4+8.01777.91770.11770.41765.46843181779049:02:02 amOptionChart
Jun '211775.9+9.11784.71760.31764.81766.822394322384369:05:36 amOptionChart
Aug '211777.6+8.81786.21763.71766.21768.820379335979:05:25 amOptionChart
Oct '211780.0+9.21786.81768.61768.71770.8155290178:48:19 amOptionChart
Dec '211781.8+300.51790.31767.11768.41772.95910142969:05:17 amOptionChart
Silver
Mar '2124.747  P0.00024.91024.51024.85524.74734871911:26:41 amOptionChart
May '2126.045+0.08126.38025.79525.94025.9649086131285679:05:28 amOptionChart
Jul '2126.065+0.06726.41025.83525.96025.99822490150529:04:42 amOptionChart
Dec '2117.236  P0.00017.30517.23517.30517.2364433:19:30 pmOptionChart
Copper
Mar '214.0430  P0.00004.06904.02004.06504.043059612889:55:41 amOptionChart
May '214.1895-0.02904.24404.17504.22554.218510946461441089:05:33 amOptionChart
Jul '214.1925-0.03254.24954.18004.23154.225082532385749:05:15 amOptionChart
Sep '214.1900-0.03604.25004.18204.23354.22608660240879:04:52 amOptionChart
Dec '214.1890-0.02754.23354.18904.23354.2165570028:53:46 amOptionChart
Platinum
Apr '211175.2  P-22.61181.71156.41157.51175.2533743333910:11:58 amOptionChart
Jul '211199.2-1.01212.91192.31199.61200.2176920389669:05:13 amOptionChart
Oct '211199.6-3.81208.91196.21207.11203.418297199:01:02 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
30 Year Bond
Jun '21157-24-1-24158-15157-16157-27159-0640132711913279:05:28 amOptionChart
Ten Year Note
Jun '21132-11-0-22132-17.5132-6.5132-12.5132-212649075039422979:05:28 amOptionChart
Five Year Note
Mar '21124-3.5  P0-0124-7.5124-2.75124-2.75124-3.511321073810:12:20 amOptionChart
Jun '21123-30-0-26.25124-1123-28124-0124-3.751338746335199949:05:26 amOptionChart
Two Year Note
Mar '21110-14.5  P0-0110-14.75110-13.875110-13.875110-14.554301778:43:53 amOptionChart
Jun '21110-11.5-0-31.375110-12110-11.25110-11.75110-12.125442591622511049:05:26 amOptionChart
Eurodollar
Jun '2199.81500.000099.820099.810099.820099.815090800711667169:03:03 amOptionChart
Sep '2199.8050-0.005099.810099.800099.810099.81006434558107849:05:33 amOptionChart
Dec '2199.7400-0.005099.740099.735099.740099.74506851099347289:03:12 amOptionChart
Mar '2299.7700-0.010099.775099.765099.770099.78008838097879859:05:45 amOptionChart
Jun '2298.2600  P0.000098.280098.235098.260098.2600414003353243:59:39 pmOptionChart
Sep '2298.2350  P0.000098.255098.210098.235098.2350471513357633:59:30 pmOptionChart
Dec '2298.2050  P0.000098.225098.185098.205098.2050345482033483:59:00 pmOptionChart
Mar '2398.1800  P0.000098.200098.160098.185098.1800252981584113:59:52 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Euro
Jun '211.1999+0.00101.20091.19651.19801.198927176406303359:05:54 amOptionChart
Sep '211.2021+0.00091.20321.19891.20081.2012566242238:56:13 amOptionChart
Australian Dollar
Jun '210.7742-0.00140.77610.77260.77540.775614168231278649:05:53 amOptionChart
Sep '210.7760+0.00020.77600.77350.77360.77597845656:02:07 amOptionChart
Canadian Dollar
Jun '210.7995+0.00180.80050.79630.79730.797710600481594579:05:51 amOptionChart
Sep '210.8000+0.00230.80020.79710.79710.7978117617568:25:21 amOptionChart
British Pound
Jun '211.3810+0.00191.38181.37181.37881.379112629621417439:05:47 amOptionChart
Sep '211.3807+0.00131.38211.37381.37891.379412888378:47:14 amOptionChart
Japanese Yen
Jun '210.009195-0.0000140.0092130.0091820.0092010.00920816869581581819:05:45 amOptionChart
Sep '210.009202-0.0000150.0092100.0091980.0092100.0092176182238:06:58 amOptionChart
Mexican Peso
Jun '2149.830+0.06049.90049.70049.84049.7706246601228439:05:45 amOptionChart
Sep '2149.300+0.04049.33049.30049.31049.26081147:43:31 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Mini Dow Jones
Jun '2134047+124341383388033940339232682142889989:05:30 amOptionChart
Sep '2133954+143340103380033815338111483808:45:26 amOptionChart
E-mini SP500
Jun '214168.50+6.004178.504154.254162.754162.502420579725305559:05:54 amOptionChart
Sep '214154.00+1.504167.004144.254150.754152.50891820059:00:37 amOptionChart
E-mini NASDAQ 100
Jun '2113992.00-22.0014059.5013952.7514002.0014014.0087773672219519:05:54 amOptionChart
Sep '2113980.25-20.7514046.5013943.5013986.2514001.0061016559:05:50 amOptionChart