Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
@CC.H21 | COCOA MARCH 2021 | 2705 | 2705 | 2705 | 2558 | -147 | -5.43% | 09:37 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2021-02-05 | 1300.00000000 | @CC.H21.1300C | 1231 | 0 | @CC.H21.1300P | 1 | 0 | ||
2021-02-05 | 1500.00000000 | @CC.H21.1500C | 1032 | 0 | @CC.H21.1500P | 1 | 0 | 72 | |
2021-02-05 | 1550.00000000 | @CC.H21.1550C | 997 | 0 | @CC.H21.1550P | 1 | 0 | ||
2021-02-05 | 1600.00000000 | @CC.H21.1600C | 999 | 0 | @CC.H21.1600P | 1 | 0 | 300 | |
2021-02-05 | 1650.00000000 | @CC.H21.1650C | 860 | 0 | @CC.H21.1650P | 2 | +1 | 195 | |
2021-02-05 | 1700.00000000 | @CC.H21.1700C | 847 | 0 | @CC.H21.1700P | 1 | 0 | 2733 | |
2021-02-05 | 1750.00000000 | @CC.H21.1750C | 777 | 0 | @CC.H21.1750P | 5 | +4 | 81 | |
2021-02-05 | 1800.00000000 | @CC.H21.1800C | 732 | 0 | @CC.H21.1800P | 1 | 0 | 1048 | |
2021-02-05 | 1850.00000000 | @CC.H21.1850C | 682 | 0 | @CC.H21.1850P | 2 | +1 | 226 | |
2021-02-05 | 1900.00000000 | @CC.H21.1900C | 631 | 0 | @CC.H21.1900P | 3 | +2 | 836 | |
2021-02-05 | 1950.00000000 | @CC.H21.1950C | 582 | 0 | 50 | @CC.H21.1950P | 2 | +1 | 1003 |
2021-02-05 | 2000.00000000 | @CC.H21.2000C | 531 | 0 | @CC.H21.2000P | 1 | 0 | 1699 | |
2021-02-05 | 2050.00000000 | @CC.H21.2050C | 482 | 0 | 50 | @CC.H21.2050P | 8 | +7 | 773 |
2021-02-05 | 2100.00000000 | @CC.H21.2100C | 431 | 0 | @CC.H21.2100P | 1 | 0 | 2332 | |
2021-02-05 | 2150.00000000 | @CC.H21.2150C | 377 | 0 | @CC.H21.2150P | 1 | 0 | 1206 | |
2021-02-05 | 2200.00000000 | @CC.H21.2200C | 150 | -182 | 4 | @CC.H21.2200P | 2 | +1 | 4051 |
2021-02-05 | 2250.00000000 | @CC.H21.2250C | 277 | 0 | 51 | @CC.H21.2250P | 1 | 0 | 1779 |
2021-02-05 | 2300.00000000 | @CC.H21.2300C | 382 | +155 | 1512 | @CC.H21.2300P | 1 | 0 | 3199 |
2021-02-05 | 2350.00000000 | @CC.H21.2350C | 225 | +43 | 143 | @CC.H21.2350P | 1 | 0 | 2386 |
2021-02-05 | 2400.00000000 | @CC.H21.2400C | 170 | +37 | 1464 | @CC.H21.2400P | 1 | -1 | 3958 |
2021-02-05 | 2450.00000000 | @CC.H21.2450C | 108 | +24 | 743 | @CC.H21.2450P | 1 | -1 | 2866 |
2021-02-05 | 2500.00000000 | @CC.H21.2500C | 50 | +4 | 1049 | @CC.H21.2500P | 1 | -9 | 1943 |
2021-02-05 | 2550.00000000 | @CC.H21.2550C | 21 | +6 | 588 | @CC.H21.2550P | 9 | -24 | 1937 |
2021-02-05 | 2600.00000000 | @CC.H21.2600C | 18 | +13 | 2073 | @CC.H21.2600P | 4 | -69 | 345 |
2021-02-05 | 2650.00000000 | @CC.H21.2650C | 1 | 0 | 2132 | @CC.H21.2650P | 125 | +6 | 496 |
2021-02-05 | 2700.00000000 | @CC.H21.2700C | 1 | -9 | 2774 | @CC.H21.2700P | 225 | +50 | 1011 |
2021-02-05 | 2750.00000000 | @CC.H21.2750C | 1 | 0 | 2659 | @CC.H21.2750P | 161 | -57 | 48 |
2021-02-05 | 2800.00000000 | @CC.H21.2800C | 1 | 0 | 5039 | @CC.H21.2800P | 197 | -76 | 69 |
2021-02-05 | 2850.00000000 | @CC.H21.2850C | 1 | 0 | 348 | @CC.H21.2850P | 236 | -82 | 2 |
2021-02-05 | 2900.00000000 | @CC.H21.2900C | 1 | 0 | 3395 | @CC.H21.2900P | 373 | 0 | |
2021-02-05 | 2950.00000000 | @CC.H21.2950C | 1 | 0 | 964 | @CC.H21.2950P | 423 | 0 | |
2021-02-05 | 3000.00000000 | @CC.H21.3000C | 1 | 0 | 1356 | @CC.H21.3000P | 471 | 0 | 100 |
2021-02-05 | 3050.00000000 | @CC.H21.3050C | 1 | 0 | 193 | @CC.H21.3050P | 518 | 0 | |
2021-02-05 | 3100.00000000 | @CC.H21.3100C | 1 | 0 | 3587 | @CC.H21.3100P | 568 | 0 | 50 |
2021-02-05 | 3150.00000000 | @CC.H21.3150C | 1 | 0 | 561 | @CC.H21.3150P | 623 | 0 | |
2021-02-05 | 3200.00000000 | @CC.H21.3200C | 1 | 0 | 1676 | @CC.H21.3200P | 668 | 0 | |
2021-02-05 | 3250.00000000 | @CC.H21.3250C | 1 | 0 | 78 | @CC.H21.3250P | 718 | 0 | |
2021-02-05 | 3300.00000000 | @CC.H21.3300C | 1 | 0 | 766 | @CC.H21.3300P | 768 | 0 | |
2021-02-05 | 3350.00000000 | @CC.H21.3350C | 1 | 0 | 157 | @CC.H21.3350P | 823 | 0 | |
2021-02-05 | 3400.00000000 | @CC.H21.3400C | 2 | +1 | 201 | @CC.H21.3400P | 853 | 0 | |
2021-02-05 | 3450.00000000 | @CC.H21.3450C | 4 | +3 | 38 | @CC.H21.3450P | 918 | 0 | |
2021-02-05 | 3500.00000000 | @CC.H21.3500C | 2 | +1 | 6 | @CC.H21.3500P | 901 | 0 | |
2021-02-05 | 3550.00000000 | @CC.H21.3550C | 1 | 0 | @CC.H21.3550P | 1018 | 0 | ||
2021-02-05 | 3600.00000000 | @CC.H21.3600C | 3 | +2 | 1 | @CC.H21.3600P | 1069 | 0 | |
2021-02-05 | 3650.00000000 | @CC.H21.3650C | 1 | 0 | @CC.H21.3650P | 1118 | 0 | ||
2021-02-05 | 3700.00000000 | @CC.H21.3700C | 2 | +1 | 32 | @CC.H21.3700P | 1168 | 0 | |
2021-02-05 | 3750.00000000 | @CC.H21.3750C | 1 | 0 | @CC.H21.3750P | 1218 | 0 | ||
2021-02-05 | 3800.00000000 | @CC.H21.3800C | 1 | 0 | @CC.H21.3800P | 1268 | 0 | ||
2021-02-05 | 3850.00000000 | @CC.H21.3850C | 1 | 0 | @CC.H21.3850P | 1318 | 0 | ||
2021-02-05 | 3900.00000000 | @CC.H21.3900C | 1 | 0 | @CC.H21.3900P | 1373 | 0 | ||
2021-02-05 | 3950.00000000 | @CC.H21.3950C | 1 | 0 | @CC.H21.3950P | 1418 | 0 | ||
2021-02-05 | 4000.00000000 | @CC.H21.4000C | 1 | 0 | 29 | @CC.H21.4000P | 1468 | 0 |
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals