Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
@CC.Z25 | COCOA DECEMBER 2025 | 5975 | 6001 | 5843 | 5925 | +131 | +2.26% | 11:48 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2025-11-14 | 2850.00000000 | @CC.Z25.2850C | 3029 | 0 | @CC.Z25.2850P | 173 | 0 | ||
2025-11-14 | 2900.00000000 | @CC.Z25.2900C | 2989 | 0 | @CC.Z25.2900P | 183 | 0 | ||
2025-11-14 | 2950.00000000 | @CC.Z25.2950C | 2949 | 0 | |||||
2025-11-14 | 3000.00000000 | @CC.Z25.3000C | 2910 | 0 | @CC.Z25.3000P | 205 | 0 | ||
2025-11-14 | 3050.00000000 | @CC.Z25.3050C | 2871 | 0 | @CC.Z25.3050P | 216 | 0 | ||
2025-11-14 | 3100.00000000 | @CC.Z25.3100C | 2833 | 0 | @CC.Z25.3100P | 228 | 0 | ||
2025-11-14 | 3150.00000000 | @CC.Z25.3150P | 240 | 0 | |||||
2025-11-14 | 3200.00000000 | @CC.Z25.3200C | 2758 | 0 | @CC.Z25.3200P | 253 | 0 | ||
2025-11-14 | 3250.00000000 | @CC.Z25.3250C | 2796 | 0 | @CC.Z25.3250P | 266 | 0 | ||
2025-11-14 | 3300.00000000 | @CC.Z25.3300C | 2686 | 0 | @CC.Z25.3300P | 279 | 0 | ||
2025-11-14 | 3350.00000000 | @CC.Z25.3350C | 2650 | 0 | @CC.Z25.3350P | 293 | 0 | ||
2025-11-14 | 3400.00000000 | @CC.Z25.3400C | 2614 | 0 | @CC.Z25.3400P | 307 | 0 | ||
2025-11-14 | 3450.00000000 | @CC.Z25.3450C | 2580 | 0 | @CC.Z25.3450P | 321 | 0 | ||
2025-11-14 | 3500.00000000 | @CC.Z25.3500C | 2616 | 0 | @CC.Z25.3500P | 336 | 0 | ||
2025-11-14 | 3550.00000000 | @CC.Z25.3550C | 2511 | 0 | @CC.Z25.3550P | 351 | 0 | ||
2025-11-14 | 3600.00000000 | @CC.Z25.3600C | 2478 | 0 | |||||
2025-11-14 | 3650.00000000 | @CC.Z25.3650C | 2445 | 0 | @CC.Z25.3650P | 382 | 0 | ||
2025-11-14 | 3700.00000000 | @CC.Z25.3700C | 2412 | 0 | @CC.Z25.3700P | 398 | 0 | ||
2025-11-14 | 3750.00000000 | @CC.Z25.3750C | 2380 | 0 | @CC.Z25.3750P | 415 | 0 | ||
2025-11-14 | 3800.00000000 | @CC.Z25.3800C | 2348 | 0 | @CC.Z25.3800P | 432 | 0 | ||
2025-11-14 | 3850.00000000 | @CC.Z25.3850C | 2317 | 0 | |||||
2025-11-14 | 3900.00000000 | @CC.Z25.3900C | 2286 | 0 | @CC.Z25.3900P | 466 | 0 | ||
2025-11-14 | 3950.00000000 | @CC.Z25.3950C | 2255 | 0 | @CC.Z25.3950P | 484 | 0 | ||
2025-11-14 | 4000.00000000 | @CC.Z25.4000C | 2225 | 0 | @CC.Z25.4000P | 503 | 0 | 73 | |
2025-11-14 | 4050.00000000 | @CC.Z25.4050C | 2195 | 0 | @CC.Z25.4050P | 521 | 0 | ||
2025-11-14 | 4100.00000000 | @CC.Z25.4100C | 2166 | 0 | @CC.Z25.4100P | 540 | 0 | ||
2025-11-14 | 4150.00000000 | @CC.Z25.4150C | 2137 | 0 | @CC.Z25.4150P | 560 | 0 | ||
2025-11-14 | 4200.00000000 | @CC.Z25.4200C | 2171 | 0 | |||||
2025-11-14 | 4250.00000000 | @CC.Z25.4250C | 2080 | 0 | @CC.Z25.4250P | 600 | 0 | ||
2025-11-14 | 4300.00000000 | @CC.Z25.4300C | 2052 | 0 | |||||
2025-11-14 | 4350.00000000 | @CC.Z25.4350C | 2025 | 0 | @CC.Z25.4350P | 641 | 0 | ||
2025-11-14 | 4400.00000000 | @CC.Z25.4400C | 1998 | 0 | @CC.Z25.4400P | 662 | 0 | 146 | |
2025-11-14 | 4450.00000000 | @CC.Z25.4450C | 1971 | 0 | @CC.Z25.4450P | 684 | 0 | ||
2025-11-14 | 4500.00000000 | @CC.Z25.4500C | 2005 | 0 | @CC.Z25.4500P | 706 | 0 | ||
2025-11-14 | 4550.00000000 | @CC.Z25.4550C | 1919 | 0 | @CC.Z25.4550P | 728 | 0 | ||
2025-11-14 | 4600.00000000 | @CC.Z25.4600C | 1894 | 0 | @CC.Z25.4600P | 751 | 0 | ||
2025-11-14 | 4650.00000000 | @CC.Z25.4650C | 1869 | 0 | @CC.Z25.4650P | 774 | 0 | ||
2025-11-14 | 4700.00000000 | @CC.Z25.4700C | 1844 | 0 | @CC.Z25.4700P | 797 | 0 | ||
2025-11-14 | 4750.00000000 | @CC.Z25.4750C | 1820 | 0 | @CC.Z25.4750P | 821 | 0 | ||
2025-11-14 | 4800.00000000 | @CC.Z25.4800C | 1796 | 0 | @CC.Z25.4800P | 845 | 0 | ||
2025-11-14 | 4850.00000000 | @CC.Z25.4850C | 1772 | 0 | @CC.Z25.4850P | 869 | 0 | ||
2025-11-14 | 4900.00000000 | @CC.Z25.4900C | 1749 | 0 | @CC.Z25.4900P | 894 | 0 | ||
2025-11-14 | 4950.00000000 | @CC.Z25.4950C | 1726 | 0 | @CC.Z25.4950P | 881 | 0 | ||
2025-11-14 | 5000.00000000 | @CC.Z25.5000C | 1704 | 0 | @CC.Z25.5000P | 944 | 0 | ||
2025-11-14 | 5050.00000000 | @CC.Z25.5050C | 1682 | 0 | @CC.Z25.5050P | 970 | 0 | ||
2025-11-14 | 5100.00000000 | @CC.Z25.5100C | 1660 | 0 | @CC.Z25.5100P | 996 | 0 | ||
2025-11-14 | 5150.00000000 | @CC.Z25.5150C | 1639 | 0 | @CC.Z25.5150P | 1023 | 0 | ||
2025-11-14 | 5200.00000000 | @CC.Z25.5200C | 1617 | 0 | @CC.Z25.5200P | 1049 | 0 | ||
2025-11-14 | 5250.00000000 | @CC.Z25.5250C | 1597 | 0 | @CC.Z25.5250P | 1076 | 0 | ||
2025-11-14 | 5300.00000000 | @CC.Z25.5300P | 1104 | 0 | |||||
2025-11-14 | 5350.00000000 | @CC.Z25.5350C | 1556 | 0 | @CC.Z25.5350P | 1132 | 0 | ||
2025-11-14 | 5400.00000000 | @CC.Z25.5400C | 1536 | 0 | @CC.Z25.5400P | 1160 | 0 | ||
2025-11-14 | 5450.00000000 | @CC.Z25.5450C | 1517 | 0 | @CC.Z25.5450P | 1188 | 0 | ||
2025-11-14 | 5500.00000000 | @CC.Z25.5500C | 1498 | 0 | @CC.Z25.5500P | 1216 | 0 | ||
2025-11-14 | 5550.00000000 | @CC.Z25.5550C | 1479 | 0 | @CC.Z25.5550P | 1245 | 0 | ||
2025-11-14 | 5600.00000000 | @CC.Z25.5600C | 1460 | 0 | @CC.Z25.5600P | 1275 | 0 | ||
2025-11-14 | 5650.00000000 | @CC.Z25.5650C | 1442 | 0 | @CC.Z25.5650P | 1304 | 0 | ||
2025-11-14 | 5700.00000000 | @CC.Z25.5700C | 1424 | 0 | @CC.Z25.5700P | 1334 | 0 | ||
2025-11-14 | 5750.00000000 | @CC.Z25.5750P | 1364 | 0 | |||||
2025-11-14 | 5800.00000000 | @CC.Z25.5800C | 1388 | 0 | @CC.Z25.5800P | 1394 | 0 | ||
2025-11-14 | 5850.00000000 | @CC.Z25.5850C | 1371 | 0 | @CC.Z25.5850P | 1375 | 0 | ||
2025-11-14 | 5900.00000000 | @CC.Z25.5900C | 1354 | 0 | @CC.Z25.5900P | 1456 | 0 | ||
2025-11-14 | 5950.00000000 | @CC.Z25.5950C | 1337 | 0 | @CC.Z25.5950P | 1487 | 0 | ||
2025-11-14 | 6000.00000000 | @CC.Z25.6000C | 1321 | 0 | @CC.Z25.6000P | 1518 | 0 | ||
2025-11-14 | 6050.00000000 | @CC.Z25.6050C | 1305 | 0 | @CC.Z25.6050P | 1550 | 0 | ||
2025-11-14 | 6100.00000000 | @CC.Z25.6100C | 1289 | 0 | @CC.Z25.6100P | 1581 | 0 | ||
2025-11-14 | 6150.00000000 | @CC.Z25.6150C | 1273 | 0 | @CC.Z25.6150P | 1560 | 0 | ||
2025-11-14 | 6200.00000000 | @CC.Z25.6200C | 1258 | 0 | @CC.Z25.6200P | 1646 | 0 | ||
2025-11-14 | 6250.00000000 | @CC.Z25.6250C | 1242 | 0 | @CC.Z25.6250P | 1678 | 0 | ||
2025-11-14 | 6300.00000000 | @CC.Z25.6300C | 1227 | 0 | @CC.Z25.6300P | 1711 | 0 | ||
2025-11-14 | 6350.00000000 | @CC.Z25.6350C | 1212 | 0 | @CC.Z25.6350P | 1744 | 0 | ||
2025-11-14 | 6400.00000000 | @CC.Z25.6400C | 1198 | 0 | @CC.Z25.6400P | 1777 | 0 | ||
2025-11-14 | 6450.00000000 | @CC.Z25.6450C | 1183 | 0 | @CC.Z25.6450P | 1811 | 0 | ||
2025-11-14 | 6500.00000000 | @CC.Z25.6500C | 1169 | 0 | @CC.Z25.6500P | 1845 | 0 | ||
2025-11-14 | 6550.00000000 | @CC.Z25.6550C | 1155 | 0 | @CC.Z25.6550P | 1878 | 0 | ||
2025-11-14 | 6600.00000000 | @CC.Z25.6600C | 1141 | 0 | @CC.Z25.6600P | 1912 | 0 | ||
2025-11-14 | 6650.00000000 | @CC.Z25.6650C | 1128 | 0 | @CC.Z25.6650P | 1947 | 0 | ||
2025-11-14 | 6700.00000000 | @CC.Z25.6700C | 1114 | 0 | 73 | @CC.Z25.6700P | 1981 | 0 | |
2025-11-14 | 6750.00000000 | @CC.Z25.6750C | 1101 | 0 | @CC.Z25.6750P | 1956 | 0 | ||
2025-11-14 | 6800.00000000 | @CC.Z25.6800C | 1088 | 0 | @CC.Z25.6800P | 2051 | 0 | ||
2025-11-14 | 6850.00000000 | @CC.Z25.6850C | 1075 | 0 | @CC.Z25.6850P | 2086 | 0 | ||
2025-11-14 | 6900.00000000 | @CC.Z25.6900P | 2121 | 0 | |||||
2025-11-14 | 6950.00000000 | @CC.Z25.6950C | 1050 | 0 | @CC.Z25.6950P | 2157 | 0 | ||
2025-11-14 | 7000.00000000 | @CC.Z25.7000C | 1038 | 0 | @CC.Z25.7000P | 2192 | 0 | ||
2025-11-14 | 7050.00000000 | @CC.Z25.7050C | 1026 | 0 | @CC.Z25.7050P | 2228 | 0 | ||
2025-11-14 | 7100.00000000 | @CC.Z25.7100C | 1014 | 0 | @CC.Z25.7100P | 2264 | 0 | ||
2025-11-14 | 7150.00000000 | @CC.Z25.7150C | 1002 | 0 | @CC.Z25.7150P | 2300 | 0 | ||
2025-11-14 | 7200.00000000 | @CC.Z25.7200C | 991 | 0 | @CC.Z25.7200P | 2337 | 0 | ||
2025-11-14 | 7250.00000000 | @CC.Z25.7250C | 979 | 0 | @CC.Z25.7250P | 2373 | 0 | ||
2025-11-14 | 7300.00000000 | @CC.Z25.7300C | 968 | 0 | @CC.Z25.7300P | 2410 | 0 | ||
2025-11-14 | 7350.00000000 | @CC.Z25.7350C | 957 | 0 | @CC.Z25.7350P | 2447 | 0 | ||
2025-11-14 | 7400.00000000 | @CC.Z25.7400C | 946 | 0 | @CC.Z25.7400P | 2484 | 0 | ||
2025-11-14 | 7450.00000000 | @CC.Z25.7450C | 935 | 0 | @CC.Z25.7450P | 2521 | 0 | ||
2025-11-14 | 7500.00000000 | @CC.Z25.7500C | 924 | 0 | @CC.Z25.7500P | 2559 | 0 | ||
2025-11-14 | 7550.00000000 | @CC.Z25.7550C | 914 | 0 | @CC.Z25.7550P | 2596 | 0 | ||
2025-11-14 | 7600.00000000 | @CC.Z25.7600C | 903 | 0 | @CC.Z25.7600P | 2634 | 0 | ||
2025-11-14 | 7650.00000000 | @CC.Z25.7650C | 919 | 0 | @CC.Z25.7650P | 2672 | 0 | ||
2025-11-14 | 7700.00000000 | @CC.Z25.7700C | 883 | 0 | @CC.Z25.7700P | 2710 | 0 | ||
2025-11-14 | 7750.00000000 | @CC.Z25.7750C | 873 | 0 | @CC.Z25.7750P | 2748 | 0 | ||
2025-11-14 | 7800.00000000 | @CC.Z25.7800C | 863 | 0 | @CC.Z25.7800P | 2786 | 0 | ||
2025-11-14 | 7850.00000000 | @CC.Z25.7850P | 2825 | 0 | |||||
2025-11-14 | 7900.00000000 | @CC.Z25.7900C | 844 | 0 | |||||
2025-11-14 | 7950.00000000 | @CC.Z25.7950C | 835 | 0 | @CC.Z25.7950P | 2902 | 0 | ||
2025-11-14 | 8000.00000000 | @CC.Z25.8000C | 825 | 0 | @CC.Z25.8000P | 2941 | 0 | ||
2025-11-14 | 8900.00000000 | @CC.Z25.8900C | 678 | 0 | 73 | @CC.Z25.8900P | 3663 | 0 | |
2025-11-14 | 9200.00000000 | @CC.Z25.9200C | 636 | 0 | 73 | @CC.Z25.9200P | 3912 | 0 |
Quotes
My Portfolio
Equities & ETFs
Futures
- All Futures
- Open Futures
- Extreme Futures Moves
- Energy
- Metals
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
Forex
Resources
- MarketClub
- Drift Trader
- Market Commentary
- Trader’s Blog
- Stock of the Week
- Symbol List
- Free Email Services
- Free Tools