MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '20416^6-9^6426^0416^4425^6426^4231016:30:31 amOptionChart
Mar '21423^4-9^6433^0423^2432^2433^2527526:30:36 amOptionChart
May '21427^2-9^2436^2427^0435^6436^481586:30:27 amOptionChart
Jul '21428^2-8^0436^2427^4435^6436^269996:30:31 amOptionChart
Sep '21408^4-5^4413^2408^0413^2414^011426:02:52 amOptionChart
Dec '21406^6-4^2410^4406^2410^4411^024106:30:48 amOptionChart
Soybeans
Jan '211176^4-15^01193^21174^01190^61191^4368196:30:45 amOptionChart
Mar '211178^0-14^41194^01175^61192^01192^4180326:30:39 amOptionChart
May '211176^0-15^01192^21173^61190^61191^031146:29:46 amOptionChart
Jul '211171^0-15^21187^01169^01185^21186^229026:29:42 amOptionChart
Aug '211149^2-15^61161^21147^21158^61165^01506:10:57 amOptionChart
Sep '211091^4-13^41102^21090^41099^21105^0816:19:21 amOptionChart
Nov '211045^0-10^41055^01042^61053^21055^416526:17:49 amOptionChart
Jan '221042^0-12^21052^41042^01052^21054^2466:08:19 amOptionChart
Chicago Wheat
Dec '20594^4-4^2600^4594^0599^4598^635096:30:17 amOptionChart
Mar '21599^0-5^4605^6599^0604^4604^4111096:30:35 amOptionChart
May '21601^6-5^2607^4601^4607^0607^013706:30:12 amOptionChart
Jul '21596^2-5^4602^4595^6601^2601^612186:30:31 amOptionChart
Sep '21598^4-5^4604^4597^6604^2604^03456:30:17 amOptionChart
Dec '21606^0-5^2612^2605^6612^2611^22136:30:03 amOptionChart
KC Wheat
Dec '20545^2-6^0552^6545^2552^4551^231036:30:30 amOptionChart
Mar '21554^2-6^2563^0554^2563^0560^446466:30:30 amOptionChart
May '21560^2-6^4567^6560^2567^6566^67056:02:53 amOptionChart
Jul '21564^2-6^4572^4564^2572^0570^65236:19:18 amOptionChart
Sep '21569^4-6^4576^0569^4576^0576^0343:29:34 amOptionChart
Live Cattle
Dec '20110.000  P0.000110.700108.525108.550110.00093311:04:58 pmOptionChart
Feb '21112.900  P0.000113.625111.175111.275112.900255371:04:58 pmOptionChart
Apr '21116.550  P0.000117.300115.125115.200116.55072051:04:55 pmOptionChart
Jun '21111.600  P0.000112.125109.950110.000111.60057021:04:52 pmOptionChart
Aug '21110.925  P0.000111.450109.375109.375110.92525581:03:51 pmOptionChart
Lean Hogs
Dec '2064.950  P0.00066.42564.47564.75064.950109371:04:59 pmOptionChart
Feb '2167.125  P0.00068.35065.05065.35067.125188301:04:59 pmOptionChart
Apr '2170.200  P0.00070.92568.10068.22570.20077381:04:47 pmOptionChart
May '2175.000  P0.00075.25074.12574.45075.0007012:37:25 pmOptionChart
Jun '2180.475  P0.00080.72578.97578.97580.47536601:04:50 pmOptionChart
Rough Rice
Jan '2112.5+0.012.512.412.412.4328:22:43 pmOptionChart
Mar '2112.6+0.012.612.612.612.627:00:00 pmOptionChart
May '2112.7  P0.012.712.712.712.721:19:51 pmOptionChart
Class 3 Milk
Nov '2023.14  P0.0023.1423.1223.1223.1410312:05:49 pmOptionChart
Dec '2015.63-0.0315.6315.5615.6015.66144:19:58 amOptionChart
Jan '2116.39-0.0416.4016.3316.4016.4344:18:27 amOptionChart
Feb '2116.45-0.0516.4516.4516.4516.5046:28:29 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeChart
Crude Oil
Jan '2143.47+0.4143.7442.8242.8443.06863486:30:46 amChart
Feb '2143.66+0.3843.9443.0443.0443.28126226:30:33 amChart
Mar '2143.84+0.3844.0843.2543.2543.46138956:29:07 amChart
Apr '2143.95+0.3644.1643.3843.3843.5942976:28:45 amChart
May '2144.04+0.3444.2343.4443.4443.7017536:30:30 amChart
Jun '2144.12+0.3544.3043.4843.4943.7774726:30:19 amChart
Heating Oil
Dec '201.3324+0.02191.33881.30641.30641.310518226:30:48 amChart
Jan '211.3367+0.02091.34301.31001.31201.315872196:30:48 amChart
Feb '211.3426+0.01951.34891.31691.31781.323129756:29:21 amChart
Mar '211.3477+0.01811.35321.32851.33201.329618196:22:16 amChart
Apr '211.3505+0.01751.35341.33201.33401.333013946:29:33 amChart
Unleaded Gasoline - RBOB
Dec '201.2250+0.02101.22891.20121.20231.204011076:28:59 amChart
Jan '211.2167+0.01961.22091.19381.19641.197165366:30:42 amChart
Feb '211.2236+0.01861.22761.20241.20241.205029636:30:44 amChart
Mar '211.2405+0.01781.24441.22151.22471.222712546:29:21 amChart
Apr '211.3594+0.01671.36301.34211.34211.34276936:26:17 amChart
MonthLastChangeHighLowOpenCloseVolumeTimeChart
Mini Dow Futures
Dec '2029809+26329886295522956029546324016:30:49 amChart
Mar '2129722+27729770295712960829445776:19:02 amChart
Emini SP 500
Dec '203598.00+22.003607.753575.253576.003576.001480036:30:48 amChart
Mar '213588.00+20.503597.753569.003569.003567.503026:27:56 amChart
Emini NASDAQ 100
Dec '2011930.00+24.7511979.2511909.7511909.7511905.25503966:30:48 amChart
Mar '2111923.00+23.5011967.5011922.5011922.5011899.501136:30:16 amChart
MonthLastChangeHighLowOpenCloseVolumeTimeChart
Gold
Dec '201809.5-28.31836.91803.51835.71837.81415446:30:49 amChart
Feb '211815.5-28.61843.01809.61842.61844.1368806:30:47 amChart
Apr '211819.2-29.01846.61813.91846.01848.222476:26:49 amChart
Jun '211824.8-26.51847.11817.21847.11851.37496:13:24 amChart
Silver
Dec '2023.265-0.36823.65023.08023.63023.633298066:30:48 amChart
Mar '2123.370+6.37823.76523.20023.73523.75788616:30:22 amChart
May '2123.480+6.43423.70023.40023.50523.8231206:12:01 amChart
Jul '2117.100  P0.0000.0000.0000.00017.10006:00:00 pmChart