MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Jul '20340^4  P0^0352^0340^0350^2340^47991:14:49 pmOptionChart
Sep '20337^2  P0^0351^4336^2348^6337^21620731:19:59 pmOptionChart
Dec '20344^6  P0^0359^4343^6357^0344^62010701:19:58 pmOptionChart
Mar '21355^0  P0^0369^2354^0366^6355^0297951:19:57 pmOptionChart
May '21361^2  P0^0374^4360^2372^0361^2110021:19:57 pmOptionChart
Jul '21366^2  P0^0378^0364^6376^0366^2169041:19:57 pmOptionChart
Soybeans
Jul '20891^4  P0^0900^6888^6898^4891^4681:04:46 pmOptionChart
Aug '20887^2  P0^0900^4883^6896^4887^2407511:19:59 pmOptionChart
Sep '20885^4  P0^0898^6882^6895^2885^4156541:19:55 pmOptionChart
Nov '20890^6  P0^0904^6887^4901^4890^61205921:19:59 pmOptionChart
Jan '21896^2  P0^0909^4893^0906^4896^2127171:19:59 pmOptionChart
Mar '21892^4  P0^0905^4889^4902^4892^498581:19:51 pmOptionChart
May '21891^2  P0^0903^0888^2899^6891^244261:19:47 pmOptionChart
Jul '21897^0  P0^0908^0893^4904^6897^030451:19:30 pmOptionChart
Chicago Wheat
Jul '20535^6  P0^0543^0535^6536^6535^6191:12:23 pmOptionChart
Sep '20534^0  P0^0539^0520^4524^0534^01223861:19:57 pmOptionChart
Dec '20539^0  P0^0542^6525^2529^4539^0566091:19:56 pmOptionChart
Mar '21543^0  P0^0546^4530^2534^2543^0237041:19:57 pmOptionChart
May '21544^4  P0^0549^2534^0537^0544^478391:19:39 pmOptionChart
Jul '21538^6  P0^0546^0531^4533^6538^642821:19:39 pmOptionChart
KC Wheat
Jul '20447^20^0454^6447^2452^0447^2512:38:17 amOptionChart
Sep '20452^0  P0^0459^4446^6456^0452^0449931:19:57 pmOptionChart
Dec '20464^2  P0^0471^2458^4468^6464^2154151:19:00 pmOptionChart
Mar '21476^0  P0^0482^0469^6479^0476^051781:19:57 pmOptionChart
May '21483^20^0488^0477^0483^4483^227766:33:18 pmOptionChart
Live Cattle
Aug '20100.000  P0.000100.22599.17599.525100.000264291:04:59 pmOptionChart
Oct '20104.575  P0.000104.725103.725104.100104.575223831:04:59 pmOptionChart
Dec '20108.400  P0.000108.500107.275107.450108.400109211:04:59 pmOptionChart
Feb '21111.725  P0.000111.775110.725110.900111.72553901:04:50 pmOptionChart
Apr '21113.725  P0.000113.800112.650112.775113.72529041:03:53 pmOptionChart
Lean Hogs
Jul '2045.975  P0.00046.50045.82546.00045.97534391:04:56 pmOptionChart
Aug '2049.875  P0.00051.02549.35050.55049.875223861:04:58 pmOptionChart
Oct '2049.850  P0.00051.07549.32550.80049.850186791:04:58 pmOptionChart
Dec '2051.775  P0.00053.00051.50052.82551.77574661:04:57 pmOptionChart
Feb '2159.625  P0.00060.57559.45060.52559.62532281:04:34 pmOptionChart
Rough Rice
Jul '2016.20.016.216.216.216.2185:27:46 pmOptionChart
Sep '2011.9  P0.012.011.812.011.92191:19:32 pmOptionChart
Nov '2011.8  P0.011.811.711.811.8861:08:49 pmOptionChart
Class 3 Milk
Jul '2024.20  P+0.0324.2724.1024.1624.202481:24:23 pmOptionChart
Aug '2023.04  P+0.7623.7022.3722.5023.0412241:53:26 pmOptionChart
Sep '2020.28  P+0.4620.8719.9220.0120.288221:53:51 pmOptionChart
Oct '2018.51  P+0.1419.0818.3418.4518.512851:54:11 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeChart
Crude Oil
Aug '2040.55  P+0.9340.7738.5439.5840.553662093:59:57 pmChart
Sep '2040.76  P+0.9340.9238.7739.8340.761674293:59:45 pmChart
Oct '2040.94  P+0.9241.0739.0040.0240.94633523:58:53 pmChart
Nov '2041.10  P+0.9041.2039.2540.2341.10298713:58:53 pmChart
Dec '2041.25  P+0.8641.3439.4640.3741.25802083:59:02 pmChart
Jan '2141.40  P+0.8341.4739.6940.5441.40137263:20:54 pmChart
Heating Oil
Aug '201.2412  P+0.01731.24361.19941.22391.2412358243:59:30 pmChart
Sep '201.2523  P+0.01611.25411.21171.23601.2523212973:58:54 pmChart
Oct '201.2653  P+0.01501.26761.22751.25091.2653113723:58:54 pmChart
Nov '201.2788  P+0.01371.28071.24331.25131.278863843:56:10 pmChart
Dec '201.2910  P+0.01261.29321.25731.27621.2910121063:58:54 pmChart
Unleaded Gasoline - RBOB
Aug '201.2831  P+0.03261.29111.22451.24841.2831585533:59:45 pmChart
Sep '201.2590  P+0.02761.26521.20391.22911.2590557073:58:53 pmChart
Oct '201.1701  P+0.02581.17441.11771.14211.1701298663:58:53 pmChart
Nov '201.1491  P+0.02401.15261.09911.12281.1491135423:39:45 pmChart
Dec '201.1365  P+0.02291.13921.08861.11151.1365160023:30:00 pmChart
MonthLastChangeHighLowOpenCloseVolumeTimeChart
Mini Dow Futures
Sep '2025980+406260032529325589259772295423:59:59 pmChart
Dec '2025861+405258652521025530258591643:30:08 pmChart
Emini SP 500
Sep '203179.50+37.503181.253111.503142.253178.5013861883:59:59 pmChart
Dec '203168.25+37.003170.003101.753138.003167.5015283:58:59 pmChart
Emini NASDAQ 100
Sep '2010843.75+109.7510847.5010625.5010727.0010837.255219283:59:59 pmChart
Dec '2010830.75+110.2510830.7510622.0010744.0010826.254373:58:48 pmChart
MonthLastChangeHighLowOpenCloseVolumeTimeChart
Gold
Aug '201801.9  P-1.91817.01796.51808.41801.92082653:59:59 pmChart
Oct '201815.6  P-2.01830.41810.61821.21815.647853:59:59 pmChart
Dec '201831.3  P-2.21846.31825.51837.01831.3273793:59:40 pmChart
Feb '211840.8  P-2.41854.71836.01844.11840.825882:36:41 pmChart
Silver
Jul '2018.983  P+0.10119.03018.98319.03018.983633:47:54 pmChart
Sep '2019.053  P+0.09119.19518.91019.02519.053603393:59:57 pmChart
Dec '2019.231  P+2.32219.36519.09519.19019.23123723:54:04 pmChart
Mar '2116.992  P0.0000.0000.0000.00016.99206:00:00 pmChart