MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '20317^60^0318^2315^0315^0317^4679011:19:59 pmOptionChart
Dec '20328^60^0329^0326^0326^0328^4934911:19:58 pmOptionChart
Mar '21340^40^0340^4337^4337^4340^2194021:19:58 pmOptionChart
May '21348^00^0348^2345^2345^2348^054031:19:57 pmOptionChart
Jul '21353^60^0354^0351^2351^2353^658751:19:57 pmOptionChart
Sep '21356^00^0356^4353^4355^0356^220901:19:57 pmOptionChart
Soybeans
Aug '20897^40^0903^0893^0898^4897^410591:15:51 pmOptionChart
Sep '20891^60^0896^2889^0890^2893^0152841:19:59 pmOptionChart
Nov '20895^20^0899^6891^2892^4896^2776531:19:59 pmOptionChart
Jan '21900^40^0905^2896^6897^4901^6139721:19:59 pmOptionChart
Mar '21898^40^0903^2894^4895^2900^0171411:19:57 pmOptionChart
May '21901^00^0905^4897^4898^0901^681281:19:55 pmOptionChart
Jul '21907^20^0912^2904^0904^4907^466451:19:28 pmOptionChart
Aug '21908^00^0911^4907^0911^4908^22341:15:52 pmOptionChart
Chicago Wheat
Sep '20520^40^0528^2517^0527^0521^0687191:19:59 pmOptionChart
Dec '20528^60^0535^6525^2534^4529^2402091:19:59 pmOptionChart
Mar '21536^60^0542^6533^2541^6537^2133381:19:34 pmOptionChart
May '21541^40^0547^0537^4545^6541^624671:18:53 pmOptionChart
Jul '21541^60^0545^6537^0544^2541^626121:17:56 pmOptionChart
Sep '21546^60^0550^0543^2549^0547^07281:14:45 pmOptionChart
KC Wheat
Sep '20430^40^0439^4426^2438^4430^6317681:19:37 pmOptionChart
Dec '20441^20^0450^0437^2449^4441^4186041:19:29 pmOptionChart
Mar '21452^20^0461^4448^0461^4452^454131:19:29 pmOptionChart
May '21459^60^0466^6455^6466^6460^022541:18:48 pmOptionChart
Jul '21467^00^0473^6462^6473^6467^218331:19:52 pmOptionChart
Live Cattle
Aug '20103.0500.000103.425102.550103.100103.02599251:04:59 pmOptionChart
Oct '20108.1750.000108.450107.525107.925108.275227811:04:59 pmOptionChart
Dec '20111.7750.000112.050111.350111.550111.825124241:04:59 pmOptionChart
Feb '21114.9000.000115.225114.300114.475115.07573551:04:56 pmOptionChart
Apr '21116.3250.000116.700115.650115.750116.60049821:04:57 pmOptionChart
Lean Hogs
Aug '2049.8750.00051.50049.65051.27549.87589041:04:59 pmOptionChart
Oct '2048.5750.00049.37548.05049.00048.400166101:04:59 pmOptionChart
Dec '2050.0250.00050.37549.42550.05050.07593221:04:56 pmOptionChart
Feb '2159.0500.00059.40058.25059.00059.05052501:04:56 pmOptionChart
Apr '2165.0000.00065.45064.25064.92565.12519681:03:48 pmOptionChart
Rough Rice
Sep '2011.60.011.711.611.611.62001:19:56 pmOptionChart
Nov '2011.70.011.711.611.711.61461:14:58 pmOptionChart
Jan '2111.80.011.811.811.811.811:38:48 pmOptionChart
Class 3 Milk
Aug '2020.40+0.1220.4020.3820.3820.2865:47:40 pmOptionChart
Sep '2018.15-0.0218.1518.1518.1518.1725:02:00 pmOptionChart
Oct '2017.62-0.0818.2217.6218.0317.703003:41:00 pmOptionChart
Nov '2016.970.0017.0516.8416.9416.971661:08:34 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeChart
Crude Oil
Sep '2040.65-0.3640.8040.6440.7841.0118966:58:10 pmChart
Oct '2040.94-0.3741.0940.9241.0841.313896:56:19 pmChart
Nov '2041.27-0.4141.3941.2641.3941.681266:55:16 pmChart
Dec '2041.56-0.4341.6841.5641.6741.991426:55:16 pmChart
Jan '2141.96-0.3242.4140.9241.4242.28783:57:26 pmChart
Feb '2142.16-0.4042.2242.1642.2242.56265:28:31 pmChart
Heating Oil
Sep '201.2335-0.00741.24101.22731.23841.24092686:24:04 pmChart
Oct '201.2465-0.00951.25361.24281.25361.2560325:51:00 pmChart
Nov '201.2625-0.01251.26791.26251.26791.2750135:33:46 pmChart
Dec '201.2813-0.01261.28891.28131.28891.2939175:32:37 pmChart
Jan '211.3086-0.00271.31761.28581.29091.311383:44:01 pmChart
Unleaded Gasoline - RBOB
Sep '201.2038-0.00931.21311.19901.21311.21312456:44:17 pmChart
Oct '201.1322-0.00781.13931.12701.13931.1400916:35:52 pmChart
Nov '201.1167-0.00901.11671.11661.11661.125755:27:37 pmChart
Dec '201.1085-0.00921.11021.10851.11021.1177245:28:01 pmChart
Jan '211.1180-0.00531.13231.08281.09041.123323:53:00 pmChart
MonthLastChangeHighLowOpenCloseVolumeTimeChart
Mini Dow Futures
Sep '2026565+72658226535265612655817396:58:49 pmChart
Dec '2026440+42644026440264402643626:11:59 pmChart
Emini SP 500
Sep '203287.50-1.003291.003285.503290.753288.5087596:58:07 pmChart
Dec '203279.00+0.753279.003276.003276.503278.25346:39:19 pmChart
Emini NASDAQ 100
Sep '2011035.50-8.7511054.2511027.2511054.0011044.2526776:58:06 pmChart
Dec '2011019.00-8.7511022.0011019.0011022.0011027.7546:56:26 pmChart
MonthLastChangeHighLowOpenCloseVolumeTimeChart
Gold
Aug '201968.8+2.81971.01968.81971.01966.0125:26:58 pmChart
Oct '201980.2+5.51982.21977.11981.71974.71506:53:27 pmChart
Dec '201991.9+5.61994.11988.21993.51986.330726:58:56 pmChart
Feb '212001.0+4.92003.32000.72003.31996.155:23:36 pmChart
Silver
Sep '2024.400-0.01724.56524.32024.49024.41716836:58:37 pmChart
Dec '2024.635+7.72624.76024.56524.76024.6521926:53:06 pmChart
Mar '2124.790+7.79824.85524.79024.85524.881256:51:00 pmChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmChart