MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '20315^2-2^2316^6315^2316^4317^4692097:07:44 pmOptionChart
Dec '20326^0-2^4327^6326^0327^2328^4959407:07:57 pmOptionChart
Mar '21337^6-2^4339^2337^6338^6340^2195867:07:39 pmOptionChart
May '21345^6-2^2347^0345^6347^0348^055007:07:39 pmOptionChart
Jul '21351^4-2^2352^6351^4352^4353^660987:07:39 pmOptionChart
Sep '21354^4-1^6355^6354^4355^6356^221007:00:00 pmOptionChart
Soybeans
Aug '20897^40^0903^0893^0898^4897^410591:15:51 pmOptionChart
Sep '20887^6-5^2890^0887^2889^6893^0158337:07:43 pmOptionChart
Nov '20891^0-5^2893^6890^4893^0896^2802387:07:50 pmOptionChart
Jan '21896^6-5^0899^2896^0899^0901^6141957:07:52 pmOptionChart
Mar '21895^2-4^6897^4894^6896^2900^0171767:05:22 pmOptionChart
May '21897^2-4^4899^0896^6898^2901^681687:03:10 pmOptionChart
Jul '21903^4-4^0905^4903^0905^0907^467007:07:43 pmOptionChart
Aug '21908^0-0^2911^4907^0911^4908^22341:15:52 pmOptionChart
Chicago Wheat
Sep '20519^0-2^0521^2518^2521^0521^06747:07:59 pmOptionChart
Dec '20527^0-2^2530^0526^4530^0529^2404177:08:02 pmOptionChart
Mar '21534^6-2^4537^0534^4537^0537^2133717:07:52 pmOptionChart
May '21541^4-0^2547^0537^4545^6541^624671:18:53 pmOptionChart
Jul '21541^60^0545^6537^0544^2541^626121:17:56 pmOptionChart
Sep '21546^6-0^2550^0543^2549^0547^07281:14:45 pmOptionChart
KC Wheat
Sep '20430^2-0^4431^4429^4431^4430^69807:08:02 pmOptionChart
Dec '20441^0-0^4442^4440^2442^4441^47477:08:02 pmOptionChart
Mar '21451^4-1^0453^0451^4452^6452^4807:06:51 pmOptionChart
May '21460^2+0^2460^2460^2460^2460^0427:00:23 pmOptionChart
Jul '21467^20^0467^2467^2467^2467^2147:00:03 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 '2011.6+0.011.711.611.611.62001:19:56 pmOptionChart
Nov '2011.7+0.011.711.611.711.61461:14:58 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 '2040.61-0.4040.8040.5740.7841.0127287:08:03 pmChart
Oct '2040.89-0.4241.0940.8641.0841.317357:06:30 pmChart
Nov '2041.23-0.4541.3941.2241.3941.681667:07:45 pmChart
Dec '2041.52-0.4741.6841.4941.6741.991927:07:55 pmChart
Jan '2141.96-0.3242.4140.9241.4242.28783:57:26 pmChart
Feb '2142.06-0.5042.2242.0642.2242.56347:01:00 pmChart
Heating Oil
Sep '201.2329-0.00801.24101.22731.23841.24093117:07:59 pmChart
Oct '201.2485-0.00751.25361.24281.25361.2560357:02:25 pmChart
Nov '201.2673-0.00771.26791.26251.26791.2750167:00:03 pmChart
Dec '201.2849-0.00901.28891.28131.28891.2939237:00:03 pmChart
Jan '211.3086-0.00271.31761.28581.29091.311383:44:01 pmChart
Unleaded Gasoline - RBOB
Sep '201.2033-0.00981.21311.19901.21311.21312637:05:02 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 '2026546-122658226535265612655823797:08:00 pmChart
Dec '2026440+42644026440264402643626:11:59 pmChart
Emini SP 500
Sep '203286.25-2.253291.003285.503290.753288.50108857:08:16 pmChart
Dec '203279.00+0.753279.003276.003276.503278.25346:39:19 pmChart
Emini NASDAQ 100
Sep '2011031.75-12.5011054.2511027.2511054.0011044.2530777:08:16 pmChart
Dec '2011015.00-12.7511022.0011015.0011022.0011027.7567:04:41 pmChart
MonthLastChangeHighLowOpenCloseVolumeTimeChart
Gold
Aug '201968.8+2.81971.01968.81971.01966.0125:26:58 pmChart
Oct '201978.7+4.01982.21977.11981.71974.71607:06:49 pmChart
Dec '201990.3+4.01994.11988.21993.51986.335987:07:58 pmChart
Feb '212001.0+4.92003.32000.72003.31996.155:23:36 pmChart
Silver
Sep '2024.370-0.04724.56524.32024.49024.41718437:08:08 pmChart
Dec '2024.565+7.65624.76024.56524.76024.6521987:05:47 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