MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '20317^4  S0^0318^2315^0315^0317^4679021:19:59 pmOptionChart
Dec '20328^4  S0^0329^0326^0326^0328^4934921:19:58 pmOptionChart
Mar '21340^2  S0^0340^4337^4337^4340^2194031:19:58 pmOptionChart
May '21348^0  S0^0348^2345^2345^2348^054041:19:57 pmOptionChart
Jul '21353^6  S0^0354^0351^2351^2353^658761:19:57 pmOptionChart
Sep '21356^2  S0^0356^4353^4355^0356^220911:19:57 pmOptionChart
Soybeans
Aug '20897^4  S0^0903^0893^0898^4897^410591:15:51 pmOptionChart
Sep '20893^0  S0^0896^2889^0890^2893^0152841:19:59 pmOptionChart
Nov '20896^2  S0^0899^6891^2892^4896^2776531:19:59 pmOptionChart
Jan '21901^6  S0^0905^2896^6897^4901^6139721:19:59 pmOptionChart
Mar '21900^0  S0^0903^2894^4895^2900^0171411:19:57 pmOptionChart
May '21901^6  S0^0905^4897^4898^0901^681281:19:55 pmOptionChart
Jul '21907^4  S0^0912^2904^0904^4907^466451:19:28 pmOptionChart
Aug '21908^2  S0^0911^4907^0911^4908^22341:15:52 pmOptionChart
Chicago Wheat
Sep '20521^0  S0^0528^2517^0527^0521^0687191:19:59 pmOptionChart
Dec '20529^2  S0^0535^6525^2534^4529^2402091:19:59 pmOptionChart
Mar '21537^2  S0^0542^6533^2541^6537^2133381:19:34 pmOptionChart
May '21541^6  S0^0547^0537^4545^6541^624671:18:53 pmOptionChart
Jul '21541^6  S0^0545^6537^0544^2541^626121:17:56 pmOptionChart
Sep '21547^0  S0^0550^0543^2549^0547^07281:14:45 pmOptionChart
KC Wheat
Sep '20430^6  S0^0439^4426^2438^4430^6317681:19:37 pmOptionChart
Dec '20441^4  S0^0450^0437^2449^4441^4186041:19:29 pmOptionChart
Mar '21452^4  S0^0461^4448^0461^4452^454131:19:29 pmOptionChart
May '21460^0  S0^0466^6455^6466^6460^022541:18:48 pmOptionChart
Jul '21467^2  S0^0473^6462^6473^6467^218331:19:52 pmOptionChart
Live Cattle
Aug '20103.025  S0.000103.425102.550103.100103.02599251:04:59 pmOptionChart
Oct '20108.275  S0.000108.450107.525107.925108.275227811:04:59 pmOptionChart
Dec '20111.825  S0.000112.050111.350111.550111.825124241:04:59 pmOptionChart
Feb '21115.075  S0.000115.225114.300114.475115.07573551:04:56 pmOptionChart
Apr '21116.600  S0.000116.700115.650115.750116.60049821:04:57 pmOptionChart
Lean Hogs
Aug '2049.875  S0.00051.50049.65051.27549.87589041:04:59 pmOptionChart
Oct '2048.400  S0.00049.37548.05049.00048.400166101:04:59 pmOptionChart
Dec '2050.075  S0.00050.37549.42550.05050.07593221:04:56 pmOptionChart
Feb '2159.050  S0.00059.40058.25059.00059.05052501:04:56 pmOptionChart
Apr '2165.125  S0.00065.45064.25064.92565.12519681:03:48 pmOptionChart
Rough Rice
Sep '2011.6  S0.011.711.611.611.62001:19:56 pmOptionChart
Nov '2011.6  S0.011.711.611.711.61461:14:58 pmOptionChart
Jan '2111.8  S0.011.811.811.811.811:38:48 pmOptionChart
Class 3 Milk
Aug '2020.40+0.1220.4020.3820.3820.287505:47:40 pmOptionChart
Sep '2018.15-0.0218.1518.1518.1518.176275:02:00 pmOptionChart
Oct '2017.70  P0.0018.2217.6218.0317.703003:41:00 pmOptionChart
Nov '2016.97  P0.0017.0516.8416.9416.971661:08:34 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeChart
Crude Oil
Sep '2040.72-0.2940.8040.6440.7841.013151786:36:14 pmChart
Oct '2040.99-0.3241.0940.9341.0841.311023686:32:43 pmChart
Nov '2041.32-0.3641.3941.2841.3941.68524626:05:57 pmChart
Dec '2041.62-0.3741.6841.5741.6741.99659726:17:12 pmChart
Jan '2142.28  P0.0042.4140.9241.4242.28193723:57:26 pmChart
Feb '2142.16-0.4042.2242.1642.2242.56113635:22:01 pmChart
Heating Oil
Sep '201.2335-0.00741.24101.22731.23841.2409393956:24:04 pmChart
Oct '201.2465-0.00951.25361.24281.25361.2560189005:51:00 pmChart
Nov '201.2625-0.01251.26791.26251.26791.2750109845:33:46 pmChart
Dec '201.2813-0.01261.28891.28131.28891.2939137945:32:37 pmChart
Jan '211.3113  P0.00001.31761.28581.29091.311366083:44:01 pmChart
Unleaded Gasoline - RBOB
Sep '201.2053-0.00781.21311.19901.21311.2131540916:34:17 pmChart
Oct '201.1322-0.00781.13931.12701.13931.1400397446:35:52 pmChart
Nov '201.1167-0.00901.11671.11661.11661.1257191955:27:37 pmChart
Dec '201.1085-0.00921.11021.10851.11021.1177178635:28:01 pmChart
Jan '211.1233  P0.00001.13231.08281.09041.123336713:53:00 pmChart
MonthLastChangeHighLowOpenCloseVolumeTimeChart
Mini Dow Futures
Sep '2026576+18265822653526561265581401266:36:21 pmChart
Dec '2026440+426440264402644026436946:11:59 pmChart
Emini SP 500
Sep '203289.75+1.253291.003285.503290.753288.5055736:37:05 pmChart
Dec '203276.50-1.753277.003276.003276.503278.2534186:12:24 pmChart
Emini NASDAQ 100
Sep '2011041.75-2.5011054.2511033.2511054.0011044.253881726:36:45 pmChart
Dec '2011022.00-5.7511022.0011022.0011022.0011027.757236:01:34 pmChart
MonthLastChangeHighLowOpenCloseVolumeTimeChart
Gold
Aug '201968.8+2.81971.01968.81971.01966.06885:26:58 pmChart
Oct '201978.0+3.31982.21977.11981.71974.7110796:35:56 pmChart
Dec '201989.7+3.41994.11988.21993.51986.31788616:37:03 pmChart
Feb '212001.0+4.92003.32000.72003.31996.121745:21:16 pmChart
Silver
Sep '2024.380-0.03724.56524.32024.49024.417786006:37:00 pmChart
Dec '2024.580+7.67124.76024.58024.76024.652112166:34:13 pmChart
Mar '2124.855+7.86324.85524.85524.85524.8818186:12:19 pmChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmChart