MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '20307^6  P0^0311^6307^2311^0307^61036731:19:57 pmOptionChart
Dec '20320^6  P0^0324^2320^0323^4320^61311021:19:57 pmOptionChart
Mar '21332^6  P0^0335^6331^6335^4332^6407681:19:57 pmOptionChart
May '21341^2  P0^0344^0340^0343^4341^272131:19:57 pmOptionChart
Jul '21347^6  P0^0350^6346^6350^0347^6108231:19:58 pmOptionChart
Sep '21352^6  P0^0355^4351^4355^2352^637021:19:57 pmOptionChart
Soybeans
Aug '20870^2  P0^0878^6870^2878^0870^245311:45:22 amOptionChart
Sep '20865^6  P0^0875^6864^4875^6865^6215291:19:57 pmOptionChart
Nov '20867^4  P0^0879^4866^6878^6867^41014891:19:59 pmOptionChart
Jan '21874^0  P0^0885^6873^4885^4874^0172861:19:52 pmOptionChart
Mar '21877^0  P0^0888^2876^4887^2877^0133391:19:57 pmOptionChart
May '21881^2  P0^0892^2880^6890^6881^251571:19:57 pmOptionChart
Jul '21888^2  P0^0899^2887^6898^0888^251401:18:43 pmOptionChart
Aug '21890^4  P0^0899^2890^2899^0890^42101:12:10 pmOptionChart
Chicago Wheat
Sep '20495^4  P0^0503^6490^4501^2495^4859601:19:59 pmOptionChart
Dec '20503^4  P0^0511^0498^4508^4503^4653101:19:58 pmOptionChart
Mar '21511^6  P0^0518^6506^4516^4511^6162551:19:46 pmOptionChart
May '21517^2  P0^0524^2512^0523^0517^285191:19:46 pmOptionChart
Jul '21521^4  P0^0527^2516^2526^0521^481581:19:16 pmOptionChart
Sep '21528^4  P0^0533^4523^0533^4528^45131:12:26 pmOptionChart
KC Wheat
Sep '20415^4  P0^0420^0409^6417^0415^4516751:19:59 pmOptionChart
Dec '20427^2  P0^0430^6420^6427^6427^2466061:19:42 pmOptionChart
Mar '21438^2  P0^0442^0432^6439^6438^2117221:19:33 pmOptionChart
May '21446^6  P0^0449^4441^6448^4446^641291:16:58 pmOptionChart
Jul '21455^0  P0^0457^6449^6456^2455^019441:19:33 pmOptionChart
Live Cattle
Aug '20102.800  P0.000103.700102.425102.600102.80073821:04:49 pmOptionChart
Oct '20106.450  P0.000107.600106.250107.000106.450209711:04:59 pmOptionChart
Dec '20110.075  P0.000111.225109.825110.900110.075140331:04:59 pmOptionChart
Feb '21113.800  P0.000114.750113.575114.350113.80094521:04:58 pmOptionChart
Apr '21116.325  P0.000117.100115.900116.300116.32567191:04:55 pmOptionChart
Lean Hogs
Aug '2051.000  P0.00051.20050.50050.50051.00050711:04:58 pmOptionChart
Oct '2050.975  P0.00051.85049.72549.72550.975184721:04:58 pmOptionChart
Dec '2052.925  P0.00053.50051.67551.72552.925103091:04:59 pmOptionChart
Feb '2160.975  P0.00061.50060.25060.27560.97560811:04:57 pmOptionChart
Apr '2165.925  P0.00066.50065.62565.87565.92527291:04:57 pmOptionChart
Rough Rice
Sep '2011.5  P0.011.611.511.511.52351:18:34 pmOptionChart
Nov '2011.6  P0.011.611.511.511.623111:58:57 amOptionChart
Jan '2111.8  P0.011.811.811.811.8511:44:03 amOptionChart
Class 3 Milk
Aug '2019.36  P-0.4519.9919.3219.9919.363671:17:04 pmOptionChart
Sep '2016.23  P-0.6817.0016.1616.8816.235641:54:41 pmOptionChart
Oct '2016.52  P-0.6217.1116.5017.0816.523631:52:39 pmOptionChart
Nov '2016.45  P-0.4816.9716.4316.9416.451511:54:53 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeChart
Crude Oil
Sep '2041.22  P-0.7342.2241.0641.9741.223654793:59:57 pmChart
Oct '2041.49  P-0.7142.4441.3342.1941.491259273:59:50 pmChart
Nov '2041.86  P-0.7042.7641.7042.5441.86675773:59:11 pmChart
Dec '2042.19  P-0.7043.0942.0342.8642.19658583:59:50 pmChart
Jan '2142.48  P-0.7043.3542.3543.1642.48191033:57:52 pmChart
Feb '2142.76  P-0.7043.5142.6843.4242.7671053:29:08 pmChart
Heating Oil
Sep '201.2199  P-0.03001.25621.21741.25161.2199438053:59:53 pmChart
Oct '201.2428  P-0.02631.27421.24011.27011.2428202143:58:12 pmChart
Nov '201.2637  P-0.02531.29351.26071.29191.2637141533:57:17 pmChart
Dec '201.2836  P-0.02481.31361.28071.30921.2836111043:57:17 pmChart
Jan '211.3022  P-0.02451.32831.29921.32751.302237853:29:40 pmChart
Unleaded Gasoline - RBOB
Sep '201.2076  P-0.02051.23781.19561.23151.2076508103:59:53 pmChart
Oct '201.1459  P-0.01511.16941.13281.16381.1459419493:59:51 pmChart
Nov '201.1340  P-0.01541.15651.12281.15301.1340182373:57:52 pmChart
Dec '201.1271  P-0.01551.14901.11801.14431.1271106663:57:52 pmChart
Jan '211.1327  P-0.01531.15091.12451.14901.132729101:30:00 pmChart
MonthLastChangeHighLowOpenCloseVolumeTimeChart
Mini Dow Futures
Sep '2027357+72273712710527292273331881953:59:58 pmChart
Dec '2027206  P+46272062699027110272061703:13:55 pmChart
Emini SP 500
Sep '203347.25+3.003347.753322.253343.753344.7515790003:59:59 pmChart
Dec '203336.25+2.253337.003312.503331.503334.5022993:58:59 pmChart
Emini NASDAQ 100
Sep '2011131.50-129.7511283.2511035.2511260.5011122.755259644:00:00 pmChart
Dec '2011117.00-127.7511259.5011020.0011241.0011106.255553:55:16 pmChart
MonthLastChangeHighLowOpenCloseVolumeTimeChart
Gold
Aug '202010.1  P-41.42055.02009.62040.12010.18092:50:01 pmChart
Oct '202018.0  P-40.42078.02015.02065.12018.0230593:59:45 pmChart
Dec '202028.0  P-41.42089.22024.82076.42028.03910183:59:59 pmChart
Feb '212038.5  P-41.62099.22036.12086.92038.561593:55:21 pmChart
Silver
Sep '2027.540  P-0.86029.91527.43029.02527.5402761663:59:55 pmChart
Dec '2027.797  P+10.88830.19027.69029.31027.797368453:58:25 pmChart
Mar '2128.042  P+11.05030.36527.97529.66028.04221313:07:14 pmChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmChart