MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '20315^2-2^2316^6315^2316^4317^4692747:12:57 pmOptionChart
Dec '20326^2-2^2327^6326^0327^2328^4962047:13:04 pmOptionChart
Mar '21338^0-2^2339^2337^6338^6340^2195907:12:23 pmOptionChart
May '21346^0-2^0347^0345^6347^0348^055017:08:22 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 '20887^6-5^2890^0887^2889^6893^0158927:12:31 pmOptionChart
Nov '20890^6-5^4893^6890^4893^0896^2804697:12:47 pmOptionChart
Jan '21896^4-5^2899^2896^0899^0901^6142007:12:04 pmOptionChart
Mar '21895^2-4^6897^4894^6896^2900^0171787:12:00 pmOptionChart
May '21897^2-4^4899^0896^6898^2901^681697:12:02 pmOptionChart
Jul '21903^4-4^0905^4903^0905^0907^467047:11:50 pmOptionChart
Aug '21908^0-0^2911^4907^0911^4908^22341:15:52 pmOptionChart
Chicago Wheat
Sep '20518^4-2^4521^2518^2521^0521^07687:13:00 pmOptionChart
Dec '20526^6-2^4530^0526^4530^0529^2404277:10:23 pmOptionChart
Mar '21534^6-2^4537^0534^4537^0537^2133747:10:23 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 '20429^4-1^2431^4429^4431^4430^610037:12:08 pmOptionChart
Dec '20440^2-1^2442^4440^2442^4441^47867:13:00 pmOptionChart
Mar '21451^2-1^2453^0451^2452^6452^4877:12:06 pmOptionChart
May '21460^2+0^2460^2460^2460^2460^0427:00:23 pmOptionChart
Jul '21466^6-0^4467^2466^6467^2467^2157:08:16 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 '2040.59-0.4240.8040.5740.7841.0131527:13:08 pmChart
Oct '2040.88-0.4341.0940.8641.0841.317937:11:51 pmChart
Nov '2041.22-0.4641.3941.2141.3941.681727:07:45 pmChart
Dec '2041.51-0.4841.6841.4941.6741.992137:12:09 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 '201.2323-0.00861.24101.22731.23841.24093157:11:13 pmChart
Oct '201.2474-0.00861.25361.24281.25361.2560367:02:25 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 '201.2035-0.00961.21311.19901.21311.21312647:11:13 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 '2026535-232658226533265612655825517:12:55 pmChart
Dec '2026440+42644026440264402643626:11:59 pmChart
Emini SP 500
Sep '203284.75-3.753291.003284.753290.753288.50119897:13:17 pmChart
Dec '203275.50-2.753279.003275.503276.503278.25356:39:19 pmChart
Emini NASDAQ 100
Sep '2011028.75-15.5011054.2511026.7511054.0011044.2532987:13:12 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 '201990.6+4.31994.11988.21993.51986.337707:13:12 pmChart
Feb '212001.0+4.92003.32000.72003.31996.155:23:36 pmChart
Silver
Sep '2024.365-0.05224.56524.32024.49024.41718647:12:25 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