MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '20307^60^0311^6307^2311^0307^61036731:19:57 pmOptionChart
Dec '20321^0+0^2324^2320^0323^4320^61311021:19:57 pmOptionChart
Mar '21333^0+0^2335^6331^6335^4332^6407681:19:57 pmOptionChart
May '21341^4+0^2344^0340^0343^4341^272131:19:57 pmOptionChart
Jul '21347^60^0350^6346^6350^0347^6108231:19:58 pmOptionChart
Sep '21352^60^0355^4351^4355^2352^637021:19:57 pmOptionChart
Soybeans
Aug '20871^2+1^0878^6870^2878^0870^245311:45:22 amOptionChart
Sep '20867^4+1^6875^6864^4875^6865^6215291:19:57 pmOptionChart
Nov '20869^2+1^6879^4866^6878^6867^41014891:19:59 pmOptionChart
Jan '21875^2+1^2885^6873^4885^4874^0172861:19:52 pmOptionChart
Mar '21878^0+1^0888^2876^4887^2877^0133391:19:57 pmOptionChart
May '21882^2+1^0892^2880^6890^6881^251571:19:57 pmOptionChart
Jul '21888^4+0^2899^2887^6898^0888^251401:18:43 pmOptionChart
Aug '21890^2-0^2899^2890^2899^0890^42101:12:10 pmOptionChart
Chicago Wheat
Sep '20496^0+0^4503^6490^4501^2495^4859601:19:59 pmOptionChart
Dec '20504^0+0^4511^0498^4508^4503^4653101:19:58 pmOptionChart
Mar '21512^0+0^2518^6506^4516^4511^6162551:19:46 pmOptionChart
May '21517^4+0^2524^2512^0523^0517^285191:19:46 pmOptionChart
Jul '21521^2-0^2527^2516^2526^0521^481581:19:16 pmOptionChart
Sep '21527^4-1^0533^4523^0533^4528^45131:12:26 pmOptionChart
KC Wheat
Sep '20415^6+0^2420^0409^6417^0415^4516751:19:59 pmOptionChart
Dec '20427^4+0^2430^6420^6427^6427^2466061:19:42 pmOptionChart
Mar '21438^4+0^2442^0432^6439^6438^2117221:19:33 pmOptionChart
May '21447^2+0^4449^4441^6448^4446^641291:16:58 pmOptionChart
Jul '21455^4+0^4457^6449^6456^2455^019441:19:33 pmOptionChart
Live Cattle
Aug '20102.7250.000103.700102.425102.600102.80073821:04:49 pmOptionChart
Oct '20106.5250.000107.600106.250107.000106.450209711:04:59 pmOptionChart
Dec '20110.3000.000111.225109.825110.900110.075140331:04:59 pmOptionChart
Feb '21113.7250.000114.750113.575114.350113.80094521:04:58 pmOptionChart
Apr '21116.2500.000117.100115.900116.300116.32567191:04:55 pmOptionChart
Lean Hogs
Aug '2051.0000.00051.20050.50050.50051.00050711:04:58 pmOptionChart
Oct '2051.0750.00051.85049.72549.72550.975184721:04:58 pmOptionChart
Dec '2053.0250.00053.50051.67551.72552.925103091:04:59 pmOptionChart
Feb '2160.7500.00061.50060.25060.27560.97560811:04:57 pmOptionChart
Apr '2165.6250.00066.50065.62565.87565.92527291:04:57 pmOptionChart
Rough Rice
Sep '2011.50.011.611.511.511.52351:18:34 pmOptionChart
Nov '2011.60.011.611.511.511.623111:58:57 amOptionChart
Jan '2111.80.011.811.811.811.8511:44:03 amOptionChart
Class 3 Milk
Aug '2019.39-0.4219.9919.3219.9919.363671:17:04 pmOptionChart
Sep '2016.25-0.6617.0016.1616.8816.235641:54:41 pmOptionChart
Oct '2016.51-0.6317.1116.5017.0816.523631:52:39 pmOptionChart
Nov '2016.45-0.4816.9716.4316.9416.451511:54:53 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeChart
Crude Oil
Sep '2041.60-0.3542.2241.0641.9741.223654793:59:57 pmChart
Oct '2041.83-0.3742.4441.3342.1941.491259273:59:50 pmChart
Nov '2042.16-0.4042.7641.7042.5441.86675773:59:11 pmChart
Dec '2042.48-0.4143.0942.0342.8642.19658583:59:50 pmChart
Jan '2142.79-0.3943.3542.3543.1642.48191033:57:52 pmChart
Feb '2142.95-0.5143.5142.6843.4242.7671053:29:08 pmChart
Heating Oil
Sep '201.2245-0.02541.25621.21741.25161.2199438053:59:53 pmChart
Oct '201.2472-0.02191.27421.24011.27011.2428202143:58:12 pmChart
Nov '201.2683-0.02071.29351.26071.29191.2637141533:57:17 pmChart
Dec '201.2882-0.02021.31361.28071.30921.2836111043:57:17 pmChart
Jan '211.3062-0.02051.32831.29921.32751.302237853:29:40 pmChart
Unleaded Gasoline - RBOB
Sep '201.2135-0.01461.23781.19561.23151.2076508103:59:53 pmChart
Oct '201.1517-0.00931.16941.13281.16381.1459419493:59:51 pmChart
Nov '201.1399-0.00951.15651.12281.15301.1340182373:57:52 pmChart
Dec '201.1328-0.00981.14901.11801.14431.1271106663:57:52 pmChart
Jan '211.1314-0.01661.15091.12451.14901.132729101:30:00 pmChart
MonthLastChangeHighLowOpenCloseVolumeTimeChart
Mini Dow Futures
Sep '2027357+72273712710527292273331881953:59:58 pmChart
Dec '2027205+45272062699027110272061703:13:55 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 '202026.6-24.92055.02009.62040.12010.18092:50:01 pmChart
Oct '202036.0-22.42078.02015.02065.12018.0230593:59:45 pmChart
Dec '202046.1-23.32089.22024.82076.42028.03910183:59:59 pmChart
Feb '212056.8-23.32099.22036.12086.92038.561593:55:21 pmChart
Silver
Sep '2028.4000.00029.91527.43029.02527.5402761663:59:55 pmChart
Dec '2028.620+11.71130.19027.69029.31027.797368453:58:25 pmChart
Mar '2128.655+11.66330.36527.97529.66028.04221313:07:14 pmChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmChart