Grains
  • Grains
  • Livestock
  • Energies
  • Metals
  • Treasuries
  • Currencies
  • Indexes
  • Refresh

    Corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time Option
    Mar '19 373^0 +3^2 373^0 371^2 371^4 369^6 8797 436208 1:37:30 am Option
    May '19 381^0 +3^0 381^2 379^4 379^6 378^0 7985 576619 1:28:01 am Option
    Jul '19 389^2 +3^2 389^2 387^4 387^4 386^0 2649 314048 1:30:45 am Option
    Sep '19 393^2 +2^4 393^2 392^0 392^2 390^6 3082 154425 1:03:18 am Option
    Dec '19 398^6 +2^0 399^0 397^6 397^6 396^6 3071 244857 1:20:37 am Option
    Mar '20 408^2 +2^2 408^2 407^2 407^2 406^0 446 38678 1:24:52 am Option
    May '20 413^0 +0^6 413^0 413^0 413^0 412^2 195 3324 7:02:26 pm Option
    Jul '20 418^2  P +1^2 417^6 417^0 417^6 418^2 45 2141 1:06:04 pm Option
    Sep '20 409^0  P 0^0 409^0 408^4 408^4 409^0 28 1484 1:00:33 pm Option
    Soybeans
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time Option
    Mar '19 900^6 0^0 903^4 898^6 902^0 900^6 10763 188967 1:37:38 am Option
    May '19 914^2 -0^2 917^4 912^6 915^2 914^4 4965 249604 1:38:30 am Option
    Jul '19 928^2 +0^2 930^6 926^2 928^4 928^0 2205 164569 1:29:18 am Option
    Aug '19 952^4  P +19^0 953^0 950^6 952^0 952^4 356 0 6:35:29 am Option
    Sep '19 938^0 +0^6 939^0 937^0 937^0 937^2 822 7429 8:57:16 pm Option
    Nov '19 946^0 +0^2 948^4 943^4 946^6 945^6 875 78465 1:34:19 am Option
    Jan '20 955^6 +0^4 957^6 953^4 956^4 955^2 42 7019 1:29:18 am Option
    Mar '20 960^6 +0^2 960^6 958^4 958^4 960^4 6 5634 11:33:58 pm Option
    May '20 966^4  P 0^0 972^4 961^0 972^4 966^4 62 1261 1:18:14 pm Option
    Jul '20 973^6 +0^2 973^6 973^4 973^4 973^4 4 3281 11:51:30 pm Option
    Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time Option
    Mar '19 492^2 +2^4 492^4 490^0 490^0 489^6 2953 89020 1:34:12 am Option
    May '19 494^4 +2^2 495^0 492^2 492^2 492^2 3444 192037 1:31:23 am Option
    Jul '19 521^6  P +25^2 527^4 522^2 522^4 521^6 35150 156624 10:51:25 am Option
    Sep '19 508^0 +2^0 508^0 506^0 506^2 506^0 138 33575 12:53:57 am Option
    Dec '19 522^4 +1^6 522^4 520^6 521^2 520^6 229 42502 1:24:52 am Option
    Mar '20 533^0 +1^4 533^0 532^4 532^4 531^4 51 7213 1:31:05 am Option
    May '20 538^4 +1^4 538^4 538^0 538^2 537^0 14 1491 10:16:22 pm Option
    Jul '20 533^4  P 0^0 535^2 533^6 535^2 533^4 164 3555 12:46:04 pm Option
    Sep '20 540^2  P 0^0 0^0 0^0 0^0 540^2 1 176 6:00:00 pm Option
    Soymeal
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time Option
    Mar '19 304.90 -0.50 306.10 304.20 305.90 305.40 3438 80363 1:33:19 am Option
    May '19 309.00 -0.50 310.10 308.20 309.50 309.50 3856 183687 1:34:55 am Option
    Jul '19 312.90 -0.50 314.20 312.20 313.80 313.40 782 92977 1:30:07 am Option
    Aug '19 315.00 -0.20 315.70 314.30 315.70 315.20 29 17908 11:59:46 pm Option
    Sep '19 316.50 -0.60 316.70 315.90 316.50 317.10 94 16125 12:16:54 am Option
    Oct '19 317.70 -0.30 317.70 317.40 317.40 318.00 1227 13832 8:32:51 pm Option
    Dec '19 319.40 -0.50 320.50 318.70 320.30 319.90 273 45654 1:21:05 am Option
    Jan '20 320.60 -0.30 320.60 320.60 320.60 320.90 5 4758 1:08:09 am Option
    Mar '20 321.50  P 0.00 322.00 319.80 321.70 321.50 58 6577 1:19:52 pm Option
    May '20 322.40  P 0.00 323.60 322.80 323.60 322.40 4 690 9:39:24 am Option
    Soyoil
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time Option
    Mar '19 29.80 +0.06 29.91 29.71 29.74 29.74 6031 81945 1:38:36 am Option
    May '19 30.14 +0.06 30.25 30.05 30.07 30.08 2791 198840 1:37:53 am Option
    Jul '19 30.47 +0.06 30.58 30.40 30.40 30.41 500 118196 12:42:45 am Option
    Aug '19 30.69 +0.12 30.74 30.55 30.61 30.57 95 18242 12:42:45 am Option
    Sep '19 30.83 +0.12 30.83 30.73 30.73 30.71 35 12806 12:39:41 am Option
    Oct '19 30.95 +0.14 30.96 30.83 30.83 30.81 913 10238 9:03:11 pm Option
    Dec '19 31.08 +0.05 31.19 31.01 31.08 31.03 298 54616 12:38:47 am Option
    Jan '20 31.26  P 0.00 31.65 31.21 31.65 31.26 153 4161 12:13:44 pm Option
    Mar '20 31.49  P 0.00 31.93 31.47 31.93 31.49 59 7277 1:13:46 pm Option
    May '20 31.71  P 0.00 32.11 31.70 32.10 31.71 386 1711 11:07:06 am Option
    Minneapolis Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time Option
    Mar '19 556^4 +1^0 557^6 556^4 557^0 555^4 71 13196 1:32:48 am Option
    May '19 556^2 +1^0 557^6 555^6 556^4 555^2 100 27063 1:32:48 am Option
    Jul '19 564^0 +3^2 564^0 562^4 563^0 560^6 1725 8233 7:23:38 pm Option
    Sep '19 570^0 +1^6 570^6 570^0 570^6 568^2 623 6710 7:10:28 pm Option
    Dec '19 581^2  P 0^0 587^4 580^4 587^4 581^2 293 3760 1:19:21 pm Option
    Mar '20 591^0  P 0^0 590^4 590^2 590^2 591^0 54 258 1:19:21 pm Option
    May '20 597^0  P 0^0 620^0 620^0 620^0 597^0 0 6 6:00:00 pm Option
    Jul '20 602^0  P 0^0 631^6 631^6 631^6 602^0 0 10 6:00:00 pm Option
    Sep '20 0^0  P 0^0 0^0 0^0 0^0 0^0 0 0 6:00:00 pm Option
    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by