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

    Corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time Option
    May '19 350^6 -4^0 355^0 350^2 354^6 354^6 73825 364592 11:21:25 am Option
    Jul '19 359^6 -3^6 363^4 359^2 363^4 363^4 110716 765834 11:21:23 am Option
    Sep '19 367^4 -3^4 371^0 367^0 371^0 371^0 15402 211462 11:21:25 am Option
    Dec '19 379^0 -3^4 382^4 378^6 382^4 382^4 35165 291505 11:21:25 am Option
    Mar '20 393^6 -2^6 396^4 393^4 396^4 396^4 4753 89402 11:19:22 am Option
    May '20 402^4 -2^4 405^0 402^0 404^6 405^0 1007 14812 11:19:41 am Option
    Jul '20 409^0 -2^0 411^4 408^6 411^0 411^0 2465 37402 11:20:57 am Option
    Sep '20 405^6 -1^4 407^4 405^6 407^2 407^2 196 6117 10:37:11 am Option
    Dec '20 410^6 -1^4 412^6 410^4 412^2 412^2 1231 32499 11:21:25 am Option
    Soybeans
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time Option
    May '19 861^4 -15^4 878^6 861^4 877^0 877^0 85469 187834 11:21:25 am Option
    Jul '19 875^0 -15^6 892^2 874^6 890^6 890^6 95045 348445 11:21:28 am Option
    Aug '19 881^0 -15^2 898^0 881^0 896^2 896^2 6543 29250 11:21:25 am Option
    Sep '19 886^2 -14^4 902^0 886^0 900^6 900^6 2478 13416 11:18:10 am Option
    Nov '19 895^6 -14^0 911^4 895^6 910^0 909^6 21344 150668 11:21:25 am Option
    Jan '20 906^2 -13^4 921^6 906^2 920^4 919^6 2652 17832 11:20:16 am Option
    Mar '20 914^4 -13^0 929^0 914^4 928^0 927^4 1587 33578 11:21:25 am Option
    May '20 922^4 -12^0 936^0 922^4 936^0 934^4 1468 6266 11:12:19 am Option
    Jul '20 932^0 -35^4 945^2 932^0 932^0 944^0 438 9794 11:12:11 am Option
    Aug '20 946^2  P -23^4 950^6 945^4 950^6 946^2 16 153 9:18:14 am Option
    Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time Option
    May '19 437^2 +1^4 441^2 433^0 435^2 435^6 15223 66332 11:21:24 am Option
    Jul '19 443^2 +1^4 447^4 439^0 441^2 441^6 33733 242613 11:21:29 am Option
    Sep '19 449^6 +1^0 454^4 446^2 449^0 448^6 5802 79318 11:21:24 am Option
    Dec '19 466^0 +0^6 471^2 463^0 465^2 465^2 3139 61242 11:17:34 am Option
    Mar '20 483^2 +0^6 488^6 480^6 482^0 482^4 1456 11698 11:07:28 am Option
    May '20 493^2 +0^4 499^0 491^2 491^6 492^6 251 4889 11:15:18 am Option
    Jul '20 497^6 -9^6 502^6 495^0 496^0 496^0 491 5947 10:53:56 am Option
    Sep '20 503^4 -11^0 506^2 503^4 506^2 503^2 15 540 8:37:26 am Option
    Dec '20 519^4 -6^0 520^2 519^2 519^2 516^4 32 1403 10:58:48 am Option
    Soymeal
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time Option
    May '19 300.30 -2.20 303.10 300.20 302.50 302.50 38806 74336 11:21:25 am Option
    Jul '19 303.60 -2.40 306.70 303.60 305.90 306.00 43795 200799 11:21:25 am Option
    Aug '19 304.80 -2.30 307.60 304.70 307.10 307.10 7879 27433 11:20:01 am Option
    Sep '19 306.30 -2.30 309.10 306.30 308.70 308.60 2426 21290 11:17:55 am Option
    Oct '19 307.50 -2.30 310.30 307.50 309.90 309.80 1585 20074 11:19:05 am Option
    Dec '19 314.10  P +1.60 315.00 313.40 314.00 314.10 478 0 1:13:01 pm Option
    Jan '20 311.50 -2.30 314.40 311.30 313.70 313.80 2006 9193 11:19:54 am Option
    Mar '20 311.80 -2.40 314.60 311.80 314.60 314.20 1650 14598 11:17:00 am Option
    May '20 312.50 -2.20 315.20 312.30 315.10 314.70 946 9118 11:13:13 am Option
    Jul '20 313.80 -10.80 316.40 313.80 316.00 315.70 668 4163 10:44:56 am Option
    Soyoil
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time Option
    May '19 28.22 -0.48 28.75 28.21 28.69 28.70 38123 60960 11:21:24 am Option
    Jul '19 28.52 -0.48 29.05 28.51 28.97 29.00 59424 207683 11:21:25 am Option
    Aug '19 28.66 -0.49 29.18 28.66 29.13 29.15 11721 34254 11:21:24 am Option
    Sep '19 28.82 -0.49 29.33 28.82 29.27 29.31 1704 24042 11:20:18 am Option
    Oct '19 28.95 -0.48 29.49 28.95 29.49 29.43 812 14222 11:16:08 am Option
    Dec '19 29.25 -0.47 29.76 29.23 29.73 29.72 7966 102786 11:21:24 am Option
    Jan '20 29.51 -0.45 30.00 29.50 30.00 29.96 2434 12588 11:19:29 am Option
    Mar '20 29.82 -0.45 30.27 29.79 30.27 30.27 699 13303 11:19:29 am Option
    May '20 30.12 -0.47 30.55 30.10 30.55 30.59 269 3403 11:13:54 am Option
    Jul '20 30.43 -0.96 30.68 30.43 30.65 30.90 752 1859 11:21:21 am Option
    Minneapolis Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time Option
    May '19 511^0 +1^6 515^0 508^0 509^4 509^2 718 12002 11:15:54 am Option
    Jul '19 518^4 +0^4 524^4 517^2 517^6 518^0 1997 29151 11:15:54 am Option
    Sep '19 528^6 +0^6 534^0 528^2 528^2 528^0 812 10981 11:07:01 am Option
    Dec '19 543^2 -0^4 549^2 543^0 543^6 543^6 335 6410 11:12:35 am Option
    Mar '20 560^2 +1^6 562^4 557^2 561^6 558^4 75 3402 10:12:37 am Option
    May '20 569^6 +1^6 569^6 569^0 569^0 568^0 69 1149 10:12:37 am Option
    Jul '20 577^2 -26^2 577^2 577^2 577^2 577^0 12 168 9:27:34 am Option
    Sep '20 585^2 +585^2 585^2 585^2 585^2 585^0 19 297 10:51:12 am Option
    Dec '20 596^4  P +596^4 598^0 598^0 598^0 596^4 15 5 6:00:00 pm Option
    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by