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

    Corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time Option
    Dec '18 373^6 -0^2 374^2 373^4 374^2 374^0 130 3416 10:36:18 pm Option
    Mar '19 383^6 -1^6 385^0 383^4 384^4 385^4 5043 842628 12:45:16 am Option
    May '19 391^0 -1^6 392^4 391^0 391^6 392^6 1229 209539 12:33:52 am Option
    Jul '19 397^4 -1^6 398^6 397^4 398^2 399^2 1325 198516 12:33:28 am Option
    Sep '19 398^0 -1^2 399^0 398^0 399^0 399^2 9768 96067 9:15:00 pm Option
    Dec '19 401^6 -1^2 402^6 401^6 402^2 403^0 372 197047 12:33:52 am Option
    Mar '20 407^0  P 0^0 407^4 405^0 405^6 407^0 196 5037 1:19:51 pm Option
    May '20 416^6  P 0^0 417^4 416^6 417^4 416^6 14 0 12:50:16 pm Option
    Jul '20 418^2  P 0^0 417^6 417^0 417^6 418^2 45 2141 1:06:04 pm Option
    Soybeans
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time Option
    Jan '19 910^6 -6^0 913^6 909^2 912^0 916^6 13234 243779 12:46:55 am Option
    Mar '19 923^2 -5^6 926^0 921^6 925^0 929^0 9043 209384 12:46:55 am Option
    May '19 936^0 -5^6 938^6 934^4 937^0 941^6 1567 113471 12:42:36 am Option
    Jul '19 947^2 -6^0 950^0 946^0 949^0 953^2 576 104016 12:29:05 am Option
    Aug '19 951^2 -5^6 953^6 951^0 953^6 957^0 28 8775 11:50:02 pm Option
    Sep '19 952^4 -5^0 954^2 951^4 954^2 957^4 413 3252 8:31:14 pm Option
    Nov '19 955^6 -5^4 958^4 955^6 957^6 961^2 305 46277 12:26:57 am Option
    Jan '20 964^4 -5^2 966^2 964^4 966^2 969^6 12 1448 11:37:26 pm Option
    Mar '20 977^0  P 0^0 975^6 975^0 975^0 977^0 102 0 1:09:00 pm Option
    May '20 984^2  P 0^0 0^0 0^0 0^0 984^2 0 0 6:00:00 pm Option
    Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time Option
    Dec '18 519^4  P 0^0 519^0 505^2 505^2 519^4 59 0 6:00:00 pm Option
    Mar '19 526^6 -4^4 531^0 526^6 529^6 531^2 3964 243197 12:43:49 am Option
    May '19 534^0  P 0^0 534^2 529^0 532^4 534^0 2599 185121 4:23:47 am Option
    Jul '19 536^2 -3^6 540^0 536^2 540^0 540^0 204 68935 12:27:41 am Option
    Sep '19 544^4 -3^6 547^6 544^4 547^0 548^2 3509 19723 9:33:36 pm Option
    Dec '19 558^0 -2^6 558^0 558^0 558^0 560^6 2565 26557 9:22:25 pm Option
    Mar '20 570^4  P 0^0 570^2 560^6 560^6 570^4 75 0 12:51:09 pm Option
    May '20 573^4 -3^0 575^4 573^4 573^6 576^4 6 0 9:44:04 pm Option
    Jul '20 574^2  P 0^0 575^0 571^6 572^2 574^2 21 0 1:03:03 pm Option
    Soymeal
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time Option
    Dec '18 309.10  P 0.00 311.00 308.30 310.00 309.10 404 0 1:16:52 pm Option
    Jan '19 310.70 -0.50 311.20 310.50 310.80 311.20 1250 136299 12:46:51 am Option
    Mar '19 314.30 -0.40 314.90 314.20 314.90 314.70 763 122237 12:46:51 am Option
    May '19 317.50 -0.60 318.20 317.40 318.00 318.10 11434 72028 9:46:23 pm Option
    Jul '19 321.10 -0.50 321.70 320.80 321.30 321.60 235 59888 12:19:00 am Option
    Aug '19 322.70 -0.50 323.20 322.70 323.20 323.20 8 11662 11:32:30 pm Option
    Sep '19 324.00 -0.50 324.00 324.00 324.00 324.50 4 12264 11:32:08 pm Option
    Oct '19 324.40 -0.50 324.40 324.40 324.40 324.90 4 11541 11:33:48 pm Option
    Dec '19 325.90 -0.70 326.00 325.90 326.00 326.60 10 29715 12:21:04 am Option
    Jan '20 327.70  P 0.00 328.60 328.30 328.50 327.70 46 0 6:00:00 pm Option
    Soyoil
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time Option
    Dec '18 28.50  P 0.00 28.58 28.41 28.45 28.50 675 0 1:14:59 pm Option
    Jan '19 28.59 -0.15 28.74 28.59 28.73 28.74 2212 154945 12:47:00 am Option
    Mar '19 28.85 -0.15 29.05 28.85 29.05 29.00 1439 154004 12:46:49 am Option
    May '19 29.15 -0.13 29.28 29.13 29.28 29.28 634 70541 11:52:15 pm Option
    Jul '19 29.41 -0.13 29.54 29.40 29.54 29.54 385 66543 11:49:13 pm Option
    Aug '19 29.54 -0.13 29.63 29.54 29.63 29.67 23 13434 11:27:28 pm Option
    Sep '19 29.65 -0.13 29.78 29.64 29.78 29.78 51 9828 11:49:13 pm Option
    Oct '19 29.68 -0.12 29.68 29.67 29.68 29.80 36 7088 11:49:13 pm Option
    Dec '19 29.84 -0.11 29.95 29.83 29.95 29.95 160 28860 11:49:13 pm Option
    Jan '20 30.21  P 0.00 30.20 30.10 30.17 30.21 81 0 1:14:56 pm Option
    Minneapolis Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time Option
    Dec '18 585^6  P 0^0 585^6 585^6 585^6 585^6 15 23 12:17:18 pm Option
    Mar '19 578^0 -3^4 581^0 577^4 581^0 581^4 88 36573 11:36:25 pm Option
    May '19 585^6  P 0^0 586^0 573^6 574^2 585^6 1575 11064 1:28:06 pm Option
    Jul '19 591^0  P 0^0 591^2 581^0 582^0 591^0 805 3757 1:24:16 pm Option
    Sep '19 598^0  P 0^0 598^6 588^6 588^6 598^0 626 4650 1:24:59 pm Option
    Dec '19 608^6  P 0^0 610^0 600^4 600^4 608^6 98 2749 1:24:16 pm Option
    Mar '20 615^6  P 0^0 616^2 616^2 616^2 615^6 1 142 1:18:56 pm Option
    May '20 614^0  P 0^0 0^0 0^0 0^0 614^0 0 5 6:00:00 pm Option
    Jul '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