Grains
  • Grains
  • Livestock
  • Energies
  • Refresh

    Corn
    Month
    Last Change High Low Open Time Option
    Sep '18 362^0 -0^2 362^6 361^4 362^2 9:33:39 pm Option
    Dec '18 376^2 -0^2 377^2 375^6 376^4 9:40:45 pm Option
    Mar '19 388^0 0^0 388^6 388^0 388^0 9:30:21 pm Option
    May '19 395^0 +0^2 395^4 394^6 394^6 8:46:35 pm Option
    Jul '19 400^6 +0^2 401^2 400^0 400^0 9:00:53 pm Option
    Sep '19 400^2 0^0 401^4 395^2 397^0 1:16:59 pm Option
    Soybeans
    Month
    Last Change High Low Open Time Option
    Aug '18 864^4 0^0 864^4 856^4 858^4 1:41:04 pm Option
    Sep '18 866^0 -2^2 872^4 866^0 867^6 9:33:07 pm Option
    Nov '18 877^2 -2^4 884^0 877^0 879^0 9:40:58 pm Option
    Jan '19 889^4 -2^2 895^6 889^2 890^6 9:38:54 pm Option
    Mar '19 900^2 -1^6 905^6 899^6 901^2 8:34:23 pm Option
    Wheat
    Month
    Last Change High Low Open Time Option
    Sep '18 539^6 -2^0 542^6 539^4 541^0 9:38:47 pm Option
    Dec '18 559^4 -1^6 562^4 559^2 560^6 9:36:37 pm Option
    Mar '19 581^4 -1^2 583^4 580^6 581^6 8:59:29 pm Option
    May '19 590^6 -1^4 592^4 590^2 592^4 8:46:24 pm Option
    Jul '19 586^0 -1^4 587^6 586^0 586^6 8:59:29 pm Option
    Soymeal
    Month
    Last Change High Low Open Time Option
    Aug '18 335.00  P 0.00 328.00 321.40 322.50 6:00:00 pm Option
    Sep '18 335.00 -0.80 337.10 335.00 335.80 9:41:52 pm Option
    Oct '18 336.00 -0.60 338.00 336.00 336.70 9:24:44 pm Option
    Dec '18 337.20 -0.60 339.40 337.10 337.80 9:41:52 pm Option
    Soybean Oil
    Month
    Last Change High Low Open Time Option
    Aug '18 28.09 0.00 28.09 28.06 28.06 1:45:28 pm Option
    Sep '18 28.22 -0.06 28.29 28.22 28.26 8:10:39 pm Option
    Oct '18 28.36 -0.05 28.42 28.36 28.41 8:55:41 pm Option
    Dec '18 28.56 -0.05 28.64 28.55 28.61 9:40:21 pm Option
    All quotes are delayed by at least 10 minutes.

    Powered by


    Quote Data Provided by