Futures
  • Futures
  • Corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '21 498^0 -2^4 505^2 492^4 500^0 500^4 54902 1:34:23 am Option Chart
    May '21 500^2 -2^6 507^2 494^4 503^0 503^0 17168 1:34:23 am Option Chart
    Jul '21 496^0 -2^6 502^4 490^0 499^0 498^6 10562 1:34:23 am Option Chart
    Sep '21 450^4 -1^0 453^4 444^4 453^4 451^4 2513 1:33:16 am Option Chart
    Dec '21 430^0 -0^2 431^4 423^4 429^0 430^2 8577 1:34:11 am Option Chart
    Soybeans
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '21 1312^4 +0^6 1318^4 1298^0 1308^6 1311^6 32104 1:34:16 am Option Chart
    May '21 1311^6 0^0 1317^6 1297^0 1308^0 1311^6 10025 1:33:45 am Option Chart
    Jul '21 1298^0 -0^4 1303^4 1282^2 1293^0 1298^4 7160 1:29:21 am Option Chart
    Aug '21 1251^4 -2^4 1257^4 1238^0 1250^0 1254^0 114 1:28:11 am Option Chart
    Sep '21 1157^4 -3^4 1165^2 1147^4 1159^0 1161^0 108 1:15:58 am Option Chart
    Nov '21 1108^6 -3^2 1119^0 1097^0 1112^0 1112^0 4293 1:28:11 am Option Chart
    Jan '22 1102^2 -4^4 1112^6 1092^6 1107^0 1106^6 159 12:34:33 am Option Chart
    Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '21 632^2 -2^2 634^0 624^2 633^0 634^4 10311 1:34:23 am Option Chart
    May '21 633^4 -2^4 635^2 626^0 634^6 636^0 3150 1:33:45 am Option Chart
    Jul '21 620^0 -4^0 623^6 615^2 623^6 624^0 2443 1:21:38 am Option Chart
    Sep '21 621^4 -3^4 624^2 616^4 624^2 625^0 575 12:44:40 am Option Chart
    Dec '21 627^4 -3^0 629^6 623^0 629^2 630^4 449 1:21:38 am Option Chart
    Live Cattle
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Feb '21 116.725  P 0.000 116.775 114.175 114.525 116.725 16828 1:04:58 pm Option Chart
    Apr '21 122.525  P 0.000 122.600 119.825 120.050 122.525 37087 1:04:59 pm Option Chart
    Jun '21 118.800  P 0.000 118.950 116.950 117.200 118.800 19651 1:04:59 pm Option Chart
    Aug '21 118.275  P 0.000 118.400 116.875 117.050 118.275 12596 1:04:59 pm Option Chart
    Oct '21 121.325  P 0.000 121.525 120.375 120.525 121.325 4552 1:04:55 pm Option Chart
    Lean Hogs
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Feb '21 69.925  P 0.000 70.125 68.125 68.200 69.925 11706 1:04:59 pm Option Chart
    Apr '21 76.150  P 0.000 76.250 73.850 73.925 76.150 18922 1:04:59 pm Option Chart
    May '21 80.525  P 0.000 80.525 79.175 79.175 80.525 95 12:57:54 pm Option Chart
    Jun '21 86.800  P 0.000 86.850 85.100 85.100 86.800 8953 1:04:59 pm Option Chart
    Jul '21 87.200  P 0.000 87.250 86.000 86.050 87.200 2982 1:04:42 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by