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

    Corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time OptionChart
    Mar '18 348^2 +0^6 348^6 346^4 347^4 347^4 14424 852087 7:44:54 am Option Chart
    May '18 356^4 +0^6 357^0 355^2 355^4 355^6 2980 214555 7:44:48 am Option Chart
    Jul '18 365^0 +0^6 365^2 363^4 364^0 364^2 3759 226400 7:44:52 am Option Chart
    Sep '18 372^0 +0^6 372^2 370^4 371^0 371^2 209 69135 7:42:01 am Option Chart
    Soybean
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time OptionChart
    Jan '18 969^6 +2^4 970^4 963^4 970^4 967^2 16752 168967 7:44:59 am Option Chart
    Mar '18 981^0 +3^0 981^2 974^0 980^2 978^0 11390 255114 7:44:49 am Option Chart
    May '18 992^0 +3^0 992^0 985^0 991^4 989^0 3594 121400 7:44:07 am Option Chart
    Jul '18 1001^6 +2^6 1002^0 995^0 999^0 999^0 2502 107698 7:43:29 am Option Chart
    Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time OptionChart
    Mar '18 421^6 +3^4 423^0 419^6 420^2 418^2 9094 312120 7:44:56 am Option Chart
    May '18 434^2 +3^4 435^2 432^6 432^6 430^6 1343 86787 7:44:56 am Option Chart
    Soymeal
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time OptionChart
    Jan '18 321.60 +1.00 322.10 319.80 321.10 320.60 8164 66763 7:44:59 am Option Chart
    Mar '18 325.70 +1.20 326.00 323.60 324.90 324.50 5003 162503 7:44:59 am Option Chart
    Soyoil
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time OptionChart
    Jan '18 33.22 +0.06 33.38 33.14 33.22 33.16 8280 79172 7:44:55 am Option Chart
    Mar '18 33.38 +0.04 33.56 33.32 33.33 33.34 6936 183286 7:44:54 am Option Chart
    KC Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time OptionChart
    Mar '18 421^0 +3^4 422^2 419^4 420^2 417^4 2239 201813 7:44:47 am Option Chart
    May '18 433^6 +3^4 435^0 432^4 433^0 430^2 385 51573 7:28:15 am Option Chart
    Minneapolis Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time OptionChart
    Mar '18 623^2 +3^2 625^2 620^0 620^0 620^0 427 42357 7:31:10 am Option Chart
    May '18 631^0 +2^6 633^0 628^0 628^0 628^2 238 12113 7:31:10 am Option Chart
    All quotes are delayed by at least 10 minutes.

    Powered by


    Quote Data Provided by