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

    Corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time OptionChart
    Jul '18 330^2  P 0^0 332^4 332^2 332^2 330^2 272 229 8:42:00 am Option Chart
    Sep '18 341^2  P 0^0 346^4 339^0 344^0 341^2 100117 651531 1:19:58 pm Option Chart
    Dec '18 354^6  P 0^0 360^0 352^0 357^0 354^6 143228 758651 1:19:58 pm Option Chart
    Mar '19 366^4  P 0^0 371^4 363^4 368^2 366^4 35784 201121 1:19:57 pm Option Chart
    Soybean
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time OptionChart
    Jul '18 814^0  P 0^0 831^4 814^0 831^4 814^0 99 146 1:43:18 pm Option Chart
    Aug '18 818^6  P 0^0 838^0 811^6 824^4 818^6 21967 87305 1:19:58 pm Option Chart
    Sep '18 824^4  P 0^0 843^2 817^2 830^0 824^4 13157 50864 1:19:56 pm Option Chart
    Nov '18 834^2  P 0^0 853^2 826^6 840^2 834^2 87853 425776 1:19:58 pm Option Chart
    Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time OptionChart
    Jul '18 481^4  P 0^0 484^2 484^2 484^2 481^4 8 102 1:12:03 pm Option Chart
    Sep '18 497^0  P 0^0 497^6 481^2 488^4 497^0 79587 200218 1:19:58 pm Option Chart
    Soymeal
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time OptionChart
    Jul '18 328.80  P 0.00 332.00 328.80 332.00 328.80 216 199 1:31:41 pm Option Chart
    Aug '18 326.00  P 0.00 332.20 325.60 329.60 326.00 18171 67098 1:19:55 pm Option Chart
    Soyoil
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time OptionChart
    Jul '18 27.80  P 0.00 28.30 28.26 28.29 27.80 305 577 9:50:17 am Option Chart
    Aug '18 27.97  P 0.00 28.39 27.52 27.90 27.97 24255 60674 1:19:54 pm Option Chart
    KC Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time OptionChart
    Jul '18 469^2  P 0^0 471^0 466^4 466^4 469^2 1 8 12:05:43 pm Option Chart
    Sep '18 491^6  P 0^0 493^0 478^2 484^6 491^6 21461 136001 1:19:59 pm Option Chart
    Minneapolis Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time OptionChart
    Jul '18 524^2  P 0^0 523^6 523^6 523^6 524^2 4 0 9:39:48 am Option Chart
    Sep '18 531^6  P 0^0 535^0 524^4 530^2 531^6 3228 29794 1:28:21 pm Option Chart
    All quotes are delayed by at least 10 minutes.

    Powered by


    Quote Data Provided by