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

    Corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time OptionChart
    Dec '17 344^2 0^0 350^0 344^2 349^4 344^4 179875 780422 1:19:59 pm Option Chart
    Mar '18 358^4 0^0 363^6 358^2 363^4 358^4 52707 297076 1:19:58 pm Option Chart
    May '18 367^2 0^0 372^2 367^0 371^0 367^2 18563 117945 1:19:57 pm Option Chart
    Jul '18 374^6 0^0 379^2 374^4 378^2 374^6 17187 142993 1:19:59 pm Option Chart
    Soybean
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time OptionChart
    Nov '17 978^2 0^0 994^2 978^0 991^4 978^6 164400 230088 1:19:58 pm Option Chart
    Jan '18 988^4 0^0 1004^6 988^2 1001^2 989^2 86033 245448 1:19:59 pm Option Chart
    Mar '18 998^6 0^0 1014^2 998^2 1012^0 999^2 31773 92949 1:19:57 pm Option Chart
    May '18 1007^4 0^0 1023^2 1007^4 1020^4 1008^4 12369 56516 1:19:56 pm Option Chart
    Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time OptionChart
    Dec '17 426^0 0^0 436^0 425^0 434^6 426^0 50257 267932 1:19:58 pm Option Chart
    Mar '18 445^0 0^0 453^6 443^6 451^4 444^4 13887 106390 1:19:58 pm Option Chart
    Soymeal
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time OptionChart
    Dec '17 316.80 0.00 322.30 316.80 321.80 317.10 58447 146493 1:19:57 pm Option Chart
    Jan '18 319.00 0.00 324.50 319.00 324.00 319.30 17589 88396 1:19:59 pm Option Chart
    Soyoil
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time OptionChart
    Dec '17 34.16 0.00 34.47 33.72 34.24 34.16 74710 170545 1:19:59 pm Option Chart
    Jan '18 34.32 0.00 34.62 33.89 34.40 34.31 25669 100492 1:19:57 pm Option Chart
    KC Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time OptionChart
    Dec '17 422^2 0^0 433^2 421^6 432^4 422^6 17655 144900 1:19:58 pm Option Chart
    Mar '18 440^2 0^0 451^2 439^6 450^4 440^6 9656 84837 1:19:55 pm Option Chart
    Minneapolis Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Open
    Interest
    Time OptionChart
    Dec '17 609^6 0^0 619^6 609^4 617^6 611^2 2347 35924 1:29:59 pm Option Chart
    Mar '18 622^2 0^0 632^6 622^2 629^0 624^2 1303 24465 1:27:24 pm Option Chart
    All quotes are delayed by at least 10 minutes.

    Powered by


    Quote Data Provided by