MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Corn
Mar '21524^0+2^0531^4519^2521^0522^09902673389311:26:11 amOptionChart
May '21526^2+2^2533^2521^4522^6524^03025839141811:25:45 amOptionChart
Jul '21522^0+2^6528^2516^2517^6519^21959727898911:25:55 amOptionChart
Sep '21473^6+2^0478^0468^6470^0471^6558814747111:23:50 amOptionChart
Dec '21449^4+0^4454^2446^0447^2449^01720928204011:25:22 amOptionChart
Mar '22456^0+0^6460^2452^4453^0455^217312886511:25:22 amOptionChart
May '22459^6+0^6463^4457^4457^4459^0605383111:23:30 amOptionChart
Soybeans
Mar '211371^4+2^01387^01365^41369^01369^47840035828811:26:25 amOptionChart
May '211369^6+2^41384^61363^41366^61367^21448217318511:26:25 amOptionChart
Jul '211354^2+2^41367^21347^61350^01351^61214614487111:26:25 amOptionChart
Aug '211312^2+1^01323^01308^61311^21311^26131428011:22:30 amOptionChart
Sep '211220^0-1^01230^01217^01221^01221^0434974711:22:30 amOptionChart
Nov '211170^0-1^61180^01166^21167^61171^61018117087611:26:24 amOptionChart
Jan '221164^0-1^21172^41160^41164^01165^22261582211:26:25 amOptionChart
Mar '221133^60^01140^21128^21128^61133^65103616211:26:25 amOptionChart
Chicago Wheat
Mar '21660^6-7^0674^6658^4666^4667^63250418510311:25:01 amOptionChart
May '21661^6-6^2674^4659^4667^2668^083537404311:26:23 amOptionChart
Jul '21646^0-4^4656^0644^4649^4650^467709586211:26:23 amOptionChart
Sep '21646^4-3^6655^4644^6648^2650^221733419411:18:18 amOptionChart
Dec '21651^6-3^2660^0650^0653^2655^022424073211:25:18 amOptionChart
Mar '22656^6-2^6664^0655^2660^4659^4199916710:59:55 amOptionChart
KC Wheat
Mar '21634^6-2^2646^4634^2637^0637^0973310683011:26:26 amOptionChart
May '21637^6-2^4649^0637^4639^2640^221254052711:26:23 amOptionChart
Jul '21637^0-2^2647^6636^6638^4639^235304842711:26:23 amOptionChart
Sep '21639^0-3^0649^6639^0642^4642^0620957211:19:48 amOptionChart
Dec '21644^4-3^6654^2644^0648^2648^24741234511:26:20 amOptionChart
Mar '22647^0-2^4652^2645^4652^2649^415103910:03:38 amOptionChart
Minneapolis Wheat
Mar '21633^4-4^0644^0632^2635^0637^424714106711:19:57 amOptionChart
May '21642^4-3^4652^4641^2643^6646^011021819511:16:16 amOptionChart
Jul '21647^0-3^2655^6646^0648^6650^24591500211:19:19 amOptionChart
Sep '21650^6-1^4657^0648^6650^6652^24071137711:20:40 amOptionChart
Mar '22654^2+1^6654^2654^2654^2652^4435789:22:23 amOptionChart
Soybean Meal
Mar '21439.20-3.20447.00439.20442.40442.402705516372311:26:25 amOptionChart
May '21436.00-2.40443.00436.00438.30438.4077468744811:26:26 amOptionChart
Jul '21432.60-1.80439.30432.60435.00434.4045566235711:26:25 amOptionChart
Aug '21420.00-1.30426.00420.00420.60421.306471132311:23:30 amOptionChart
Sep '21401.90-2.00407.40401.90402.90403.905171195711:26:25 amOptionChart
Oct '21384.90-1.80389.50384.90386.30386.702121360411:23:30 amOptionChart
Dec '21381.80-2.30386.50381.80382.50384.1013624384311:26:25 amOptionChart
Soybean Oil
Mar '2143.36+0.8243.4042.3242.5242.543413518200211:26:25 amOptionChart
May '2142.66+0.7442.7041.7241.9241.92124389046211:23:34 amOptionChart
Jul '2141.99+0.7242.0341.1041.4041.2753377654511:26:25 amOptionChart
Aug '2141.00+0.6641.0240.1840.2240.3411761816711:23:31 amOptionChart
Sep '2140.03+0.6640.0839.3339.3339.378561257111:23:31 amOptionChart
Oct '2139.16+0.6739.1638.4538.4538.498501610711:20:54 amOptionChart
Dec '2138.81+0.5638.8438.0638.1138.2528694877311:26:05 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Live Cattle
Feb '21114.175+0.825114.325113.050113.050113.350195835321611:26:12 amOptionChart
Apr '21119.925+1.050119.950118.550118.625118.8753391712953611:26:13 amOptionChart
Jun '21117.125+0.975117.200116.000116.000116.150170167022311:26:12 amOptionChart
Aug '21116.950+0.450117.100116.350116.350116.50098403456411:26:12 amOptionChart
Oct '21120.475+0.275120.775119.800119.800120.20040621845811:26:12 amOptionChart
Dec '21123.125+0.275123.350122.700122.775122.8502048918411:22:41 amOptionChart
Feb '22124.400+0.300124.600124.100124.125124.100450225711:19:20 amOptionChart
Apr '22125.275+0.275125.500125.075125.150125.000109135211:21:18 amOptionChart
Jun '22120.900+0.025121.250120.575120.775120.8753815510:20:30 amOptionChart
Feeder Cattle
Jan '21135.600+0.300135.950134.300134.650135.300839193911:25:14 amOptionChart
Mar '21139.050+1.525139.250136.575136.575137.52571852038011:26:12 amOptionChart
Apr '21141.775+1.150142.000139.825139.825140.6252832558111:24:23 amOptionChart
Apr '21141.775+1.150142.000139.825139.825140.6252832558111:24:23 amOptionChart
May '21143.975+0.875144.000142.175142.175143.1002256613111:23:18 amOptionChart
Aug '21150.550+0.500150.750149.350149.500150.0501297490411:25:39 amOptionChart
Sep '21151.825+0.325152.000150.975151.150151.50028585511:25:39 amOptionChart
Oct '21152.450+0.175152.450151.675151.675152.27512644311:08:04 amOptionChart
Nov '21152.000-0.400152.475151.700151.800152.4004313010:53:18 amOptionChart
Lean Hogs
Feb '2168.350-0.07569.15067.87568.42568.425193263052411:26:07 amOptionChart
Apr '2174.000+0.92574.97573.00073.02573.075246038575511:26:07 amOptionChart
May '2178.675+0.70079.50078.00078.00077.975145179810:56:48 amOptionChart
Jun '2185.150+0.65085.92584.40084.47584.50085333635211:22:12 amOptionChart
Jul '2186.100+0.40086.65085.47585.47585.70026091646711:25:35 amOptionChart
Aug '2186.025+0.40086.45085.45085.45085.62528521835511:25:36 amOptionChart
Oct '2174.800+0.32574.97574.25074.25074.47520201189811:23:03 amOptionChart
Dec '2169.200+0.42569.27568.72568.75068.775726509411:21:12 amOptionChart
Feb '2272.600+0.57572.60072.20072.55072.025229137110:53:39 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Crude Oil
Mar '2153.00-0.3153.4152.7552.9353.3120655545956411:26:50 amOptionChart
Apr '2152.92-0.2853.3052.6452.8153.202793821588211:26:50 amOptionChart
May '2152.75-0.2353.0952.4352.5852.981330312980511:25:01 amOptionChart
Jun '2152.50-0.2052.8152.1652.3052.701623524637211:26:50 amOptionChart
Jul '2152.15-0.2352.4751.9152.0052.3855709564811:20:25 amOptionChart
Aug '2151.83-1.3752.1051.5751.6753.2046876290711:22:25 amOptionChart
Sep '2153.10  P0.0053.1053.100.0053.1013106:00:00 pmOptionChart
Oct '2153.03  P0.000.000.000.0053.03006:00:00 pmOptionChart
Unleaded Gasoline
Feb '211.5442+0.00031.55151.52851.53491.543956135588811:26:50 amOptionChart
Mar '211.5441+0.00041.55131.52821.53421.54371960612963911:26:50 amOptionChart
Apr '211.6499+0.00241.65721.63401.64041.647574935011611:26:49 amOptionChart
May '211.6562+0.00211.66251.64091.64581.654129183690911:24:38 amOptionChart
Jun '211.6532+0.00131.66041.63831.64601.651936154022811:26:50 amOptionChart
Jul '211.6423+0.00101.64931.63161.63351.641313492128811:26:50 amOptionChart
Aug '211.6891  P0.00000.00000.00000.00001.6891006:00:00 pmOptionChart
Heating Oil
Feb '211.5938-0.00661.60201.58351.58811.600458644661511:26:50 amOptionChart
Mar '211.5962-0.00631.60431.58581.59271.6025193079716311:26:50 amOptionChart
Apr '211.5957-0.00531.60311.58501.59101.601056284309211:25:38 amOptionChart
May '211.5957-0.00501.60281.58551.59231.600723322985711:26:06 amOptionChart
Jun '211.5972-0.00471.60331.58701.59461.601936314162011:22:39 amOptionChart
Jul '211.6010-0.00471.60811.59541.59641.60574411427911:23:35 amOptionChart
Aug '211.8506  P0.00000.00000.00000.00001.8506006:00:00 pmOptionChart
Natural Gas
Feb '212.471-0.0682.5512.4602.5322.539409544556311:26:50 amOptionChart
Mar '212.472-0.0612.5412.4632.5282.5333476932977411:26:45 amOptionChart
Apr '212.508-0.0542.5652.5002.5462.5621246410720511:26:44 amOptionChart
May '212.555-0.0522.6092.5482.5922.60748727663411:26:35 amOptionChart
Jun '212.620-0.0522.6742.6142.6602.67243664401711:26:44 amOptionChart
Jul '212.689-0.0522.7362.6862.7302.74127274565711:26:29 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Gold
Feb '211863.2-3.31874.61857.51871.01866.514685219545811:26:49 amOptionChart
Apr '211867.0-3.21878.11861.21875.61870.21798326647711:25:30 amOptionChart
Jun '211868.7-4.01880.71863.81877.11872.711834953911:10:03 amOptionChart
Aug '211872.0-2.81882.71869.21876.91874.8561467110:10:35 amOptionChart
Dec '211873.7+392.41886.51870.71883.51878.61881149410:43:49 amOptionChart
Dec '211873.7+392.41886.51870.71883.51878.61881149410:43:49 amOptionChart
Silver
Mar '2125.800+0.03426.13025.70025.91025.7665006813218811:26:36 amOptionChart
May '2125.830+8.78426.16525.74525.94025.8179212074711:13:20 amOptionChart
Jul '2125.895+8.79526.17525.82525.99025.87690611811:10:52 amOptionChart
Dec '2117.236  P0.00017.30517.23517.30517.2364433:19:30 pmOptionChart
Copper
Mar '213.6395-0.00203.67353.63353.64403.64154589215570811:26:43 amOptionChart
May '213.6445-0.00203.67703.64003.65253.646522374307911:26:22 amOptionChart
Jul '213.6450-0.00153.67503.64103.65253.64658092008311:25:52 amOptionChart
Sep '213.6445+0.00103.67003.63903.66403.64357191794111:26:22 amOptionChart
Dec '212.7625  P0.00000.00000.00000.00002.7625026:00:00 pmOptionChart
Platinum
Jan '211112.8  P0.01113.21112.01112.91112.862319:27:24 amOptionChart
Apr '211128.0+11.61163.41105.81121.01116.4151585808811:26:21 amOptionChart
Jul '211132.6+12.61165.71120.41120.71120.0192199711:26:08 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
30 Year Bond
Mar '21168-17-0-17169-11168-6169-5169-0263157116643211:26:25 amOptionChart
Jun '21167-3-0-22167-3166-22167-0167-13105811:22:15 amOptionChart
Ten Year Note
Mar '21136-29-0-30137-2136-23.5137-0136-31933438340263911:26:23 amOptionChart
Jun '21135-29.5-0-31136-1135-23136-0135-30.511521415910:45:25 amOptionChart
Five Year Note
Mar '21125-25+0-0.25125-25.75125-21.75125-25.25125-24.75418558325105411:26:19 amOptionChart
Jun '21125-17  P0-0125-17125-17125-17125-171113792:07:59 pmOptionChart
Two Year Note
Mar '21110-15.125+0-0.25110-15.25110-14.625110-15110-14.875146308200187011:26:23 amOptionChart
Jun '21110-14.875  P0-0110-14.875110-14.875110-14.875110-14.875006:00:00 pmOptionChart
Eurodollar
Mar '2199.8150+0.005099.820099.810099.815099.810053478114398511:25:35 amOptionChart
Jun '2199.8300+0.010099.830099.820099.820099.82005231095151311:25:55 amOptionChart
Sep '2199.81500.000099.820099.810099.815099.81504238080599111:25:59 amOptionChart
Dec '2199.78500.000099.790099.780099.785099.78505657576308511:26:02 amOptionChart
Mar '2298.2900  P0.000098.305098.260098.285098.2900421134811753:59:39 pmOptionChart
Jun '2298.2600  P0.000098.280098.235098.260098.2600414003353243:59:39 pmOptionChart
Sep '2298.2350  P0.000098.255098.210098.235098.2350471513357633:59:30 pmOptionChart
Dec '2298.2050  P0.000098.225098.185098.205098.2050345482033483:59:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Euro
Mar '211.2156+0.00341.21871.21221.21231.212214118766596411:26:14 amOptionChart
Jun '211.2176+0.00291.22081.21531.21571.2147226207111:18:18 amOptionChart
Australian Dollar
Mar '210.7748+0.00010.77860.77440.77510.77477039514181311:26:19 amOptionChart
Jun '210.7774+0.00220.77880.77600.77670.775218928810:02:27 amOptionChart
Canadian Dollar
Mar '210.79110.00000.79440.79080.79150.79115270015788311:26:20 amOptionChart
Jun '210.7911-0.00020.79390.79100.79270.7913417332911:18:16 amOptionChart
British Pound
Mar '211.3715+0.00661.37501.36571.36611.36496257714588911:26:01 amOptionChart
Jun '211.3725+0.00691.37451.36781.36781.3656105173310:38:38 amOptionChart
Japanese Yen
Mar '210.009660-0.0000040.0096830.0096520.0096610.0096646806219455311:26:08 amOptionChart
Jun '210.009680+0.0000060.0096910.0096680.0096680.009674401872:49:19 amOptionChart
Mexican Peso
Mar '2150.240-0.41050.86050.24050.70050.6502845214878411:26:19 amOptionChart
Jun '2149.770-0.36050.28049.77050.27050.130317998:37:26 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Mini Dow Jones
Mar '2131045-5131188310163106431096866768850911:26:26 amOptionChart
Jun '2130920-61310573092031017309814211810:37:01 amOptionChart
E-mini SP500
Mar '213841.25-3.753859.753836.503841.503845.00680251258253111:26:20 amOptionChart
Jun '213831.50-3.503848.753827.503838.003835.004382049411:25:25 amOptionChart
E-mini NASDAQ 100
Mar '2113337.25+43.0013392.7513283.2513288.5013294.2529030223648111:26:20 amOptionChart
Jun '2113326.00+45.2513376.2513275.7513295.7513280.75352197811:25:17 amOptionChart

All quotes are delayed by at least 10 minutes.

Powered by

Quote Data Provided by