Quotes
  • Quotes
  • Refresh

    Corn - cbot
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Dec '20 376^6 +1^4 379^2 373^2 374^2 375^2 37237 7:44:55 am Option Chart
    Mar '21 385^4 +1^4 387^4 381^6 382^6 384^0 8167 7:44:45 am Option Chart
    May '21 390^0 +1^2 391^6 386^6 387^2 388^6 4127 7:44:43 am Option Chart
    Jul '21 393^0 +1^2 394^6 389^6 390^4 391^6 4197 7:44:31 am Option Chart
    Sep '21 385^2 -0^2 386^6 384^0 384^6 385^4 815 7:35:59 am Option Chart
    Soybeans - cbot
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Nov '20 1038^0 +9^4 1044^0 1027^2 1028^0 1028^4 48352 7:44:55 am Option Chart
    Jan '21 1041^4 +10^2 1047^0 1030^0 1030^6 1031^2 16124 7:44:57 am Option Chart
    Mar '21 1034^0 +10^2 1039^4 1023^0 1023^6 1023^6 9547 7:44:23 am Option Chart
    May '21 1028^6 +9^6 1034^4 1018^4 1019^0 1019^0 5878 7:44:23 am Option Chart
    Jul '21 1030^0 +10^2 1037^4 1019^2 1019^6 1019^6 7240 7:44:55 am Option Chart
    Aug '21 1022^6 +9^6 1031^0 1015^4 1015^4 1013^0 652 7:39:02 am Option Chart
    Sep '21 999^4 +9^2 1003^4 997^0 997^0 990^2 466 7:01:38 am Option Chart
    Wheat - Kansas City
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Dec '20 492^4 +5^0 495^0 488^0 488^2 487^4 4688 7:44:40 am Option Chart
    Mar '21 503^0 +4^6 505^2 498^6 499^0 498^2 911 7:44:50 am Option Chart
    May '21 510^0 +4^6 512^0 505^6 506^0 505^2 279 7:39:44 am Option Chart
    Jul '21 515^4 +4^6 517^6 510^6 510^6 510^6 462 7:28:23 am Option Chart
    Sep '21 522^6 +5^0 524^2 517^6 517^6 517^6 128 6:47:33 am Option Chart
    Live Cattle - cme
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Oct '20 106.775  P 0.000 106.950 105.925 106.575 106.775 15483 1:04:57 pm Option Chart
    Dec '20 111.325  P 0.000 111.850 110.875 111.575 111.325 22066 1:04:59 pm Option Chart
    Feb '21 115.750  P 0.000 116.125 115.325 116.000 115.750 7440 1:04:48 pm Option Chart
    Apr '21 117.775  P 0.000 118.225 117.350 117.950 117.775 4542 1:04:55 pm Option Chart
    Jun '21 111.200  P 0.000 111.550 110.850 111.275 111.200 1570 1:04:55 pm Option Chart
    Lean Hogs - cme
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Oct '20 66.525  P 0.000 67.200 65.600 66.075 66.525 14634 1:04:55 pm Option Chart
    Dec '20 63.625  P 0.000 64.050 62.450 62.500 63.625 19253 1:04:55 pm Option Chart
    Feb '21 68.200  P 0.000 68.750 67.900 68.150 68.200 9510 1:04:55 pm Option Chart
    Apr '21 71.325  P 0.000 72.100 71.075 71.700 71.325 3941 1:04:55 pm Option Chart
    May '21 75.375  P 0.000 75.950 75.300 75.900 75.375 41 12:15:35 pm Option Chart
    Feeder Cattle
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Sep '20 139.925  P 0.000 140.850 139.400 140.300 139.925 770 1:03:59 pm Option Chart
    Oct '20 141.450  P 0.000 142.525 140.575 142.525 141.450 3926 1:04:59 pm Option Chart
    Nov '20 142.200  P 0.000 143.800 141.400 143.800 142.200 3620 1:04:59 pm Option Chart
    Jan '21 140.775  P 0.000 141.675 139.875 141.525 140.775 1805 1:04:59 pm Option Chart
    Mar '21 140.250  P 0.000 141.100 139.450 140.850 140.250 561 1:03:44 pm Option Chart
    Apr '21 141.500  P 0.000 142.075 140.825 142.000 141.500 157 12:59:34 pm Option Chart
    May '21 142.000  P 0.000 142.750 141.425 142.350 142.000 89 12:59:34 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by