MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Mar '20386^4  S+6^0387^0378^4382^4386^42248261:19:59 pmOptionChart
May '20392^0  S+5^2392^2384^4388^4392^0817371:19:57 pmOptionChart
Jul '20397^2  S+5^0397^4390^4394^0397^2727251:19:57 pmOptionChart
Sep '20394^4  S+2^6394^6390^2393^0394^4165071:19:57 pmOptionChart
Dec '20397^4  S+2^2397^6393^6397^0397^4272621:19:57 pmOptionChart
Mar '21407^2  S+2^2407^2403^2406^2407^29031:15:19 pmOptionChart
May '21411^2  S+2^0411^2407^6410^0411^21711:19:32 pmOptionChart
Jul '21413^6  S+2^0414^0410^6412^0413^67441:18:51 pmOptionChart
Sep '21405^4  S+1^4405^4405^0405^0405^43011:30:19 amOptionChart
Dec '21406^2  S-13^6406^2403^0404^4406^25481:19:32 pmOptionChart
SOYBEANS
Mar '20895^0  S-2^2898^0888^4897^4895^0758101:19:59 pmOptionChart
May '20909^0  S-2^0911^4902^4911^4909^0273181:19:58 pmOptionChart
Jul '20922^2  S-2^2925^4916^0924^6922^2192991:19:59 pmOptionChart
Aug '20927^0  S-2^2928^6921^2928^6927^07841:19:47 pmOptionChart
Sep '20926^4  S-2^6929^2920^6929^2926^410201:18:43 pmOptionChart
Nov '20930^4  S-3^0934^2925^0933^4930^4122551:19:58 pmOptionChart
Jan '21935^6  S-3^2938^6931^0938^6935^615021:19:57 pmOptionChart
Mar '21931^6  S-2^6934^2926^6934^2931^625441:19:57 pmOptionChart
May '21935^0  S-2^6936^4932^4932^4935^05251:11:56 pmOptionChart
Jul '21940^4  S-30^0942^0936^2936^2940^454112:01:28 pmOptionChart
Aug '21940^2  S-29^0940^2940^2940^2940^281:20:22 pmOptionChart
Sep '21934^4  S+38^2934^4934^4934^4934^4391:11:49 pmOptionChart
Nov '21931^0  S+22^6932^6926^2932^0931^02001:14:32 pmOptionChart
Jan '22937^2  S+937^2937^2937^2937^2937^223:29:12 amOptionChart
WHEAT
Mar '20569^6  S-2^4576^4565^4573^0569^6550501:19:59 pmOptionChart
May '20568^4  S-2^6575^0564^4572^0568^4254591:19:57 pmOptionChart
Jul '20567^2  S-3^4573^4563^4571^4567^2184881:19:05 pmOptionChart
Sep '20573^0  S-3^4579^0569^0577^0573^082711:19:03 pmOptionChart
Dec '20581^2  S-3^4586^6577^6584^6581^228191:18:43 pmOptionChart
Mar '21588^2  S-3^6593^0585^0591^2588^21981:11:46 pmOptionChart
May '21583^6  S-4^4584^4581^0584^0583^63212:42:08 pmOptionChart
Jul '21567^0  S-4^2570^4564^6569^2567^0571:18:35 pmOptionChart
Sep '21569^0  S-5^0569^2566^6569^2569^091:16:04 pmOptionChart
SOYBEAN MEAL
Mar '20297.60  S-0.20299.40296.40297.80297.60460701:19:59 pmOptionChart
May '20301.90  S-0.40303.70300.80302.00301.90242841:19:59 pmOptionChart
Jul '20306.20  S-0.30307.80305.10306.50306.2097761:19:59 pmOptionChart
MILK CLASS III
Jan '2017.03-0.0117.0517.0217.0317.04793:12:32 pmOptionChart
Feb '2017.41+0.0817.5017.2117.2117.394872:50:11 pmOptionChart
Mar '2017.78+0.1017.8317.5017.6817.733371:53:20 pmOptionChart
LEAN HOGS
Feb '2066.225  S+0.27567.05066.15066.50066.22587301:04:55 pmOptionChart
Apr '2071.300  S+0.85072.40070.87571.10071.300220931:04:58 pmOptionChart
May '2077.650  S+0.67578.32577.50077.50077.6505412:16:54 pmOptionChart
LIVE CATTLE
Feb '20122.150  S-0.100123.100122.100122.400122.150109371:04:58 pmOptionChart
Apr '20120.700  S-0.600121.850120.625121.275120.700294881:04:59 pmOptionChart
Jun '20112.475  S-0.550113.725112.400113.150112.475183211:04:58 pmOptionChart

All quotes are delayed by at least 10 minutes.

Powered by

Quote Data Provided by