| Month | Last | Change | High | Low | Open | Close | Volume | Time | Option | Chart |
|---|---|---|---|---|---|---|---|---|---|---|
| CORN | ||||||||||
| Dec '19 | 376^6 | -1^0 | 377^2 | 376^2 | 377^0 | 377^6 | 205653 | 8:53:40 pm | Option | Chart |
| Mar '20 | 385^6 | -0^6 | 386^0 | 385^0 | 385^6 | 386^4 | 169093 | 8:51:13 pm | Option | Chart |
| May '20 | 391^6 | -1^0 | 392^0 | 391^4 | 391^6 | 392^6 | 25550 | 8:44:51 pm | Option | Chart |
| Jul '20 | 397^6 | -1^0 | 397^6 | 397^2 | 397^6 | 398^6 | 28451 | 8:43:57 pm | Option | Chart |
| Sep '20 | 394^2 | -1^0 | 394^2 | 394^0 | 394^0 | 395^2 | 3048 | 7:05:25 pm | Option | Chart |
| Dec '20 | 399^0 | -1^0 | 399^2 | 398^6 | 399^2 | 400^0 | 8782 | 8:13:46 pm | Option | Chart |
| Mar '21 | 409^4 | -0^2 | 409^6 | 407^6 | 408^6 | 409^6 | 464 | 1:07:27 pm | Option | Chart |
| May '21 | 413^6 | -1^0 | 414^6 | 413^6 | 414^0 | 414^6 | 106 | 10:28:21 am | Option | Chart |
| Jul '21 | 418^0 | 0^0 | 418^0 | 416^6 | 417^4 | 418^0 | 188 | 1:12:13 pm | Option | Chart |
| Sep '21 | 406^6 | -11^0 | 406^6 | 406^6 | 406^6 | 406^6 | 2 | 2:40:21 pm | Option | Chart |
| SOYBEANS | ||||||||||
| Nov '19 | 907^2 | +1^4 | 907^2 | 906^4 | 906^4 | 905^6 | 161 | 8:43:43 pm | Option | Chart |
| Jan '20 | 918^4 | +1^4 | 918^4 | 916^2 | 916^4 | 917^0 | 75080 | 8:52:42 pm | Option | Chart |
| Mar '20 | 931^4 | +1^2 | 931^6 | 929^6 | 930^0 | 930^2 | 33068 | 8:52:42 pm | Option | Chart |
| May '20 | 944^0 | +1^2 | 944^0 | 942^2 | 942^4 | 942^6 | 10757 | 8:51:05 pm | Option | Chart |
| Jul '20 | 955^2 | +1^4 | 955^2 | 952^6 | 952^6 | 953^6 | 8013 | 8:52:42 pm | Option | Chart |
| Aug '20 | 957^4 | +0^2 | 957^4 | 957^2 | 957^2 | 957^2 | 436 | 7:02:16 pm | Option | Chart |
| Sep '20 | 955^6 | +1^0 | 955^6 | 955^6 | 955^6 | 954^6 | 368 | 8:42:07 pm | Option | Chart |
| Nov '20 | 958^0 | +0^6 | 958^0 | 956^0 | 956^0 | 957^2 | 2488 | 8:52:42 pm | Option | Chart |
| Jan '21 | 960^4 | -0^4 | 960^4 | 960^2 | 960^2 | 961^0 | 218 | 7:02:00 pm | Option | Chart |
| Mar '21 | 955^6 | -2^0 | 958^0 | 954^6 | 957^4 | 956^0 | 614 | 1:14:17 pm | Option | Chart |
| May '21 | 954^6 | -9^2 | 957^2 | 954^2 | 955^0 | 955^2 | 86 | 12:55:10 pm | Option | Chart |
| Jul '21 | 959^0 | -11^4 | 960^0 | 958^4 | 960^0 | 958^4 | 33 | 11:38:45 am | Option | Chart |
| Aug '21 | 957^4 P | -11^6 | 957^4 | 957^4 | 957^4 | 957^4 | 12 | 1:35:17 pm | Option | Chart |
| Sep '21 | 941^0 P | +44^6 | 941^0 | 941^0 | 941^0 | 941^0 | 0 | 1:35:17 pm | Option | Chart |
| WHEAT | ||||||||||
| Dec '19 | 515^0 | -2^0 | 516^6 | 515^0 | 516^4 | 517^0 | 74607 | 8:52:11 pm | Option | Chart |
| Mar '20 | 520^0 | -1^6 | 521^4 | 520^0 | 521^2 | 521^6 | 57966 | 8:52:11 pm | Option | Chart |
| May '20 | 525^2 | -1^2 | 526^2 | 525^2 | 526^2 | 526^4 | 12211 | 7:21:17 pm | Option | Chart |
| Jul '20 | 528^2 | -2^0 | 529^6 | 528^2 | 529^6 | 530^2 | 7183 | 8:49:28 pm | Option | Chart |
| Sep '20 | 537^6 | +0^4 | 537^6 | 527^0 | 527^4 | 537^2 | 1306 | 1:15:12 pm | Option | Chart |
| Dec '20 | 546^6 | -2^0 | 546^6 | 546^6 | 546^6 | 548^6 | 1912 | 7:51:17 pm | Option | Chart |
| Mar '21 | 555^0 | -1^4 | 555^0 | 555^0 | 555^0 | 556^4 | 162 | 7:21:06 pm | Option | Chart |
| May '21 | 554^6 | 0^0 | 554^6 | 554^6 | 554^6 | 554^6 | 18 | 1:15:17 pm | Option | Chart |
| Jul '21 | 544^6 | -3^0 | 547^6 | 544^6 | 544^6 | 547^6 | 17 | 10:26:51 am | Option | Chart |
| SOYBEAN MEAL | ||||||||||
| Dec '19 | 302.30 | 0.00 | 302.30 | 301.90 | 302.10 | 302.30 | 61817 | 8:44:24 pm | Option | Chart |
| Jan '20 | 304.40 | 0.00 | 304.40 | 304.00 | 304.20 | 304.40 | 51715 | 8:52:42 pm | Option | Chart |
| Mar '20 | 307.60 | 0.00 | 307.70 | 307.30 | 307.50 | 307.60 | 21364 | 8:52:42 pm | Option | Chart |
| MILK CLASS III | ||||||||||
| Nov '19 | 20.13 | +0.09 | 20.23 | 19.92 | 20.17 | 20.04 | 367 | 3:44:10 pm | Option | Chart |
| Dec '19 | 18.63 | -0.06 | 18.65 | 18.63 | 18.65 | 18.69 | 3 | 5:06:52 pm | Option | Chart |
| Jan '20 | 17.65 | -0.04 | 17.69 | 17.65 | 17.69 | 17.69 | 5 | 5:05:54 pm | Option | Chart |
| LEAN HOGS | ||||||||||
| Dec '19 | 64.900 | 0.000 | 65.675 | 63.750 | 63.750 | 64.725 | 26693 | 1:04:58 pm | Option | Chart |
| Feb '20 | 75.950 | 0.000 | 76.100 | 74.200 | 74.400 | 75.550 | 24335 | 1:04:59 pm | Option | Chart |
| Apr '20 | 82.400 | 0.000 | 82.400 | 80.775 | 81.000 | 82.025 | 12200 | 1:04:56 pm | Option | Chart |
| LIVE CATTLE | ||||||||||
| Dec '19 | 119.875 | 0.000 | 119.975 | 119.050 | 119.700 | 119.750 | 27442 | 1:04:59 pm | Option | Chart |
| Feb '20 | 125.725 | 0.000 | 125.775 | 124.775 | 125.450 | 125.575 | 29015 | 1:04:57 pm | Option | Chart |
| Apr '20 | 127.175 | 0.000 | 127.200 | 126.350 | 126.825 | 127.050 | 13114 | 1:04:59 pm | Option | Chart |
All quotes are delayed by at least 10 minutes.
Powered by
Quote Data Provided by 
