MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Sep '19359^6  P0^0363^0357^4362^6359^61520231:19:59 pmOptionChart
Dec '19367^6  P0^0371^4365^4371^0367^62266371:19:59 pmOptionChart
Mar '20380^0  P0^0383^6377^6383^0380^0379101:19:57 pmOptionChart
May '20388^4  P0^0391^0386^0390^6388^4142361:19:57 pmOptionChart
Jul '20395^2  P0^0397^4393^0397^2395^2105071:19:57 pmOptionChart
Sep '20399^0  P0^0401^0397^0400^2399^021631:19:52 pmOptionChart
Dec '20404^2  P0^0406^0402^6405^6404^2159791:19:57 pmOptionChart
Mar '21414^2  P0^0415^2412^6415^2414^23001:14:01 pmOptionChart
May '21419^6  P0^0421^4420^4420^4419^617:31:50 amOptionChart
Jul '21423^4  P-15^4423^0422^6422^6423^4231:02:59 pmOptionChart
SOYBEANS
Sep '19843^2  P0^0859^2842^0855^4843^2318521:19:57 pmOptionChart
Nov '19856^4  P0^0872^0855^0868^2856^41448601:19:59 pmOptionChart
Jan '20871^2  P0^0885^4869^4882^4871^2377511:19:57 pmOptionChart
Mar '20885^2  P0^0898^6883^4895^4885^2289251:19:59 pmOptionChart
May '20897^2  P0^0910^0895^4907^2897^263491:19:46 pmOptionChart
Jul '20908^2  P0^0920^2906^4917^4908^264081:19:42 pmOptionChart
Aug '20912^6  P0^0931^2921^2928^4912^681911:12:44 amOptionChart
Sep '20916^2  P0^0925^2916^2925^2916^242511:11:27 amOptionChart
Nov '20924^2  P0^0931^2921^4930^0924^229491:19:42 pmOptionChart
Jan '21933^0  P-29^2937^2937^2937^2933^010712:47:25 amOptionChart
Mar '21936^0  P-30^6935^0935^0935^0936^01010:10:35 amOptionChart
May '21943^2  P-30^6940^4940^4940^4943^2310:10:35 amOptionChart
Jul '21951^4  P-28^4954^2954^2954^2951^428:39:35 amOptionChart
Aug '21950^2  P-29^0952^6952^6952^6950^229:47:05 amOptionChart
WHEAT
Sep '19475^2  P0^0475^6461^2466^6475^2405181:19:59 pmOptionChart
Dec '19477^6  P0^0478^4465^6471^2477^6532781:19:59 pmOptionChart
Mar '20483^4  P0^0484^0471^4477^4483^4119751:19:57 pmOptionChart
May '20486^6  P0^0487^4475^4481^0486^642251:16:57 pmOptionChart
Jul '20490^4  P0^0491^2479^4485^0490^451701:18:15 pmOptionChart
Sep '20498^2  P0^0498^4488^6493^4498^23911:19:57 pmOptionChart
Dec '20510^0  P0^0510^2501^6504^2510^02891:17:21 pmOptionChart
Mar '21519^2  P0^0515^2515^2515^2519^251:02:50 pmOptionChart
May '21521^4  P0^0517^2517^2517^2521^439:15:04 amOptionChart
SOYBEAN MEAL
Sep '19289.90  P0.00295.20289.40293.60289.90207331:19:57 pmOptionChart
Oct '19291.80  P0.00297.10291.30295.50291.80145171:19:57 pmOptionChart
Dec '19295.40  P0.00300.80295.00299.10295.40515011:19:57 pmOptionChart
MILK CLASS III
Aug '1917.59  P0.0017.6017.5717.6017.59241:47:02 pmOptionChart
Sep '1917.22  P0.0017.3117.1417.2717.224181:54:16 pmOptionChart
Oct '1917.40  P0.0017.4617.3317.4417.402491:53:59 pmOptionChart
LEAN HOGS
Oct '1959.300  P0.00061.60059.30061.57559.300227131:04:56 pmOptionChart
Dec '1958.775  P0.00060.80058.62560.80058.775160511:04:57 pmOptionChart
Feb '2066.350  P0.00067.77566.05067.77566.35080451:04:04 pmOptionChart
LIVE CATTLE
Aug '19104.625  P0.000105.125104.000105.050104.62516311:04:12 pmOptionChart
Oct '1999.400  P0.000100.95098.625100.95099.400216421:04:59 pmOptionChart
Dec '19104.300  P0.000106.100103.525106.100104.300110761:04:59 pmOptionChart

All quotes are delayed by at least 10 minutes.

Powered by

Quote Data Provided by