MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '19388^0  S+0^6392^4385^0387^0388^01237751:19:59 pmOptionChart
Mar '20400^0  S+0^4404^0397^4399^2400^0460771:19:59 pmOptionChart
May '20406^6  S0^0410^6404^6406^2406^6126961:19:57 pmOptionChart
Jul '20413^0  S0^0416^2410^6412^4413^0132131:19:59 pmOptionChart
Sep '20405^0  S+0^2406^4403^0404^4405^039591:19:16 pmOptionChart
Dec '20409^4  S+0^4411^0407^6409^0409^477491:19:27 pmOptionChart
Mar '21419^4  S+0^4420^0418^0418^4419^41061:14:01 pmOptionChart
May '21424^6  S+0^4425^2423^4425^2424^61112:52:02 pmOptionChart
Jul '21427^6  S+0^4429^0426^4429^0427^61712:52:02 pmOptionChart
Sep '21414^0  S-3^6414^0414^0414^0414^014:43:19 pmOptionChart
SOYBEANS
Nov '19934^0  S+0^6945^2931^0932^4934^01522151:19:59 pmOptionChart
Jan '20948^2  S+1^4959^0945^0946^2948^2986101:19:59 pmOptionChart
Mar '20959^6  S+0^6970^0957^0958^2959^6372951:19:58 pmOptionChart
May '20968^4  S+1^0978^0965^6966^4968^4149941:19:31 pmOptionChart
Jul '20976^6  S+1^2985^4974^2974^6976^6174981:19:41 pmOptionChart
Aug '20979^0  S+1^0987^2978^0978^0979^05671:09:00 pmOptionChart
Sep '20973^6  S+0^2981^6973^4974^4973^66461:11:54 pmOptionChart
Nov '20973^2  S0^0980^0971^4972^6973^244841:19:57 pmOptionChart
Jan '21976^4  S+0^2979^6976^2979^6976^41751:04:59 pmOptionChart
Mar '21970^2  S+12^4975^2968^4969^0970^21571:04:59 pmOptionChart
May '21967^6  S+3^6968^4966^6968^0967^6771:11:15 pmOptionChart
Jul '21970^2  S-0^2972^4969^2972^4970^29312:56:20 pmOptionChart
Aug '21969^6  S+0^4969^6969^6969^6969^621:30:35 pmOptionChart
Sep '21952^2  S+56^0952^2952^2952^2952^201:30:35 pmOptionChart
WHEAT
Dec '19518^0  S-5^4532^2517^2523^0518^0502631:19:59 pmOptionChart
Mar '20524^2  S-5^2537^4523^2529^6524^2210751:19:58 pmOptionChart
May '20529^4  S-5^0542^0529^0534^4529^473761:18:55 pmOptionChart
Jul '20533^4  S-4^2544^4532^4537^0533^483221:19:59 pmOptionChart
Sep '20540^2  S-3^6549^2539^4544^0540^218611:17:14 pmOptionChart
Dec '20551^0  S-3^0560^0550^0552^2551^024631:17:27 pmOptionChart
Mar '21558^2  S-2^6565^4557^0558^6558^21431:17:14 pmOptionChart
May '21557^0  S-2^6562^2557^0562^2557^03810:02:15 amOptionChart
Jul '21549^2  S-2^2555^2546^4547^2549^23410:52:25 amOptionChart
SOYBEAN MEAL
Dec '19306.90  S-0.80311.80306.30307.90306.90489801:19:59 pmOptionChart
Jan '20309.40  S-0.90314.30309.00310.90309.40175461:19:57 pmOptionChart
Mar '20313.40  S-1.00318.30313.00314.50313.40129461:19:59 pmOptionChart
MILK CLASS III
Oct '1918.65  P-0.0118.6718.6418.6718.65243:58:07 pmOptionChart
Nov '1919.10  P-0.0819.1919.0019.1419.109553:58:07 pmOptionChart
Dec '1918.38  P-0.0418.5218.2918.3718.386373:15:05 pmOptionChart
LEAN HOGS
Dec '1965.500  S-2.32569.25065.20068.40065.500258051:04:59 pmOptionChart
Feb '2076.275  S-1.90079.27575.77578.87576.275123541:04:57 pmOptionChart
Apr '2083.125  S-1.27585.12582.40085.00083.12594291:04:49 pmOptionChart
LIVE CATTLE
Oct '19109.875  S-1.075110.900109.700110.750109.87513491:04:48 pmOptionChart
Dec '19113.700  S-0.175114.275113.525113.875113.700140761:04:59 pmOptionChart
Feb '20119.100  S-0.125119.525118.925119.125119.10081291:04:57 pmOptionChart

All quotes are delayed by at least 10 minutes.

Powered by

Quote Data Provided by