MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '20419^2  P0^0420^0414^0415^0419^21540811:19:59 pmOptionChart
Mar '21420^2  P0^0421^6416^4417^0420^2871291:19:58 pmOptionChart
May '21421^2  P0^0422^0418^0419^6421^2309721:19:57 pmOptionChart
Jul '21420^2  P0^0421^4417^4419^0420^2317291:19:57 pmOptionChart
Sep '21398^4  P0^0401^0397^6399^0398^435701:19:57 pmOptionChart
Dec '21394^0  P0^0396^6393^2396^0394^0135321:19:57 pmOptionChart
Mar '22400^0  P0^0402^4399^4401^4400^05281:19:57 pmOptionChart
May '22401^2  P0^0404^2401^2404^2401^2561:09:20 pmOptionChart
Jul '22401^6  P0^0405^0401^2403^6401^64521:19:57 pmOptionChart
Dec '22395^4  P+13^0397^0394^6397^0395^42231:19:55 pmOptionChart
SOYBEANS
Nov '201083^6  P0^01088^41065^61071^21083^61222901:19:58 pmOptionChart
Jan '211081^0  P0^01086^01064^61071^01081^01159561:19:59 pmOptionChart
Mar '211067^4  P0^01072^21051^21056^61067^4376301:19:58 pmOptionChart
May '211061^4  P0^01066^01048^01053^21061^4158351:19:56 pmOptionChart
Jul '211059^6  P0^01063^61048^61054^21059^6176411:19:56 pmOptionChart
Aug '211049^0  P0^01049^01041^21045^21049^06451:14:00 pmOptionChart
Sep '211013^0  P0^01014^41003^61009^41013^02151:15:19 pmOptionChart
Nov '21982^6  P0^0986^6974^2980^2982^641481:19:51 pmOptionChart
Jan '22979^6  P0^0983^2971^0976^2979^62661:18:22 pmOptionChart
Mar '22959^6  P+105^6962^2954^4958^2959^64331:19:50 pmOptionChart
May '22955^6  P+97^6958^2950^0952^0955^62231:19:58 pmOptionChart
Jul '22959^4  P+96^2959^4953^6958^0959^426712:49:17 pmOptionChart
Aug '22954^6  P+92^4954^6954^6954^6954^644:11:38 pmOptionChart
Sep '22936^0  P+72^6936^0936^0936^0936^024:11:43 pmOptionChart
WHEAT
Dec '20632^6  P0^0635^4619^4623^0632^6625251:19:59 pmOptionChart
Mar '21632^4  P0^0635^0620^2624^0632^4143281:19:57 pmOptionChart
May '21630^4  P0^0633^0619^4622^6630^463561:19:57 pmOptionChart
Jul '21618^0  P0^0619^4609^4612^0618^081371:19:56 pmOptionChart
Sep '21620^2  P0^0621^4612^2614^2620^227891:19:41 pmOptionChart
Dec '21626^2  P0^0627^2618^2619^6626^214871:17:14 pmOptionChart
Mar '22628^2  P0^0628^2621^2621^4628^21401:10:54 pmOptionChart
May '22619^2  P0^0619^2619^2619^2619^224:12:05 pmOptionChart
Jul '22600^0  P0^0601^0593^0593^0600^01141:15:10 pmOptionChart
SOYBEAN MEAL
Dec '20386.40  P0.00387.40378.70383.10386.40537891:19:58 pmOptionChart
Jan '21379.60  P0.00380.30372.50375.50379.60147491:19:59 pmOptionChart
Mar '21367.00  P0.00368.10362.90365.30367.00117791:19:54 pmOptionChart
MILK CLASS III
Oct '2021.63  P0.0021.6421.6221.6221.633912:53:27 pmOptionChart
Nov '2022.70+0.5122.7922.5222.5222.198835:37:27 pmOptionChart
Dec '2020.48+0.3220.5020.3020.3020.168585:37:25 pmOptionChart
LEAN HOGS
Dec '2067.025  P0.00067.22565.70066.35067.025140181:04:58 pmOptionChart
Feb '2166.925  P0.00067.37566.20066.80066.92573311:04:56 pmOptionChart
Apr '2169.725  P0.00070.12569.10069.67569.72526261:04:33 pmOptionChart
LIVE CATTLE
Oct '20103.350  P0.000104.300103.200103.200103.3507211:04:38 pmOptionChart
Dec '20103.575  P0.000104.500103.275103.775103.575189171:04:59 pmOptionChart
Feb '21106.625  P0.000107.525106.350107.000106.625114221:04:59 pmOptionChart

All quotes are delayed by at least 10 minutes.

Powered by

Quote Data Provided by