| Month | Last | Change | High | Low | Open | Close | Volume | Time | Option | Chart |
|---|---|---|---|---|---|---|---|---|---|---|
| CORN | ||||||||||
| Mar '20 | 382^0 | -1^0 | 382^6 | 382^0 | 382^2 | 383^0 | 4278 | 2:24:22 am | Option | Chart |
| May '20 | 386^4 | -1^0 | 387^2 | 386^2 | 386^6 | 387^4 | 2325 | 2:25:38 am | Option | Chart |
| Jul '20 | 389^4 | -1^0 | 390^0 | 389^2 | 390^0 | 390^4 | 1068 | 2:24:08 am | Option | Chart |
| Sep '20 | 387^6 | -0^6 | 388^2 | 387^4 | 387^6 | 388^4 | 160 | 2:10:03 am | Option | Chart |
| Dec '20 | 392^2 | -1^0 | 392^4 | 392^0 | 392^0 | 393^2 | 632 | 2:19:39 am | Option | Chart |
| Mar '21 | 401^2 | -1^2 | 401^2 | 400^4 | 400^4 | 402^4 | 85 | 2:10:03 am | Option | Chart |
| May '21 | 406^0 P | 0^0 | 406^0 | 402^6 | 402^6 | 406^0 | 61 | 1:13:14 pm | Option | Chart |
| Jul '21 | 407^0 | -0^6 | 407^2 | 406^2 | 406^4 | 407^6 | 57 | 10:32:47 pm | Option | Chart |
| Sep '21 | 397^0 | -0^2 | 397^0 | 397^0 | 397^0 | 397^2 | 3 | 10:32:51 pm | Option | Chart |
| Dec '21 | 398^2 | -21^6 | 398^2 | 398^0 | 398^2 | 398^6 | 14 | 10:32:51 pm | Option | Chart |
| SOYBEANS | ||||||||||
| Mar '20 | 893^2 | +1^0 | 894^2 | 891^4 | 892^2 | 892^2 | 5973 | 2:24:42 am | Option | Chart |
| May '20 | 903^0 | +0^6 | 903^6 | 901^2 | 902^6 | 902^2 | 4274 | 2:23:16 am | Option | Chart |
| Jul '20 | 915^4 | +1^4 | 915^4 | 913^0 | 914^0 | 914^0 | 2774 | 2:10:19 am | Option | Chart |
| Aug '20 | 917^6 | +0^2 | 918^2 | 917^0 | 917^0 | 917^4 | 130 | 12:31:52 am | Option | Chart |
| Sep '20 | 918^4 | +1^0 | 918^4 | 917^4 | 917^4 | 917^4 | 76 | 12:44:02 am | Option | Chart |
| Nov '20 | 922^0 | +0^6 | 922^4 | 921^0 | 921^6 | 921^2 | 699 | 2:23:06 am | Option | Chart |
| Jan '21 | 925^4 | +0^6 | 925^4 | 924^2 | 924^6 | 924^6 | 171 | 2:09:40 am | Option | Chart |
| Mar '21 | 918^4 | +1^0 | 920^0 | 917^6 | 917^6 | 917^4 | 115 | 1:23:40 am | Option | Chart |
| May '21 | 919^6 | +1^2 | 919^6 | 919^6 | 919^6 | 918^4 | 7 | 1:23:34 am | Option | Chart |
| Jul '21 | 923^6 P | -46^6 | 927^6 | 922^4 | 924^6 | 923^6 | 6 | 1:16:02 pm | Option | Chart |
| Aug '21 | 923^0 P | -46^2 | 923^0 | 923^0 | 923^0 | 923^0 | 19 | 1:19:13 pm | Option | Chart |
| Sep '21 | 919^4 P | +23^2 | 919^4 | 919^4 | 919^4 | 919^4 | 33 | 4:12:40 pm | Option | Chart |
| Nov '21 | 920^0 | +11^6 | 920^0 | 920^0 | 920^0 | 919^6 | 415 | 12:27:40 am | Option | Chart |
| Jan '22 | 927^0 P | +927^0 | 927^0 | 927^0 | 927^0 | 927^0 | 20 | 8:23:45 pm | Option | Chart |
| WHEAT | ||||||||||
| Mar '20 | 565^2 | -1^4 | 565^4 | 562^4 | 563^0 | 566^6 | 4791 | 2:25:30 am | Option | Chart |
| May '20 | 563^4 | -1^4 | 564^0 | 560^0 | 560^0 | 565^0 | 3952 | 2:23:18 am | Option | Chart |
| Jul '20 | 561^2 | -1^2 | 561^2 | 558^4 | 558^4 | 562^4 | 998 | 2:21:06 am | Option | Chart |
| Sep '20 | 566^6 | -1^2 | 567^0 | 564^2 | 564^4 | 568^0 | 430 | 2:24:08 am | Option | Chart |
| Dec '20 | 575^4 | -1^4 | 575^4 | 573^0 | 573^4 | 577^0 | 317 | 2:21:06 am | Option | Chart |
| Mar '21 | 583^0 | -2^0 | 583^0 | 581^6 | 581^6 | 585^0 | 53 | 2:21:06 am | Option | Chart |
| May '21 | 582^0 P | 0^0 | 582^6 | 568^2 | 568^2 | 582^0 | 1 | 1:11:32 pm | Option | Chart |
| Jul '21 | 565^6 | -4^0 | 566^4 | 565^4 | 566^4 | 569^6 | 10 | 1:29:07 am | Option | Chart |
| Sep '21 | 573^0 P | 0^0 | 574^2 | 565^2 | 565^4 | 573^0 | 188 | 1:10:58 pm | Option | Chart |
| SOYBEAN MEAL | ||||||||||
| Mar '20 | 292.50 | +0.30 | 292.70 | 291.60 | 292.20 | 292.20 | 2444 | 2:24:59 am | Option | Chart |
| May '20 | 297.90 | +0.30 | 298.10 | 296.90 | 297.50 | 297.60 | 2375 | 2:24:08 am | Option | Chart |
| Jul '20 | 303.10 | +0.40 | 303.30 | 302.20 | 302.80 | 302.70 | 879 | 2:24:59 am | Option | Chart |
| MILK CLASS III | ||||||||||
| Feb '20 | 16.98 P | 0.00 | 16.99 | 16.95 | 16.99 | 16.98 | 82 | 1:45:18 pm | Option | Chart |
| Mar '20 | 17.02 | +0.01 | 17.04 | 16.81 | 16.99 | 17.01 | 2 | 3:40:24 pm | Option | Chart |
| Apr '20 | 17.12 | -0.04 | 17.12 | 17.12 | 17.12 | 17.16 | 370 | 2:08:00 am | Option | Chart |
| LEAN HOGS | ||||||||||
| Apr '20 | 65.500 P | 0.000 | 65.850 | 63.100 | 64.475 | 65.500 | 22223 | 1:04:59 pm | Option | Chart |
| May '20 | 73.550 P | 0.000 | 73.700 | 71.850 | 73.200 | 73.550 | 108 | 1:04:51 pm | Option | Chart |
| Jun '20 | 81.375 P | 0.000 | 81.750 | 79.600 | 81.050 | 81.375 | 8113 | 1:04:59 pm | Option | Chart |
| LIVE CATTLE | ||||||||||
| Feb '20 | 121.425 P | 0.000 | 122.000 | 120.750 | 121.500 | 121.425 | 1249 | 1:03:25 pm | Option | Chart |
| Apr '20 | 120.600 P | 0.000 | 121.100 | 119.825 | 120.625 | 120.600 | 21692 | 1:04:59 pm | Option | Chart |
| Jun '20 | 112.200 P | 0.000 | 112.725 | 111.625 | 112.250 | 112.200 | 10655 | 1:04:59 pm | Option | Chart |
All quotes are delayed by at least 10 minutes.
Powered by
Quote Data Provided by 
