| Month | Last | Change | High | Low | Open | Close | Volume | Time | Option | Chart |
|---|---|---|---|---|---|---|---|---|---|---|
| CORN | ||||||||||
| May '20 | 342^0 | +0^6 | 342^4 | 341^0 | 341^6 | 341^2 | 5720 | 5:56:00 am | Option | Chart |
| Jul '20 | 347^6 | +0^2 | 348^4 | 347^0 | 347^6 | 347^4 | 4242 | 5:55:23 am | Option | Chart |
| Sep '20 | 352^0 | 0^0 | 352^6 | 351^4 | 352^0 | 352^0 | 862 | 5:55:23 am | Option | Chart |
| Dec '20 | 360^2 | +0^4 | 360^6 | 359^4 | 360^0 | 359^6 | 2374 | 5:55:51 am | Option | Chart |
| Mar '21 | 369^6 | +0^4 | 370^4 | 369^2 | 369^4 | 369^2 | 363 | 5:50:02 am | Option | Chart |
| May '21 | 374^2 | +0^2 | 374^4 | 374^2 | 374^4 | 374^0 | 87 | 5:53:12 am | Option | Chart |
| Jul '21 | 376^6 | 0^0 | 377^0 | 376^0 | 376^6 | 376^6 | 110 | 5:50:00 am | Option | Chart |
| Sep '21 | 370^0 P | 0^0 | 374^2 | 368^2 | 372^2 | 370^0 | 420 | 1:19:57 pm | Option | Chart |
| Dec '21 | 377^0 | +0^6 | 377^2 | 375^6 | 376^4 | 376^2 | 194 | 2:02:21 am | Option | Chart |
| Mar '22 | 389^4 | +389^4 | 389^4 | 389^4 | 389^4 | 389^0 | 2 | 7:09:09 pm | Option | Chart |
| SOYBEANS | ||||||||||
| May '20 | 879^4 | -2^6 | 887^4 | 877^0 | 882^4 | 882^2 | 11690 | 5:56:18 am | Option | Chart |
| Jul '20 | 884^2 | -2^2 | 892^2 | 882^0 | 886^4 | 886^4 | 7984 | 5:53:40 am | Option | Chart |
| Aug '20 | 883^4 | -2^4 | 891^0 | 882^2 | 886^2 | 886^0 | 789 | 5:34:01 am | Option | Chart |
| Sep '20 | 876^2 | -1^4 | 882^2 | 876^2 | 877^6 | 877^6 | 324 | 5:33:56 am | Option | Chart |
| Nov '20 | 873^4 | -1^0 | 879^4 | 872^2 | 874^0 | 874^4 | 2615 | 5:55:00 am | Option | Chart |
| Jan '21 | 871^4 | -0^6 | 876^4 | 870^4 | 872^0 | 872^2 | 363 | 5:56:40 am | Option | Chart |
| Mar '21 | 849^6 | -2^6 | 857^2 | 849^6 | 852^0 | 852^4 | 246 | 5:20:40 am | Option | Chart |
| May '21 | 849^0 | -0^6 | 854^0 | 848^0 | 850^4 | 849^6 | 73 | 5:36:54 am | Option | Chart |
| Jul '21 | 856^6 | -1^4 | 862^4 | 856^6 | 857^0 | 858^2 | 19 | 5:21:37 am | Option | Chart |
| Aug '21 | 858^4 P | -110^6 | 868^0 | 858^2 | 868^0 | 858^4 | 26 | 1:18:01 pm | Option | Chart |
| Sep '21 | 849^6 | -46^4 | 849^6 | 849^6 | 849^6 | 851^2 | 29 | 5:22:09 am | Option | Chart |
| Nov '21 | 846^0 | -62^2 | 850^2 | 846^0 | 849^6 | 847^0 | 22 | 2:43:48 am | Option | Chart |
| Jan '22 | 855^4 P | +855^4 | 869^6 | 855^4 | 869^6 | 855^4 | 2 | 9:17:16 am | Option | Chart |
| Mar '22 | 857^6 P | +857^6 | 857^6 | 857^6 | 857^6 | 857^6 | 1 | 1:26:57 pm | Option | Chart |
| WHEAT | ||||||||||
| May '20 | 567^6 | -1^6 | 574^6 | 567^2 | 569^6 | 569^4 | 5431 | 5:57:42 am | Option | Chart |
| Jul '20 | 556^0 | -2^2 | 561^6 | 556^0 | 558^6 | 558^2 | 2736 | 5:56:00 am | Option | Chart |
| Sep '20 | 557^0 | -2^0 | 562^2 | 556^6 | 559^0 | 559^0 | 1385 | 5:57:04 am | Option | Chart |
| Dec '20 | 564^6 | -2^0 | 569^4 | 564^6 | 566^2 | 566^6 | 666 | 5:57:43 am | Option | Chart |
| Mar '21 | 572^6 | +0^6 | 575^0 | 570^6 | 572^4 | 572^0 | 110 | 4:30:06 am | Option | Chart |
| May '21 | 570^6 | -0^6 | 571^2 | 569^2 | 569^2 | 571^4 | 52 | 4:29:58 am | Option | Chart |
| Jul '21 | 558^6 | -2^0 | 558^6 | 554^6 | 555^6 | 560^6 | 55 | 4:29:58 am | Option | Chart |
| Sep '21 | 556^2 | -5^2 | 556^6 | 556^2 | 556^6 | 561^4 | 8 | 10:52:13 pm | Option | Chart |
| Dec '21 | 566^6 | -4^0 | 567^0 | 566^6 | 567^0 | 570^6 | 12 | 1:24:05 am | Option | Chart |
| SOYBEAN MEAL | ||||||||||
| May '20 | 325.00 | -0.50 | 326.90 | 323.60 | 326.00 | 325.50 | 2746 | 5:55:45 am | Option | Chart |
| Jul '20 | 320.40 | -0.50 | 321.70 | 319.20 | 321.50 | 320.90 | 1529 | 5:54:13 am | Option | Chart |
| Aug '20 | 314.20 | -0.80 | 316.40 | 313.40 | 315.20 | 315.00 | 1036 | 5:53:18 am | Option | Chart |
| MILK CLASS III | ||||||||||
| Mar '20 | 16.22 P | 0.00 | 16.24 | 16.22 | 16.24 | 16.22 | 20 | 12:55:58 pm | Option | Chart |
| Apr '20 | 14.85 | -0.01 | 14.85 | 14.85 | 14.85 | 14.86 | 2 | 5:01:45 pm | Option | Chart |
| May '20 | 13.10 | -0.05 | 13.15 | 13.05 | 13.12 | 13.15 | 14 | 8:06:14 pm | Option | Chart |
| LEAN HOGS | ||||||||||
| Apr '20 | 53.950 P | 0.000 | 58.250 | 53.950 | 58.100 | 53.950 | 9834 | 1:04:59 pm | Option | Chart |
| May '20 | 53.125 P | 0.000 | 56.350 | 53.125 | 56.350 | 53.125 | 1074 | 12:57:42 pm | Option | Chart |
| Jun '20 | 59.775 P | 0.000 | 63.250 | 59.750 | 63.225 | 59.775 | 21807 | 1:04:57 pm | Option | Chart |
| LIVE CATTLE | ||||||||||
| Apr '20 | 99.200 P | 0.000 | 102.000 | 98.400 | 100.500 | 99.200 | 9437 | 1:04:58 pm | Option | Chart |
| Jun '20 | 89.075 P | 0.000 | 90.400 | 86.350 | 88.975 | 89.075 | 21872 | 1:04:59 pm | Option | Chart |
| Aug '20 | 90.625 P | 0.000 | 91.125 | 87.850 | 90.375 | 90.625 | 11551 | 1:04:59 pm | Option | Chart |
All quotes are delayed by at least 10 minutes.
Powered by
Quote Data Provided by 
