MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
May '19347^4  S+0^6351^0342^2344^0347^42029831:19:59 pmOptionChart
Jul '19357^2  S+1^2360^4351^4353^4357^23098311:19:59 pmOptionChart
Sep '19365^4  S+1^2368^4360^0362^0365^4667781:19:59 pmOptionChart
Dec '19377^2  S+1^2379^6371^6373^4377^2797461:19:58 pmOptionChart
Mar '20392^4  S+1^4394^2387^4389^4392^4136361:19:57 pmOptionChart
May '20401^6  S+2^0402^6396^6397^6401^634331:19:57 pmOptionChart
Jul '20409^2  S+2^4409^4403^6406^2409^275231:19:57 pmOptionChart
Sep '20404^6  S+2^2404^6401^0402^4404^62731:14:29 pmOptionChart
Dec '20408^4  S+1^4409^4405^0406^0408^432051:19:29 pmOptionChart
May '21422^4  S+3^0420^2419^6419^6422^4161:12:01 pmOptionChart
SOYBEANS
May '19859^2  S+4^0862^6853^4855^2859^21079641:19:59 pmOptionChart
Jul '19872^6  S+4^0876^2867^0868^6872^61718621:19:59 pmOptionChart
Aug '19878^6  S+4^0882^0873^0875^0878^6108461:19:49 pmOptionChart
Sep '19884^0  S+4^0887^2878^4880^2884^050241:19:57 pmOptionChart
Nov '19893^2  S+3^6897^0888^0889^4893^2314161:19:52 pmOptionChart
Jan '20903^6  S+4^0907^0898^4901^2903^657141:19:33 pmOptionChart
Mar '20912^0  S+4^2914^6906^4907^4912^022421:19:33 pmOptionChart
May '20920^0  S+3^6923^0914^6916^4920^08271:19:33 pmOptionChart
Jul '20929^6  S-37^6932^4924^4929^0929^67051:19:13 pmOptionChart
Aug '20932^0  S-37^6950^6945^4950^6932^0106:00:00 pmOptionChart
Sep '20930^4  S-38^2955^6940^2955^6930^4106:00:00 pmOptionChart
Nov '20934^0  S-37^4937^2930^0930^4934^03441:15:51 pmOptionChart
Jan '21941^0  S-36^4959^4954^4959^4941^006:00:00 pmOptionChart
Mar '21946^0  S-31^4950^0950^0950^0946^0710:18:58 pmOptionChart
WHEAT
May '19434^6  S+2^4437^4428^2432^0434^6339531:19:58 pmOptionChart
Jul '19441^4  S+3^0443^4434^4438^0441^4617841:19:58 pmOptionChart
Sep '19449^2  S+3^2451^2442^0445^4449^2146471:19:58 pmOptionChart
Dec '19466^0  S+3^2467^6458^6462^0466^062811:19:58 pmOptionChart
Mar '20482^0  S+2^4483^6475^4479^2482^041371:19:57 pmOptionChart
May '20491^6  S+2^4493^6486^0488^4491^65871:19:57 pmOptionChart
Jul '20496^6  S-10^6498^2490^4494^0496^62851:17:26 pmOptionChart
Sep '20504^0  S-10^4504^2501^6502^0504^04712:45:32 pmOptionChart
Dec '20517^6  S-7^6518^4515^2516^0517^61101:17:26 pmOptionChart
SOYBEAN MEAL
May '19306.00  S+5.60306.20299.80300.20306.00531921:19:59 pmOptionChart
Jul '19309.60  S+5.60309.80303.40303.70309.60916541:19:59 pmOptionChart
Aug '19310.50  S+5.70310.70304.30304.30310.5098211:19:59 pmOptionChart
MILK CLASS III
Apr '1915.96+0.0515.9815.9515.9615.981002:09:09 pmOptionChart
May '1916.28+0.4416.3215.8815.8916.299892:54:40 pmOptionChart
Jun '1916.34+0.2916.3916.0716.1016.376963:12:26 pmOptionChart
LEAN HOGS
May '1987.850  S-1.32588.57587.40088.25087.8505921:04:38 pmOptionChart
Jun '1989.775  S-3.00091.25089.77591.00089.775168459:42:16 amOptionChart
Jul '1994.650  S-3.00096.12594.65095.85094.65079851:04:50 pmOptionChart
LIVE CATTLE
Apr '19124.050  S-2.725126.825123.950126.825124.05029859:52:52 amOptionChart
Jun '19115.375  S-2.975118.150115.350118.100115.375469689:50:07 amOptionChart
Aug '19112.925  S-2.900115.725112.825115.725112.925252159:25:52 amOptionChart

All quotes are delayed by at least 10 minutes.

Powered by

Quote Data Provided by