| Month | Last | Change | High | Low | Open | Close | Volume | Time | Option | Chart |
|---|---|---|---|---|---|---|---|---|---|---|
| CORN | ||||||||||
| Jul '19 | 441^0 S | 0^0 | 451^6 | 438^2 | 446^6 | 441^0 | 171292 | 1:19:59 pm | Option | Chart |
| Sep '19 | 446^2 S | 0^0 | 457^0 | 443^0 | 452^0 | 446^2 | 99550 | 1:19:57 pm | Option | Chart |
| Dec '19 | 453^2 S | 0^0 | 463^4 | 450^0 | 458^4 | 453^2 | 152238 | 1:19:58 pm | Option | Chart |
| Mar '20 | 458^6 S | 0^0 | 468^2 | 455^6 | 463^4 | 458^6 | 30165 | 1:19:58 pm | Option | Chart |
| May '20 | 460^2 S | 0^0 | 469^0 | 458^4 | 469^0 | 460^2 | 7706 | 1:19:57 pm | Option | Chart |
| Jul '20 | 461^0 S | 0^0 | 468^6 | 459^4 | 468^6 | 461^0 | 11758 | 1:19:59 pm | Option | Chart |
| Sep '20 | 425^0 S | 0^0 | 429^6 | 423^4 | 429^6 | 425^0 | 1126 | 1:19:54 pm | Option | Chart |
| Dec '20 | 412^6 P | -2^4 | 413^4 | 411^4 | 412^4 | 412^6 | 16628 | 8:22:44 pm | Option | Chart |
| May '21 | 432^0 S | +12^4 | 433^2 | 431^2 | 433^2 | 432^0 | 430 | 1:19:57 pm | Option | Chart |
| Jul '21 | 437^0 S | +10^0 | 440^0 | 436^4 | 438^2 | 437^0 | 569 | 12:58:01 pm | Option | Chart |
| SOYBEANS | ||||||||||
| Jul '19 | 903^2 S | 0^0 | 913^4 | 901^4 | 907^4 | 903^2 | 136908 | 1:19:59 pm | Option | Chart |
| Aug '19 | 909^4 S | 0^0 | 920^2 | 907^6 | 919^2 | 909^4 | 33089 | 1:19:59 pm | Option | Chart |
| Sep '19 | 916^0 S | 0^0 | 926^6 | 914^2 | 925^6 | 916^0 | 16957 | 1:19:59 pm | Option | Chart |
| Nov '19 | 928^6 S | 0^0 | 940^0 | 927^4 | 938^6 | 928^6 | 112694 | 1:19:59 pm | Option | Chart |
| Jan '20 | 941^0 S | 0^0 | 951^6 | 939^6 | 950^4 | 941^0 | 16280 | 1:19:05 pm | Option | Chart |
| Mar '20 | 947^4 S | 0^0 | 956^0 | 946^0 | 954^0 | 947^4 | 11862 | 1:19:57 pm | Option | Chart |
| May '20 | 951^2 S | 0^0 | 958^4 | 949^6 | 954^0 | 951^2 | 7461 | 1:17:29 pm | Option | Chart |
| Jul '20 | 956^4 S | 0^0 | 963^2 | 955^0 | 957^6 | 956^4 | 5911 | 1:14:30 pm | Option | Chart |
| Aug '20 | 956^2 S | -13^4 | 961^2 | 956^6 | 960^4 | 956^2 | 88 | 1:04:30 pm | Option | Chart |
| Sep '20 | 949^6 S | -19^0 | 955^4 | 955^4 | 955^4 | 949^6 | 35 | 1:14:52 pm | Option | Chart |
| Nov '20 | 946^6 S | -24^6 | 954^4 | 946^0 | 950^0 | 946^6 | 2806 | 1:19:00 pm | Option | Chart |
| Jan '21 | 954^0 S | -23^4 | 958^4 | 955^6 | 955^6 | 954^0 | 8 | 9:30:58 am | Option | Chart |
| Mar '21 | 958^0 S | -19^4 | 0^0 | 0^0 | 0^0 | 958^0 | 0 | 6:00:00 pm | Option | Chart |
| May '21 | 964^6 S | -14^4 | 0^0 | 0^0 | 0^0 | 964^6 | 0 | 6:00:00 pm | Option | Chart |
| WHEAT | ||||||||||
| Jul '19 | 522^2 S | 0^0 | 531^0 | 514^2 | 522^4 | 522^2 | 70696 | 1:19:59 pm | Option | Chart |
| Sep '19 | 526^6 S | 0^0 | 535^0 | 519^0 | 533^6 | 526^6 | 72445 | 1:19:59 pm | Option | Chart |
| Dec '19 | 536^0 S | 0^0 | 545^2 | 530^0 | 545^2 | 536^0 | 34132 | 1:19:59 pm | Option | Chart |
| Mar '20 | 546^4 S | 0^0 | 557^0 | 541^2 | 557^0 | 546^4 | 8350 | 1:19:59 pm | Option | Chart |
| May '20 | 549^2 S | 0^0 | 561^0 | 545^4 | 561^0 | 549^2 | 1980 | 1:16:00 pm | Option | Chart |
| Jul '20 | 546^2 S | 0^0 | 559^6 | 543^6 | 558^2 | 546^2 | 2311 | 1:19:57 pm | Option | Chart |
| Sep '20 | 551^2 S | +36^6 | 561^6 | 549^2 | 561^6 | 551^2 | 145 | 1:11:27 pm | Option | Chart |
| Dec '20 | 562^4 S | +37^0 | 573^0 | 560^6 | 573^0 | 562^4 | 354 | 1:16:00 pm | Option | Chart |
| Mar '21 | 569^0 S | +35^0 | 578^6 | 575^4 | 577^4 | 569^0 | 53 | 10:01:16 am | Option | Chart |
| SOYBEAN MEAL | ||||||||||
| Jul '19 | 316.90 S | 0.00 | 322.00 | 315.80 | 321.90 | 316.90 | 79376 | 1:19:59 pm | Option | Chart |
| Aug '19 | 318.20 S | 0.00 | 323.40 | 317.30 | 323.30 | 318.20 | 30090 | 1:19:55 pm | Option | Chart |
| Sep '19 | 319.80 S | 0.00 | 325.10 | 319.20 | 325.00 | 319.80 | 12908 | 1:19:55 pm | Option | Chart |
| MILK CLASS III | ||||||||||
| Jun '19 | 16.29 | +0.01 | 16.30 | 16.29 | 16.30 | 16.28 | 199 | 6:25:39 pm | Option | Chart |
| Jul '19 | 17.00 | +0.05 | 17.00 | 17.00 | 17.00 | 16.95 | 459 | 6:25:39 pm | Option | Chart |
| Aug '19 | 17.25 | +0.02 | 17.25 | 17.25 | 17.25 | 17.23 | 263 | 5:19:17 pm | Option | Chart |
| LEAN HOGS | ||||||||||
| Jul '19 | 81.625 S | 0.000 | 82.075 | 80.925 | 81.050 | 81.625 | 11779 | 1:03:51 pm | Option | Chart |
| Aug '19 | 83.000 S | 0.000 | 83.175 | 80.925 | 81.050 | 83.000 | 19807 | 1:04:57 pm | Option | Chart |
| Oct '19 | 77.450 S | 0.000 | 77.750 | 76.025 | 76.125 | 77.450 | 10945 | 1:04:57 pm | Option | Chart |
| LIVE CATTLE | ||||||||||
| Jun '19 | 108.500 S | 0.000 | 109.350 | 108.350 | 109.250 | 108.500 | 3213 | 1:03:58 pm | Option | Chart |
| Aug '19 | 104.550 S | 0.000 | 105.775 | 104.475 | 105.425 | 104.550 | 20037 | 1:04:50 pm | Option | Chart |
| Oct '19 | 106.100 S | 0.000 | 107.175 | 106.025 | 106.950 | 106.100 | 10815 | 1:04:57 pm | Option | Chart |
All quotes are delayed by at least 10 minutes.
Powered by
Quote Data Provided by 
