| Month | Last | Change | High | Low | Open | Close | Volume | Time | Option | Chart |
|---|---|---|---|---|---|---|---|---|---|---|
| CORN | ||||||||||
| Dec '18 | 364^6 | 0^0 | 368^6 | 363^2 | 366^6 | 364^6 | 163026 | 1:19:58 pm | Option | Chart |
| Mar '19 | 375^2 | 0^0 | 379^6 | 374^0 | 377^6 | 375^6 | 119554 | 1:19:58 pm | Option | Chart |
| May '19 | 382^6 | 0^0 | 386^6 | 381^4 | 385^0 | 383^4 | 37481 | 1:19:57 pm | Option | Chart |
| Jul '19 | 390^0 | 0^0 | 393^2 | 388^4 | 392^2 | 390^0 | 23562 | 1:19:57 pm | Option | Chart |
| Sep '19 | 392^0 | 0^0 | 394^4 | 390^4 | 393^6 | 392^0 | 3654 | 1:19:30 pm | Option | Chart |
| Dec '19 | 397^6 | 0^0 | 399^6 | 396^2 | 398^0 | 398^0 | 15738 | 1:19:58 pm | Option | Chart |
| Mar '20 | 407^0 P | 0^0 | 407^4 | 405^0 | 405^6 | 407^0 | 196 | 1:19:51 pm | Option | Chart |
| May '20 | 412^6 | 0^0 | 412^6 | 411^6 | 411^6 | 412^6 | 30 | 12:48:34 pm | Option | Chart |
| SOYBEANS | ||||||||||
| Jan '19 | 892^4 | 0^0 | 894^6 | 881^6 | 886^6 | 892^2 | 71310 | 1:19:59 pm | Option | Chart |
| Mar '19 | 905^6 | 0^0 | 908^0 | 895^2 | 902^6 | 905^6 | 24840 | 1:19:59 pm | Option | Chart |
| May '19 | 919^0 | 0^0 | 921^0 | 908^4 | 913^2 | 918^6 | 17327 | 1:19:55 pm | Option | Chart |
| Jul '19 | 930^4 | 0^0 | 932^6 | 921^0 | 926^0 | 930^4 | 9237 | 1:19:50 pm | Option | Chart |
| Aug '19 | 935^0 | 0^0 | 937^0 | 926^2 | 932^4 | 934^6 | 781 | 1:09:15 pm | Option | Chart |
| Sep '19 | 934^0 | 0^0 | 937^4 | 927^2 | 933^0 | 934^2 | 515 | 1:18:28 pm | Option | Chart |
| Nov '19 | 936^4 | 0^0 | 941^0 | 930^6 | 936^4 | 937^2 | 5496 | 1:19:59 pm | Option | Chart |
| Jan '20 | 950^2 | 0^0 | 950^2 | 943^2 | 947^0 | 947^4 | 25 | 11:56:34 am | Option | Chart |
| Mar '20 | 955^2 | 0^0 | 962^4 | 952^6 | 962^0 | 955^0 | 21 | 1:07:48 pm | Option | Chart |
| May '20 | 965^0 | 0^0 | 965^0 | 961^0 | 961^0 | 963^2 | 1 | 11:58:38 am | Option | Chart |
| Jul '20 | 973^2 P | 0^0 | 970^2 | 967^2 | 970^2 | 973^2 | 15 | 6:00:00 pm | Option | Chart |
| Aug '20 | 973^6 P | 0^0 | 978^6 | 978^6 | 978^6 | 973^6 | 0 | 6:00:00 pm | Option | Chart |
| WHEAT | ||||||||||
| Dec '18 | 507^0 | 0^0 | 508^6 | 502^6 | 504^6 | 506^6 | 40155 | 1:19:59 pm | Option | Chart |
| Mar '19 | 515^4 | 0^0 | 516^6 | 511^6 | 514^0 | 515^2 | 40400 | 1:19:58 pm | Option | Chart |
| May '19 | 534^0 P | 0^0 | 534^2 | 529^0 | 532^4 | 534^0 | 2599 | 4:23:47 am | Option | Chart |
| Jul '19 | 530^6 | 0^0 | 533^0 | 529^0 | 531^2 | 530^6 | 4825 | 1:19:48 pm | Option | Chart |
| Sep '19 | 541^6 | 0^0 | 543^6 | 540^0 | 542^4 | 541^2 | 476 | 1:18:41 pm | Option | Chart |
| Dec '19 | 556^2 | 0^0 | 558^0 | 555^0 | 556^6 | 555^6 | 909 | 1:16:16 pm | Option | Chart |
| SOYBEAN MEAL | ||||||||||
| Dec '18 | 310.50 | 0.00 | 312.80 | 305.70 | 306.80 | 310.90 | 47721 | 1:19:59 pm | Option | Chart |
| Jan '19 | 312.20 | 0.00 | 314.70 | 308.00 | 308.90 | 313.00 | 31618 | 1:19:58 pm | Option | Chart |
| Mar '19 | 314.40 | 0.00 | 316.90 | 310.40 | 311.20 | 315.20 | 14661 | 1:19:49 pm | Option | Chart |
| MILK CLASS III | ||||||||||
| Nov '18 | 14.52 P | 0.00 | 14.63 | 14.47 | 14.47 | 14.52 | 81 | 8:40:30 am | Option | Chart |
| Dec '18 | 14.80 | -0.04 | 14.93 | 14.75 | 14.93 | 14.84 | 210 | 1:51:57 pm | Option | Chart |
| Jan '19 | 15.04 | 0.00 | 15.13 | 14.97 | 15.11 | 15.04 | 190 | 1:24:58 pm | Option | Chart |
| LEAN HOGS | ||||||||||
| Dec '18 | 60.050 | 0.000 | 60.075 | 57.425 | 57.475 | 60.075 | 23286 | 1:04:59 pm | Option | Chart |
| Feb '19 | 66.750 | 0.000 | 66.750 | 64.075 | 64.200 | 66.750 | 20873 | 1:03:43 pm | Option | Chart |
| Apr '19 | 71.750 | 0.000 | 71.750 | 69.000 | 69.075 | 71.750 | 9608 | 1:04:57 pm | Option | Chart |
| LIVE CATTLE | ||||||||||
| Dec '18 | 115.425 | 0.000 | 115.575 | 114.525 | 114.900 | 115.350 | 19731 | 1:04:57 pm | Option | Chart |
| Feb '19 | 119.825 | 0.000 | 119.875 | 118.950 | 119.000 | 119.725 | 19850 | 1:04:58 pm | Option | Chart |
| Apr '19 | 121.575 | 0.000 | 121.700 | 120.825 | 120.925 | 121.550 | 9181 | 1:04:58 pm | Option | Chart |
All quotes are delayed by at least 10 minutes.
Powered by
Quote Data Provided by 
