| Month | Last | Change | High | Low | Open | Close | Volume | Time | Option | Chart |
|---|---|---|---|---|---|---|---|---|---|---|
| CORN | ||||||||||
| Mar '19 | 384^4 | -1^0 | 385^2 | 384^2 | 385^0 | 385^4 | 3064 | 8:06:54 pm | Option | Chart |
| May '19 | 392^2 | -1^2 | 393^0 | 392^0 | 392^6 | 393^4 | 38535 | 8:04:51 pm | Option | Chart |
| Jul '19 | 398^6 | -1^2 | 399^4 | 397^4 | 397^4 | 400^0 | 17808 | 8:05:42 pm | Option | Chart |
| Sep '19 | 400^0 | -1^2 | 400^4 | 400^0 | 400^4 | 401^2 | 6739 | 7:20:30 pm | Option | Chart |
| Dec '19 | 403^4 | -1^4 | 404^2 | 403^2 | 404^2 | 405^0 | 13643 | 8:06:54 pm | Option | Chart |
| Mar '20 | 407^0 P | -6^4 | 407^4 | 405^0 | 405^6 | 407^0 | 196 | 1:19:51 pm | Option | Chart |
| May '20 | 418^0 | 0^0 | 419^0 | 417^0 | 417^0 | 418^6 | 80 | 1:17:37 pm | Option | Chart |
| Jul '20 | 418^2 P | -5^0 | 417^6 | 417^0 | 417^6 | 418^2 | 45 | 1:06:04 pm | Option | Chart |
| SOYBEANS | ||||||||||
| Jan '19 | 906^0 | -1^6 | 907^6 | 905^0 | 907^0 | 907^6 | 81308 | 8:06:44 pm | Option | Chart |
| Mar '19 | 919^0 | -1^6 | 920^4 | 918^0 | 920^0 | 920^6 | 70532 | 8:05:50 pm | Option | Chart |
| May '19 | 932^0 | -2^0 | 933^6 | 931^0 | 932^6 | 934^0 | 20694 | 8:02:09 pm | Option | Chart |
| Jul '19 | 943^6 | -2^0 | 945^4 | 943^0 | 944^2 | 945^6 | 9488 | 8:04:16 pm | Option | Chart |
| Aug '19 | 949^4 | 0^0 | 952^6 | 947^4 | 947^6 | 950^2 | 341 | 12:51:44 pm | Option | Chart |
| Sep '19 | 950^4 | 0^0 | 954^2 | 946^6 | 946^6 | 951^2 | 277 | 1:18:13 pm | Option | Chart |
| Nov '19 | 953^6 | -2^4 | 955^6 | 953^6 | 954^4 | 956^2 | 4385 | 7:26:56 pm | Option | Chart |
| Jan '20 | 963^0 | -1^6 | 963^0 | 963^0 | 963^0 | 964^6 | 104 | 7:06:46 pm | Option | Chart |
| Mar '20 | 971^6 | 0^0 | 974^6 | 969^0 | 969^0 | 972^2 | 13 | 12:51:22 pm | Option | Chart |
| May '20 | 980^2 | 0^0 | 982^6 | 979^6 | 979^6 | 979^2 | 21 | 10:16:29 am | Option | Chart |
| Jul '20 | 988^2 | 0^0 | 991^4 | 985^0 | 985^0 | 987^0 | 22 | 10:28:17 am | Option | Chart |
| Aug '20 | 985^2 P | 0^0 | 0^0 | 0^0 | 0^0 | 985^2 | 0 | 6:00:00 pm | Option | Chart |
| WHEAT | ||||||||||
| Mar '19 | 529^4 | -3^2 | 533^0 | 529^0 | 532^6 | 532^6 | 38521 | 8:05:30 pm | Option | Chart |
| May '19 | 534^0 P | -5^2 | 534^2 | 529^0 | 532^4 | 534^0 | 2599 | 4:23:47 am | Option | Chart |
| Jul '19 | 542^2 | -3^4 | 545^6 | 542^2 | 545^6 | 545^6 | 6924 | 7:16:34 pm | Option | Chart |
| Sep '19 | 550^0 | -3^0 | 551^2 | 550^0 | 551^2 | 553^0 | 2223 | 7:16:31 pm | Option | Chart |
| Dec '19 | 561^4 | -3^0 | 562^6 | 561^4 | 562^6 | 564^4 | 2737 | 7:16:31 pm | Option | Chart |
| Mar '20 | 572^6 | 0^0 | 574^2 | 570^6 | 572^0 | 573^0 | 95 | 1:14:38 pm | Option | Chart |
| SOYBEAN MEAL | ||||||||||
| Jan '19 | 310.10 | -0.30 | 310.60 | 310.10 | 310.30 | 310.40 | 46394 | 8:04:16 pm | Option | Chart |
| Mar '19 | 314.40 | -0.30 | 314.90 | 314.20 | 314.60 | 314.70 | 38250 | 8:02:09 pm | Option | Chart |
| May '19 | 318.00 | -0.20 | 318.30 | 317.90 | 318.30 | 318.20 | 378 | 7:54:31 pm | Option | Chart |
| MILK CLASS III | ||||||||||
| Dec '18 | 13.84 | -0.01 | 13.86 | 13.80 | 13.80 | 13.85 | 146 | 3:50:01 pm | Option | Chart |
| Jan '19 | 14.28 | -0.03 | 14.32 | 14.15 | 14.19 | 14.31 | 570 | 3:08:46 pm | Option | Chart |
| Feb '19 | 14.58 | -0.01 | 14.61 | 14.44 | 14.53 | 14.59 | 361 | 3:55:14 pm | Option | Chart |
| LEAN HOGS | ||||||||||
| Feb '19 | 62.575 | 0.000 | 63.700 | 62.125 | 63.650 | 62.650 | 17459 | 1:04:51 pm | Option | Chart |
| Apr '19 | 67.850 | 0.000 | 68.875 | 67.700 | 68.800 | 67.825 | 7763 | 1:04:55 pm | Option | Chart |
| May '19 | 73.700 | 0.000 | 74.325 | 73.700 | 74.250 | 73.700 | 28 | 12:58:01 pm | Option | Chart |
| LIVE CATTLE | ||||||||||
| Dec '18 | 119.625 | 0.000 | 120.100 | 118.725 | 119.025 | 119.775 | 2084 | 1:04:53 pm | Option | Chart |
| Feb '19 | 122.400 | 0.000 | 123.075 | 121.350 | 121.625 | 122.575 | 20450 | 1:04:58 pm | Option | Chart |
| Apr '19 | 124.525 | 0.000 | 125.150 | 123.650 | 123.925 | 124.600 | 14140 | 1:04:59 pm | Option | Chart |
All quotes are delayed by at least 10 minutes.
Powered by
Quote Data Provided by 
