| Month | Last | Change | High | Low | Open | Close | Volume | Openinterest | Time | Option | Chart |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CORN | |||||||||||
| Dec '19 | 357^6 S | -5^4 | 363^0 | 357^0 | 363^0 | 357^6 | 260 | 998 | 1:19:56 pm | Option | Chart |
| Mar '20 | 371^2 S | -5^6 | 377^0 | 371^0 | 376^4 | 371^2 | 119331 | 791606 | 1:19:59 pm | Option | Chart |
| May '20 | 378^0 S | -4^6 | 382^6 | 377^4 | 382^4 | 378^0 | 26418 | 199207 | 1:19:58 pm | Option | Chart |
| Jul '20 | 383^6 S | -4^2 | 387^6 | 383^4 | 387^4 | 383^6 | 26067 | 240024 | 1:19:57 pm | Option | Chart |
| Sep '20 | 384^6 S | -2^6 | 387^2 | 384^0 | 387^0 | 384^6 | 9077 | 69732 | 1:19:57 pm | Option | Chart |
| Dec '20 | 388^0 S | -3^0 | 390^4 | 387^6 | 390^2 | 388^0 | 14858 | 155677 | 1:19:56 pm | Option | Chart |
| Mar '21 | 398^4 S | -2^4 | 400^6 | 398^0 | 400^6 | 398^4 | 1362 | 8439 | 1:19:57 pm | Option | Chart |
| May '21 | 403^6 S | -2^2 | 404^6 | 403^4 | 404^4 | 403^6 | 154 | 1456 | 1:14:55 pm | Option | Chart |
| SOYBEANS | |||||||||||
| Jan '20 | 893^4 S | -7^6 | 902^0 | 892^0 | 898^6 | 893^4 | 139715 | 273542 | 1:19:58 pm | Option | Chart |
| Mar '20 | 908^0 S | -7^4 | 916^0 | 906^2 | 913^0 | 908^0 | 94350 | 276435 | 1:19:57 pm | Option | Chart |
| May '20 | 921^6 S | -7^2 | 929^2 | 920^0 | 927^0 | 921^6 | 23450 | 111668 | 1:19:57 pm | Option | Chart |
| Jul '20 | 935^0 S | -7^0 | 942^2 | 933^2 | 939^6 | 935^0 | 13069 | 108595 | 1:19:57 pm | Option | Chart |
| Aug '20 | 939^4 S | -6^6 | 946^4 | 938^0 | 945^6 | 939^4 | 924 | 8918 | 1:14:51 pm | Option | Chart |
| Sep '20 | 937^6 S | -5^6 | 943^2 | 936^4 | 942^0 | 937^6 | 804 | 7515 | 1:17:31 pm | Option | Chart |
| Nov '20 | 941^0 S | -5^6 | 946^6 | 939^2 | 944^6 | 941^0 | 6060 | 55757 | 1:19:54 pm | Option | Chart |
| Jan '21 | 946^4 S | -4^4 | 951^2 | 944^2 | 950^2 | 946^4 | 679 | 4993 | 1:19:44 pm | Option | Chart |
| Mar '21 | 942^6 S | -4^6 | 947^4 | 941^6 | 947^0 | 942^6 | 222 | 10953 | 12:57:10 pm | Option | Chart |
| WHEAT | |||||||||||
| Dec '19 | 530^6 S | -4^0 | 534^4 | 528^0 | 534^4 | 530^6 | 137 | 243 | 1:08:56 pm | Option | Chart |
| Mar '20 | 519^2 S | -4^4 | 523^4 | 516^6 | 523^4 | 519^2 | 43691 | 204540 | 1:19:59 pm | Option | Chart |
| May '20 | 522^6 S | -4^0 | 527^0 | 520^2 | 527^0 | 522^6 | 10945 | 56869 | 1:19:11 pm | Option | Chart |
| Jul '20 | 526^0 S | -3^6 | 529^6 | 523^2 | 529^0 | 526^0 | 10353 | 68934 | 1:19:24 pm | Option | Chart |
| Sep '20 | 532^6 S | -3^6 | 536^0 | 530^0 | 535^4 | 532^6 | 2713 | 16247 | 1:19:24 pm | Option | Chart |
| Dec '20 | 543^2 S | -4^0 | 546^2 | 540^6 | 546^2 | 543^2 | 1440 | 19921 | 1:15:14 pm | Option | Chart |
| SOYBEAN MEAL | |||||||||||
| Dec '19 | 293.30 S | -3.60 | 296.20 | 293.30 | 296.20 | 293.30 | 963 | 945 | 12:45:32 pm | Option | Chart |
| Jan '20 | 295.00 S | -3.70 | 298.30 | 294.30 | 297.60 | 295.00 | 82068 | 119877 | 1:19:59 pm | Option | Chart |
| Mar '20 | 299.30 S | -3.10 | 302.20 | 298.60 | 301.50 | 299.30 | 74686 | 151214 | 1:19:59 pm | Option | Chart |
| May '20 | 303.40 S | -2.20 | 305.60 | 302.80 | 304.50 | 303.40 | 27031 | 73853 | 1:19:59 pm | Option | Chart |
| Jul '20 | 307.40 S | -1.40 | 308.90 | 306.80 | 308.30 | 307.40 | 14097 | 46846 | 1:19:43 pm | Option | Chart |
| FEEDER CATTLE | |||||||||||
| Jan '20 | 142.775 S | +1.125 | 142.975 | 141.525 | 142.050 | 142.775 | 4784 | 18841 | 1:04:57 pm | Option | Chart |
| Mar '20 | 143.675 S | +1.150 | 143.900 | 142.350 | 142.825 | 143.675 | 3020 | 15194 | 1:04:50 pm | Option | Chart |
| Apr '20 | 145.475 S | +1.000 | 145.650 | 144.275 | 144.650 | 145.475 | 1548 | 5747 | 1:04:11 pm | Option | Chart |
| May '20 | 146.325 S | +0.825 | 146.500 | 145.300 | 145.700 | 146.325 | 1139 | 4057 | 1:03:15 pm | Option | Chart |
| Aug '20 | 150.950 S | +0.525 | 151.150 | 150.175 | 150.575 | 150.950 | 239 | 3859 | 1:03:54 pm | Option | Chart |
| Sep '20 | 151.500 S | +0.650 | 151.500 | 151.175 | 151.450 | 151.500 | 30 | 381 | 12:36:57 pm | Option | Chart |
| LIVE CATTLE | |||||||||||
| Dec '19 | 120.575 S | +0.700 | 120.650 | 119.900 | 119.900 | 120.575 | 3006 | 13557 | 1:04:58 pm | Option | Chart |
| Feb '20 | 125.325 S | +0.750 | 125.450 | 124.475 | 124.550 | 125.325 | 19339 | 168356 | 1:04:59 pm | Option | Chart |
| Apr '20 | 125.875 S | +0.825 | 125.950 | 124.900 | 125.000 | 125.875 | 9872 | 85785 | 1:04:59 pm | Option | Chart |
| Jun '20 | 117.925 S | +0.675 | 117.975 | 117.175 | 117.200 | 117.925 | 8519 | 77417 | 1:04:57 pm | Option | Chart |
| Aug '20 | 115.425 S | +0.525 | 115.500 | 114.800 | 114.825 | 115.425 | 2713 | 22261 | 1:04:42 pm | Option | Chart |
| Oct '20 | 116.775 S | +0.475 | 116.850 | 116.150 | 116.300 | 116.775 | 867 | 5624 | 1:04:57 pm | Option | Chart |
All quotes are delayed by at least 10 minutes.
Powered by
Quote Data Provided by 
