| Month | Last | Change | High | Low | Open | Close | Volume | Openinterest | Time | Option | Chart |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CORN | |||||||||||
| Dec '19 | 365^6 P | 0^0 | 368^0 | 365^0 | 366^4 | 365^6 | 639 | 1558 | 1:15:50 pm | Option | Chart |
| Mar '20 | 375^6 | 0^0 | 376^2 | 375^0 | 376^0 | 375^6 | 7541 | 790529 | 6:25:33 am | Option | Chart |
| May '20 | 381^4 | +0^2 | 381^4 | 380^6 | 381^4 | 381^2 | 848 | 196957 | 6:22:56 am | Option | Chart |
| Jul '20 | 386^0 | 0^0 | 386^2 | 385^4 | 386^2 | 386^0 | 1073 | 239515 | 6:23:10 am | Option | Chart |
| Sep '20 | 385^4 | -0^2 | 386^0 | 385^2 | 385^4 | 385^6 | 135 | 68173 | 4:48:36 am | Option | Chart |
| Dec '20 | 389^2 | +0^2 | 389^2 | 388^4 | 389^0 | 389^0 | 412 | 155312 | 6:25:39 am | Option | Chart |
| Mar '21 | 398^6 | -0^4 | 398^6 | 398^4 | 398^6 | 399^2 | 66 | 8259 | 5:20:44 am | Option | Chart |
| May '21 | 404^2 P | 0^0 | 405^2 | 404^2 | 404^2 | 404^2 | 5 | 1443 | 10:43:07 am | Option | Chart |
| SOYBEANS | |||||||||||
| Jan '20 | 898^4 | +1^2 | 900^0 | 896^2 | 897^4 | 897^2 | 10882 | 295882 | 6:25:36 am | Option | Chart |
| Mar '20 | 913^0 | +1^2 | 914^6 | 911^0 | 912^0 | 911^6 | 4521 | 262275 | 6:25:32 am | Option | Chart |
| May '20 | 926^6 | +1^2 | 928^4 | 925^0 | 925^4 | 925^4 | 1004 | 112483 | 6:07:52 am | Option | Chart |
| Jul '20 | 940^0 | +1^2 | 941^6 | 938^2 | 939^0 | 938^6 | 1141 | 108547 | 6:25:32 am | Option | Chart |
| Aug '20 | 944^4 | +1^4 | 944^4 | 942^6 | 944^0 | 943^0 | 126 | 8802 | 6:22:17 am | Option | Chart |
| Sep '20 | 941^2 | +0^2 | 942^6 | 941^2 | 942^6 | 941^0 | 80 | 7489 | 4:47:25 am | Option | Chart |
| Nov '20 | 945^2 | +1^2 | 946^4 | 943^6 | 944^0 | 944^0 | 416 | 55053 | 6:25:32 am | Option | Chart |
| Jan '21 | 949^2 | +1^2 | 950^0 | 947^4 | 947^6 | 948^0 | 57 | 4794 | 6:25:17 am | Option | Chart |
| Mar '21 | 945^4 | +0^2 | 946^6 | 945^0 | 945^0 | 945^2 | 137 | 10745 | 6:24:39 am | Option | Chart |
| WHEAT | |||||||||||
| Dec '19 | 531^4 | -0^4 | 532^6 | 531^4 | 532^2 | 532^0 | 130 | 485 | 4:10:41 am | Option | Chart |
| Mar '20 | 521^0 | -1^6 | 523^0 | 520^4 | 522^6 | 522^6 | 4287 | 205195 | 6:26:17 am | Option | Chart |
| May '20 | 523^6 | -2^2 | 525^6 | 523^4 | 525^4 | 526^0 | 945 | 56317 | 6:07:37 am | Option | Chart |
| Jul '20 | 526^4 | -2^2 | 529^0 | 526^2 | 528^4 | 528^6 | 617 | 67711 | 6:10:06 am | Option | Chart |
| Sep '20 | 532^4 | -3^0 | 534^6 | 532^4 | 534^6 | 535^4 | 210 | 15591 | 6:18:23 am | Option | Chart |
| Dec '20 | 543^6 | -2^2 | 544^4 | 543^6 | 544^4 | 546^0 | 15 | 19662 | 5:30:26 am | Option | Chart |
| SOYBEAN MEAL | |||||||||||
| Dec '19 | 295.90 | -0.80 | 296.40 | 295.60 | 296.40 | 296.70 | 92 | 1246 | 6:07:52 am | Option | Chart |
| Jan '20 | 297.80 | -0.70 | 298.50 | 297.30 | 298.50 | 298.50 | 5271 | 129833 | 6:27:44 am | Option | Chart |
| Mar '20 | 301.50 | -0.70 | 302.20 | 301.00 | 302.00 | 302.20 | 2466 | 142408 | 6:27:39 am | Option | Chart |
| May '20 | 304.60 | -0.50 | 305.20 | 304.20 | 305.10 | 305.10 | 1840 | 70772 | 6:26:39 am | Option | Chart |
| Jul '20 | 307.80 | -0.40 | 308.80 | 307.40 | 308.80 | 308.20 | 697 | 47000 | 6:22:32 am | Option | Chart |
| FEEDER CATTLE | |||||||||||
| Jan '20 | 141.525 P | 0.000 | 142.150 | 140.475 | 141.000 | 141.525 | 7081 | 20514 | 1:04:56 pm | Option | Chart |
| Mar '20 | 142.275 P | 0.000 | 142.675 | 141.000 | 141.075 | 142.275 | 4460 | 13790 | 1:04:56 pm | Option | Chart |
| Apr '20 | 144.150 P | 0.000 | 144.725 | 143.075 | 143.200 | 144.150 | 1953 | 5535 | 1:03:59 pm | Option | Chart |
| May '20 | 145.250 P | 0.000 | 145.875 | 144.125 | 144.525 | 145.250 | 1633 | 3463 | 1:03:59 pm | Option | Chart |
| Aug '20 | 150.225 P | 0.000 | 150.775 | 149.100 | 149.700 | 150.225 | 570 | 3746 | 1:01:05 pm | Option | Chart |
| Sep '20 | 150.850 P | 0.000 | 151.200 | 149.800 | 150.750 | 150.850 | 60 | 367 | 12:59:42 pm | Option | Chart |
| LIVE CATTLE | |||||||||||
| Dec '19 | 120.175 P | 0.000 | 120.825 | 120.000 | 120.200 | 120.175 | 6188 | 18432 | 1:04:56 pm | Option | Chart |
| Feb '20 | 124.750 P | 0.000 | 125.800 | 124.325 | 125.000 | 124.750 | 24701 | 169402 | 1:04:59 pm | Option | Chart |
| Apr '20 | 125.400 P | 0.000 | 126.050 | 124.900 | 125.325 | 125.400 | 10213 | 85383 | 1:04:50 pm | Option | Chart |
| Jun '20 | 117.500 P | 0.000 | 117.825 | 116.775 | 117.000 | 117.500 | 11149 | 75355 | 1:04:50 pm | Option | Chart |
| Aug '20 | 114.950 P | 0.000 | 115.200 | 114.300 | 114.650 | 114.950 | 3056 | 21961 | 1:04:53 pm | Option | Chart |
| Oct '20 | 116.250 P | 0.000 | 116.575 | 115.725 | 116.000 | 116.250 | 1146 | 5367 | 1:04:53 pm | Option | Chart |
All quotes are delayed by at least 10 minutes.
Powered by
Quote Data Provided by 
