MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '19364^6-0^6364^6364^6364^6365^430307:00:14 pmOptionChart
Mar '20376^60^0376^6376^4376^4376^6968857:24:05 pmOptionChart
May '20382^40^0382^4382^4382^4382^4223567:07:03 pmOptionChart
Jul '20386^6-0^2387^0386^6386^6387^0212857:11:28 pmOptionChart
Sep '20386^20^0386^2386^2386^2386^235407:11:28 pmOptionChart
Dec '20390^2-0^2390^2390^0390^0390^4106617:12:12 pmOptionChart
Mar '21399^6-1^0399^6399^6399^6400^68027:00:00 pmOptionChart
May '21405^0-0^6405^0405^0405^0405^6117:00:00 pmOptionChart
Jul '21408^0-0^4410^2408^0410^0408^4291:12:24 pmOptionChart
Sep '21402^0-15^0402^6402^0402^0402^6208:33:19 amOptionChart
SOYBEANS
Jan '20885^2+1^0885^4884^4884^6884^2975087:23:04 pmOptionChart
Mar '20899^4+0^6900^0899^0899^0898^628437:23:04 pmOptionChart
May '20914^2+0^6914^4913^6913^6913^4266057:21:48 pmOptionChart
Jul '20927^0+0^2927^2926^6926^6926^61027:23:20 pmOptionChart
Aug '20931^0+0^2931^0931^0931^0930^612987:11:22 pmOptionChart
Sep '20929^4+0^2929^4929^4929^4929^211787:09:25 pmOptionChart
Nov '20933^2+0^2933^4931^4931^4933^064467:17:29 pmOptionChart
Jan '21938^2+0^2938^2938^2938^2938^07857:08:00 pmOptionChart
Mar '21936^0-0^6939^0935^0936^2936^67541:19:59 pmOptionChart
May '21938^0-26^0940^2937^2940^2938^61311:19:59 pmOptionChart
Jul '21942^4-28^0944^4942^2944^4943^01731:19:59 pmOptionChart
Aug '21941^4  P-27^6941^4941^4941^4941^411:20:20 pmOptionChart
Sep '21930^2  P+34^0930^2930^2930^2930^212:24:48 pmOptionChart
Nov '21933^0+24^6934^4930^6930^6933^02311:14:13 pmOptionChart
WHEAT
Dec '19531^6-0^2537^4531^6535^2532^039711:06:26 amOptionChart
Mar '20524^2+0^4524^2523^6523^6523^6385507:22:12 pmOptionChart
May '20528^2+0^2528^2527^6527^6528^0125777:18:27 pmOptionChart
Jul '20529^6-0^2529^6529^6529^6530^094267:00:00 pmOptionChart
Sep '20536^2+0^4536^2536^2536^2535^625007:00:13 pmOptionChart
Dec '20546^00^0550^4545^0550^0546^09951:19:57 pmOptionChart
Mar '21553^6+0^2557^6553^0557^0553^41281:14:51 pmOptionChart
May '21552^2  P0^0552^2552^2552^2552^2101:14:16 pmOptionChart
Jul '21541^0-1^2543^4541^0543^4542^2109:59:32 amOptionChart
SOYBEAN MEAL
Dec '19299.70+0.20301.00294.10294.50299.5016601:14:54 pmOptionChart
Jan '20301.70+0.20301.90301.50301.60301.50827817:23:04 pmOptionChart
Mar '20304.70+0.10304.80304.50304.60304.60602247:23:04 pmOptionChart
MILK CLASS III
Dec '1919.35-0.0219.3519.3519.3519.372696:59:49 pmOptionChart
Jan '2018.600.0018.6018.5218.5918.6077:17:18 pmOptionChart
Feb '2017.85-0.0617.8517.8017.8017.9136:59:49 pmOptionChart
LEAN HOGS
Dec '1961.6000.00061.95061.17561.87561.57570431:04:53 pmOptionChart
Feb '2067.6250.00068.60067.15068.35067.575181221:04:59 pmOptionChart
Apr '2073.5250.00074.77573.32574.72573.50071551:04:57 pmOptionChart
LIVE CATTLE
Dec '19120.0000.000120.550119.275119.500119.92565611:04:51 pmOptionChart
Feb '20124.7500.000125.350123.800124.000124.600203851:04:59 pmOptionChart
Apr '20125.2250.000125.750124.525124.875125.150108901:04:54 pmOptionChart