MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '20426^4+0^6427^2425^4426^0425^61216627:58:07 pmOptionChart
Mar '21433^4+1^0433^6432^0433^0432^42250117:58:50 pmOptionChart
May '21436^2+0^4436^6435^0435^6435^6432427:54:27 pmOptionChart
Jul '21436^6+0^2437^4436^0436^6436^4280187:54:27 pmOptionChart
Sep '21415^0+0^2415^4415^0415^0414^647887:05:36 pmOptionChart
Dec '21412^4+0^2412^6412^0412^4412^2163397:49:00 pmOptionChart
Mar '22417^2+0^2417^2417^0417^2417^014277:35:22 pmOptionChart
May '22417^2-0^6418^0415^2415^2418^010312:52:42 pmOptionChart
Jul '22417^6+0^2417^6417^4417^4417^413767:28:47 pmOptionChart
Dec '22394^2+11^6394^4394^2394^4394^67087:28:11 pmOptionChart
SOYBEANS
Jan '211197^4+6^21198^21195^21197^41191^21219247:59:09 pmOptionChart
Mar '211199^6+6^41200^01197^01199^01193^2591127:59:15 pmOptionChart
May '211198^2+6^21198^41195^41197^21192^09357:58:19 pmOptionChart
Jul '211194^2+6^41194^41191^21194^21187^6191947:58:45 pmOptionChart
Aug '211171^0+5^61171^41170^41171^41165^215867:56:05 pmOptionChart
Sep '211110^2+4^41110^21109^61109^61105^66467:00:00 pmOptionChart
Nov '211058^6+2^61060^01056^41058^41056^0131927:58:45 pmOptionChart
Jan '221055^0+0^41055^61042^01052^21054^42551:15:01 pmOptionChart
Mar '221038^60^01039^21026^61034^61038^63181:14:20 pmOptionChart
May '221033^0+175^01035^21025^01026^01035^23912:15:20 pmOptionChart
Jul '221035^6+172^41036^01027^21028^01036^02281:15:31 pmOptionChart
Aug '221029^2+167^01029^21029^21029^21029^251:18:30 pmOptionChart
Sep '221011^6+148^41011^61011^61011^61011^611:18:31 pmOptionChart
Nov '22992^6+56^6992^6990^4990^4990^41867:00:21 pmOptionChart
WHEAT
Dec '20614^2+3^0614^6611^2612^6611^2186497:56:26 pmOptionChart
Mar '21620^2+2^6620^6617^2619^0617^4842817:58:39 pmOptionChart
May '21621^4+2^6621^6618^4620^2618^6142127:47:05 pmOptionChart
Jul '21613^6+1^6614^0611^0612^0612^099257:56:26 pmOptionChart
Sep '21615^0+1^2615^0613^0614^2613^624007:38:09 pmOptionChart
Dec '21621^4+1^2622^0619^0621^6620^219527:10:24 pmOptionChart
Mar '22625^2-0^2625^4611^2616^2625^42441:18:36 pmOptionChart
May '22619^0-0^6619^6614^4614^4619^621:13:29 pmOptionChart
Jul '22602^60^0604^0602^6603^6602^6857:02:19 pmOptionChart
SOYBEAN MEAL
Dec '20402.00+3.70402.00399.30399.40398.30390487:59:15 pmOptionChart
Jan '21400.80+3.90400.80397.80398.00396.90599607:59:15 pmOptionChart
Mar '21398.60+2.60398.60396.50396.70396.00318257:59:13 pmOptionChart
MILK CLASS III
Nov '2023.140.0023.1423.1223.1423.141812:51:40 pmOptionChart
Dec '2015.50-0.1315.7815.3215.6015.637343:35:54 pmOptionChart
Jan '2116.19-0.1116.4416.1716.4016.304223:33:50 pmOptionChart
LEAN HOGS
Dec '2065.4750.00065.95064.12565.80065.30072091:04:59 pmOptionChart
Feb '2166.8250.00067.62566.00067.47566.750128531:04:55 pmOptionChart
Apr '2170.3000.00070.85069.65070.72570.22555531:04:55 pmOptionChart
LIVE CATTLE
Dec '20111.3500.000111.675109.950109.950111.17588231:04:59 pmOptionChart
Feb '21114.1750.000114.700112.750112.750113.950233071:04:59 pmOptionChart
Apr '21117.4000.000117.850116.500116.500117.15092571:04:58 pmOptionChart