MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '20364^6  S0^0367^6361^0366^6364^61269431:19:57 pmOptionChart
Mar '21374^0  S0^0376^2370^4375^2374^0410611:19:59 pmOptionChart
May '21379^4  S0^0381^4376^2381^0379^4230861:19:57 pmOptionChart
Jul '21384^0  S0^0385^4380^4384^0384^0115041:19:57 pmOptionChart
Sep '21378^2  S0^0379^4376^0378^0378^216141:19:16 pmOptionChart
Dec '21383^0  S0^0384^4380^4383^2383^097081:19:54 pmOptionChart
Mar '22390^4  S0^0392^2388^4391^2390^48431:16:45 pmOptionChart
May '22394^0  S0^0394^0392^6392^6394^0431:03:47 pmOptionChart
Jul '22396^4  S0^0397^6394^6397^6396^49451:18:37 pmOptionChart
Dec '22389^6  S+7^2391^0389^0391^0389^61521:15:01 pmOptionChart
SOYBEANS
Nov '20993^0  S0^0997^6985^6994^0993^01058371:19:59 pmOptionChart
Jan '21997^0  S0^01001^4990^2998^0997^0313561:19:59 pmOptionChart
Mar '21993^6  S0^0997^4986^6994^0993^6135381:19:56 pmOptionChart
May '21993^6  S0^0997^2986^6994^2993^661841:19:34 pmOptionChart
Jul '21998^4  S0^01001^4991^2998^4998^498371:19:59 pmOptionChart
Aug '21993^2  S0^0995^4987^0992^4993^25341:17:39 pmOptionChart
Sep '21968^0  S0^0969^0962^0966^0968^016212:33:07 pmOptionChart
Nov '21947^4  S0^0950^2938^6945^2947^470031:19:56 pmOptionChart
Jan '22946^4  S0^0948^6939^0940^6946^42021:18:19 pmOptionChart
Mar '22928^0  S+74^0931^0920^2925^2928^05891:19:26 pmOptionChart
May '22926^0  S+68^0929^4919^2923^2926^01961:19:04 pmOptionChart
Jul '22930^0  S+66^6932^0923^6926^4930^0471:14:52 pmOptionChart
Aug '22927^0  S+64^6927^0927^0927^0927^011:19:21 pmOptionChart
Sep '22911^0  S+47^6911^0911^0911^0911^051:18:32 pmOptionChart
WHEAT
Dec '20549^4  S0^0553^2546^0551^0549^4428701:19:59 pmOptionChart
Mar '21556^4  S0^0559^6553^0557^0556^4139121:19:59 pmOptionChart
May '21561^4  S0^0564^4558^2562^0561^455601:19:25 pmOptionChart
Jul '21561^0  S0^0563^2558^0562^0561^067961:19:25 pmOptionChart
Sep '21567^0  S0^0568^6564^0567^6567^015291:18:54 pmOptionChart
Dec '21576^6  S0^0578^0573^6575^4576^610381:19:19 pmOptionChart
Mar '22584^2  S0^0584^2581^0582^2584^22011:09:50 amOptionChart
May '22583^2  S0^0583^2583^2583^2583^229:16:13 amOptionChart
Jul '22575^0  S0^0575^0568^0573^4575^02011:09:34 amOptionChart
SOYBEAN MEAL
Oct '20327.30  S0.00334.30327.10333.20327.30109051:19:56 pmOptionChart
Dec '20331.90  S0.00334.60329.70333.80331.90553421:19:59 pmOptionChart
Jan '21331.60  S0.00333.30329.30332.70331.60118911:19:59 pmOptionChart
MILK CLASS III
Sep '2016.35  P0.0016.3616.3416.3516.3514812:09:20 pmOptionChart
Oct '2019.26-0.0119.2619.2619.2619.274285:54:03 pmOptionChart
Nov '2018.58  P0.0018.6018.2918.4318.581571:36:24 pmOptionChart
LEAN HOGS
Oct '2072.375  S0.00073.45072.12573.27572.37568171:04:59 pmOptionChart
Dec '2061.975  S0.00064.30061.57564.27561.975177391:04:59 pmOptionChart
Feb '2167.000  S0.00068.80066.75068.80067.00054491:04:59 pmOptionChart
LIVE CATTLE
Oct '20108.900  S0.000109.225108.300108.325108.900100621:04:59 pmOptionChart
Dec '20113.125  S0.000113.550111.975112.075113.125277951:04:59 pmOptionChart
Feb '21116.225  S0.000116.625115.275115.300116.225108661:04:59 pmOptionChart