MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '20426^2+0^4427^2425^4426^0425^61210767:26:24 pmOptionChart
Mar '21433^0+0^4433^6432^0433^0432^42236607:25:38 pmOptionChart
May '21435^60^0436^6435^0435^6435^6431627:25:24 pmOptionChart
Jul '21436^40^0437^4436^0436^6436^4279117:25:24 pmOptionChart
Sep '21415^0+0^2415^4415^0415^0414^647887:05:36 pmOptionChart
Dec '21412^4+0^2412^6412^0412^4412^2163007:22:34 pmOptionChart
Mar '22417^00^0417^2417^0417^2417^014247:08:21 pmOptionChart
May '22417^2-0^6418^0415^2415^2418^010312:52:42 pmOptionChart
Jul '22417^40^0417^4417^4417^4417^413757:25:24 pmOptionChart
Dec '22394^4+12^0394^4394^4394^4394^67077:25:24 pmOptionChart
SOYBEANS
Jan '211196^4+5^21198^21195^21197^41191^21207387:26:39 pmOptionChart
Mar '211198^4+5^21200^01197^01199^01193^2584277:26:25 pmOptionChart
May '211196^6+4^61198^41195^41197^21192^0196567:25:59 pmOptionChart
Jul '211192^6+5^01194^21191^21194^21187^6189727:26:25 pmOptionChart
Aug '211167^4+2^21167^41147^21158^61165^215791:18:53 pmOptionChart
Sep '211110^2+4^41110^21109^61109^61105^66467:00:00 pmOptionChart
Nov '211057^4+1^41060^01056^41058^41056^0130737:25:47 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 '20612^4+1^2614^0611^2612^6611^2185917:26:39 pmOptionChart
Mar '21619^0+1^4620^0617^2619^0617^4834187:26:49 pmOptionChart
May '21620^0+1^2621^2618^4620^2618^6141987:26:04 pmOptionChart
Jul '21612^4+0^4613^6611^0612^0612^098847:26:47 pmOptionChart
Sep '21613^60^0615^0613^0614^2613^623817:25:24 pmOptionChart
Dec '21619^0-1^2622^0619^0621^6620^219497:10:24 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 '20401.00+2.70401.30399.30399.40398.30388807:25:11 pmOptionChart
Jan '21400.00+3.10400.20397.80398.00396.90594727:26:37 pmOptionChart
Mar '21398.20+2.20398.40396.50396.70396.00315627:25:53 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