MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '19365^2-3^2369^6365^2368^4365^430301:16:57 pmOptionChart
Mar '20376^2-1^6379^4376^2378^0376^6957001:19:59 pmOptionChart
May '20382^2-2^0385^2382^0384^0382^4221871:19:57 pmOptionChart
Jul '20386^2-2^2389^2386^2388^4387^0211551:19:57 pmOptionChart
Sep '20385^6-1^2387^4385^6387^0386^235321:19:57 pmOptionChart
Dec '20390^2-1^4392^0389^6391^6390^4106531:19:57 pmOptionChart
Mar '21400^2-1^4402^0400^0401^6400^68031:19:13 pmOptionChart
May '21405^6-1^4405^6405^0405^4405^6111:16:04 pmOptionChart
Jul '21408^0-1^6410^2408^0410^0408^4301:12:24 pmOptionChart
Sep '21402^0-15^0402^6402^0402^0402^6208:33:19 amOptionChart
SOYBEANS
Jan '20885^0+6^2888^6877^2878^0884^2965241:19:59 pmOptionChart
Mar '20899^4+6^2903^2891^6892^2898^6441451:19:59 pmOptionChart
May '20913^4+6^4917^6906^6907^0913^4264991:19:59 pmOptionChart
Jul '20926^4+6^6930^6919^2919^4926^6233891:19:59 pmOptionChart
Aug '20930^6+6^2935^0925^0925^0930^612971:19:59 pmOptionChart
Sep '20929^4+5^2933^2928^0928^0929^211771:19:59 pmOptionChart
Nov '20933^4+3^6937^0928^0928^0933^064351:19:59 pmOptionChart
Jan '21938^2+3^2941^2934^6934^6938^07841:19:59 pmOptionChart
Mar '21936^0+2^6939^0935^0936^2936^67541:19:59 pmOptionChart
May '21938^0-25^2940^2937^2940^2938^61311:19:59 pmOptionChart
Jul '21942^4-27^4944^4942^2944^4943^01731:19:59 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 '19531^6-3^0537^4531^6535^2532^039711:06:26 amOptionChart
Mar '20523^6-3^6530^0522^6527^4523^6384451:19:59 pmOptionChart
May '20528^0-3^4533^4527^0531^4528^0125681:19:57 pmOptionChart
Jul '20530^0-2^6534^4529^2532^4530^094231:19:57 pmOptionChart
Sep '20535^4-2^4540^4534^6538^4535^624981:19:57 pmOptionChart
Dec '20546^0-2^2550^4545^0550^0546^09951:19:57 pmOptionChart
Mar '21553^6-2^2557^6553^0557^0553^41281:14:51 pmOptionChart
May '21552^2  P-1^6552^2552^2552^2552^2101:14:16 pmOptionChart
Jul '21541^0-0^2543^4541^0543^4542^2109:59:32 amOptionChart
SOYBEAN MEAL
Dec '19299.70+4.90301.00294.10294.50299.5016601:14:54 pmOptionChart
Jan '20301.60+4.80303.30295.60296.70301.50822691:19:59 pmOptionChart
Mar '20304.70+5.00306.10299.00299.60304.60601101:19:59 pmOptionChart
MILK CLASS III
Dec '1919.37+0.0219.4019.1819.4019.372652:26:55 pmOptionChart
Jan '2018.59-0.3218.5918.5918.5918.605495:20:55 pmOptionChart
Feb '2017.90-0.3018.1617.8318.1517.911383:36:37 pmOptionChart
LEAN HOGS
Dec '1961.600-0.30061.95061.17561.87561.57570431:04:53 pmOptionChart
Feb '2067.625-0.85068.60067.15068.35067.575181221:04:59 pmOptionChart
Apr '2073.525-1.25074.77573.32574.72573.50071551:04:57 pmOptionChart
LIVE CATTLE
Dec '19120.000+0.475120.550119.275119.500119.92565611:04:51 pmOptionChart
Feb '20124.750+0.425125.350123.800124.000124.600203851:04:59 pmOptionChart
Apr '20125.225+0.150125.750124.525124.875125.150108901:04:54 pmOptionChart