MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '19372^6-1^2374^2372^4374^0374^088851:41:05 amOptionChart
Mar '20384^6-1^2386^0384^4386^0386^010521:41:01 amOptionChart
May '20393^0-1^4394^4393^0394^4394^49221:03:06 amOptionChart
Jul '20400^0-1^2401^0399^6401^0401^292212:35:50 amOptionChart
Sep '20404^0-1^0404^6404^0404^4405^010910:04:50 pmOptionChart
Dec '20409^6-1^0410^4409^4410^2410^656411:11:31 pmOptionChart
Mar '21419^6-1^0420^2419^6420^0420^62210:55:17 pmOptionChart
May '21427^0  P0^0427^0422^4422^4427^012312:00:31 pmOptionChart
Jul '21430^4  P0^0430^4428^0428^0430^410712:56:45 pmOptionChart
Sep '21417^4  P-1^0417^4416^6417^4417^46711:39:00 amOptionChart
SOYBEANS
Nov '19898^6-1^2900^0897^4900^0900^039041:40:58 amOptionChart
Jan '20912^2-1^4913^4911^4913^4913^64671:30:10 amOptionChart
Mar '20924^2-1^4925^6923^4924^0925^69061:12:25 amOptionChart
May '20934^6-1^6936^2934^6936^2936^43741:05:29 amOptionChart
Jul '20943^6-1^6945^2943^2945^2945^4651:05:29 amOptionChart
Aug '20947^0-2^0947^0947^0947^0949^038:03:36 pmOptionChart
Sep '20950^0  P0^0951^2944^4946^2950^04731:16:24 pmOptionChart
Nov '20954^0-1^6955^2953^4955^0955^68212:58:11 amOptionChart
Jan '21963^4  P0^0966^2961^4962^2963^41411:12:52 pmOptionChart
Mar '21966^4  P-0^2967^2964^2964^2966^41351:14:16 pmOptionChart
May '21970^2  P-3^6970^4969^0969^0970^2171:00:49 pmOptionChart
Jul '21977^4  P-2^4980^0977^4979^6977^41311:16:08 amOptionChart
Aug '21977^0  P-2^2973^2973^2973^2977^029:47:05 amOptionChart
Sep '21967^0  P+59^2963^2963^2963^2967^006:00:00 pmOptionChart
WHEAT
Dec '19485^4-3^2487^6485^2487^6488^612631:41:06 amOptionChart
Mar '20492^4-2^6494^2492^0494^2495^215412:40:12 amOptionChart
May '20496^6-3^0498^6496^4498^6499^62910:04:50 pmOptionChart
Jul '20500^0-3^0501^4499^6501^4503^0319:23:24 pmOptionChart
Sep '20508^4-1^6508^4508^4508^4510^2128:19:59 pmOptionChart
Dec '20520^0-2^6520^6520^0520^6522^679:34:54 pmOptionChart
Mar '21532^2  P0^0532^2531^2531^2532^2109:32:10 amOptionChart
May '21535^6  P0^0529^6529^6529^6535^6511:00:00 amOptionChart
Jul '21534^6  P0^0537^0527^6527^6534^6511:54:18 amOptionChart
SOYBEAN MEAL
Oct '19294.40-0.80295.20294.10294.80295.203741:38:41 amOptionChart
Dec '19298.10-0.80298.80297.80298.50298.9021901:38:30 amOptionChart
Jan '20299.80-1.00300.70299.70300.70300.802751:33:28 amOptionChart
MILK CLASS III
Sep '1918.34  P0.0018.3618.2918.3418.341351:11:56 pmOptionChart
Oct '1919.70-0.0419.7019.6619.6619.7489:24:35 pmOptionChart
Nov '1918.73  P0.0018.7718.3218.3518.734513:01:10 pmOptionChart
LEAN HOGS
Oct '1963.625  P0.00066.02563.17566.02563.625394141:04:57 pmOptionChart
Dec '1970.675  P0.00071.60067.12569.35070.675373311:04:59 pmOptionChart
Feb '2075.850  P0.00076.85074.15075.32575.850180421:04:58 pmOptionChart
LIVE CATTLE
Oct '1998.000  P0.00099.35097.72598.30098.000233521:04:51 pmOptionChart
Dec '19104.025  P0.000105.175103.825104.400104.025247721:04:58 pmOptionChart
Feb '20110.450  P0.000111.750110.375111.100110.45087241:04:45 pmOptionChart