MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '19377^0-0^6377^2376^2377^0377^62052247:35:46 pmOptionChart
Mar '20385^6-0^6385^6385^0385^6386^41687927:35:21 pmOptionChart
May '20391^6-1^0391^6391^4391^6392^6255107:10:38 pmOptionChart
Jul '20397^4-1^2397^6397^2397^6398^6283627:12:19 pmOptionChart
Sep '20394^2-1^0394^2394^0394^0395^230487:05:25 pmOptionChart
Dec '20399^0-1^0399^2398^6399^2400^087417:10:22 pmOptionChart
Mar '21409^4-0^2409^6407^6408^6409^64641:07:27 pmOptionChart
May '21413^6-1^0414^6413^6414^0414^610610:28:21 amOptionChart
Jul '21418^00^0418^0416^6417^4418^01881:12:13 pmOptionChart
Sep '21406^6-11^0406^6406^6406^6406^622:40:21 pmOptionChart
SOYBEANS
Nov '19905^0-0^6909^2905^0906^0905^61581:15:32 pmOptionChart
Jan '20918^0+1^0918^2916^2916^4917^0741837:36:11 pmOptionChart
Mar '20931^2+1^0931^2929^6930^0930^2328137:25:36 pmOptionChart
May '20943^6+1^0943^6942^2942^4942^6107137:34:59 pmOptionChart
Jul '20954^4+0^6954^4952^6952^6953^676167:29:54 pmOptionChart
Aug '20957^4+0^2957^4957^2957^2957^24367:02:16 pmOptionChart
Sep '20955^6+1^0955^6955^6955^6954^63677:34:59 pmOptionChart
Nov '20957^20^0957^2956^0956^0957^224807:20:29 pmOptionChart
Jan '21960^4-0^4960^4960^2960^2961^02187:02:00 pmOptionChart
Mar '21955^6-2^0958^0954^6957^4956^06141:14:17 pmOptionChart
May '21954^6-9^2957^2954^2955^0955^28612:55:10 pmOptionChart
Jul '21959^0-11^4960^0958^4960^0958^43311:38:45 amOptionChart
Aug '21957^4  P-11^6957^4957^4957^4957^4121:35:17 pmOptionChart
Sep '21941^0  P+44^6941^0941^0941^0941^001:35:17 pmOptionChart
WHEAT
Dec '19515^2-1^6516^6515^2516^4517^0744247:37:11 pmOptionChart
Mar '20520^2-1^4521^4520^2521^2521^6578187:33:22 pmOptionChart
May '20525^2-1^2526^2525^2526^2526^4122117:21:17 pmOptionChart
Jul '20528^6-1^4529^6528^6529^6530^271717:29:44 pmOptionChart
Sep '20537^6+0^4537^6527^0527^4537^213061:15:12 pmOptionChart
Dec '20548^2-0^4549^2538^6539^2548^619101:17:02 pmOptionChart
Mar '21555^0-1^4555^0555^0555^0556^41627:21:06 pmOptionChart
May '21554^60^0554^6554^6554^6554^6181:15:17 pmOptionChart
Jul '21544^6-3^0547^6544^6544^6547^61710:26:51 amOptionChart
SOYBEAN MEAL
Dec '19302.10-0.20302.30301.90302.10302.30617057:36:11 pmOptionChart
Jan '20304.20-0.20304.30304.00304.20304.40516937:36:11 pmOptionChart
Mar '20307.600.00307.70307.30307.50307.60213597:34:45 pmOptionChart
MILK CLASS III
Nov '1920.13+0.0920.2319.9220.1720.043673:44:10 pmOptionChart
Dec '1918.63-0.0618.6518.6318.6518.6935:06:52 pmOptionChart
Jan '2017.65-0.0417.6917.6517.6917.6955:05:54 pmOptionChart
LEAN HOGS
Dec '1964.9000.00065.67563.75063.75064.725266931:04:58 pmOptionChart
Feb '2075.9500.00076.10074.20074.40075.550243351:04:59 pmOptionChart
Apr '2082.4000.00082.40080.77581.00082.025122001:04:56 pmOptionChart
LIVE CATTLE
Dec '19119.8750.000119.975119.050119.700119.750274421:04:59 pmOptionChart
Feb '20125.7250.000125.775124.775125.450125.575290151:04:57 pmOptionChart
Apr '20127.1750.000127.200126.350126.825127.050131141:04:59 pmOptionChart