MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '20417^2+3^4418^2410^6413^6413^6872499:36:07 amOptionChart
Mar '21419^0+2^2419^6413^2416^2416^6330729:35:50 amOptionChart
May '21419^6+1^2420^4414^6417^6418^480399:35:37 amOptionChart
Jul '21419^0+1^0419^4414^2417^6418^0126929:35:37 amOptionChart
Sep '21400^6-0^6401^2399^0400^6401^47939:28:54 amOptionChart
Dec '21398^0-1^4399^4397^0399^2399^453309:34:51 amOptionChart
Mar '22403^6-1^4404^6402^4404^2405^22919:32:02 amOptionChart
May '22405^6-0^4405^6405^6405^6406^2257:07:00 amOptionChart
Jul '22405^4-1^2406^4404^0405^4406^61709:35:37 amOptionChart
Dec '22397^0+14^4397^4395^4396^4397^21189:35:37 amOptionChart
SOYBEANS
Nov '201080^4+8^41083^01063^41072^21072^0545829:36:07 amOptionChart
Jan '211078^4+7^01081^01063^01071^41071^4369289:36:05 amOptionChart
Mar '211064^2+5^41067^21050^01058^21058^6147139:35:47 amOptionChart
May '211058^4+3^41061^61046^01054^21055^036089:36:07 amOptionChart
Jul '211058^0+2^21061^21047^01054^61055^650579:36:07 amOptionChart
Aug '211047^2+1^21050^21037^61038^21046^0939:28:16 amOptionChart
Sep '211012^0+0^41013^61008^41008^61011^4709:29:46 amOptionChart
Nov '21980^6-1^6983^4976^0981^0982^425239:36:05 amOptionChart
Jan '22977^6-1^2978^6973^6975^2979^01179:28:32 amOptionChart
Mar '22957^2+103^2958^6954^2958^0959^42219:22:09 amOptionChart
May '22954^0+96^0956^0951^2951^4955^4779:08:57 amOptionChart
Jul '22958^0+94^6958^6956^6958^6958^6519:20:57 amOptionChart
Aug '22953^2  P+91^0953^2953^2953^2953^241:19:20 pmOptionChart
Sep '22934^4  P+71^2934^4934^4934^4934^421:18:28 pmOptionChart
WHEAT
Dec '20625^4-4^2628^6621^2628^4629^6316909:36:00 amOptionChart
Mar '21626^4-4^6630^0623^4630^0631^267419:35:37 amOptionChart
May '21625^6-4^6629^2623^4628^2630^423479:33:22 amOptionChart
Jul '21615^6-5^2620^0615^2619^6621^041779:36:00 amOptionChart
Sep '21617^6-5^0621^4617^0618^0622^68229:33:43 amOptionChart
Dec '21623^0-5^2626^2622^6626^2628^26659:30:51 amOptionChart
Mar '22625^4-3^6626^6625^0625^2629^2609:27:22 amOptionChart
May '22619^6  P0^0620^0617^6618^4619^68810:24:27 amOptionChart
Jul '22598^0-2^6600^4596^0600^0600^6409:21:36 amOptionChart
SOYBEAN MEAL
Dec '20388.50+9.70390.80376.80380.00378.80325949:36:07 amOptionChart
Jan '21380.80+7.80382.50370.90374.10373.00103459:36:07 amOptionChart
Mar '21369.20+5.20370.40362.10364.90364.0086759:35:47 amOptionChart
MILK CLASS III
Oct '2021.58+0.1021.6221.5821.6021.48279:32:30 amOptionChart
Nov '2020.90-0.0121.0720.6120.7920.912389:35:26 amOptionChart
Dec '2018.94+0.2319.0818.5118.5118.711559:35:26 amOptionChart
LEAN HOGS
Dec '2067.350-1.85069.80067.25069.57569.200260549:36:02 amOptionChart
Feb '2167.400-1.05068.95067.25068.77568.450117039:35:22 amOptionChart
Apr '2169.875-0.92571.02569.80071.00070.80070579:33:35 amOptionChart
LIVE CATTLE
Oct '20103.100-0.550103.825103.000103.700103.65010819:35:31 amOptionChart
Dec '20103.575-1.000104.900103.400104.850104.575303399:35:57 amOptionChart
Feb '21106.925-1.150108.350106.775108.350108.075157759:35:40 amOptionChart