MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '20416^6+3^0418^2410^6413^6413^6887489:39:31 amOptionChart
Mar '21418^4+1^6419^6413^2416^2416^6336609:39:29 amOptionChart
May '21419^4+1^0420^4414^6417^6418^480749:39:31 amOptionChart
Jul '21418^6+0^6419^4414^2417^6418^0127139:39:31 amOptionChart
Sep '21400^6-0^6401^2399^0400^6401^47939:28:54 amOptionChart
Dec '21398^0-1^4399^4397^0399^2399^454099:39:31 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 '22405^6-1^0406^4404^0405^4406^61809:37:50 amOptionChart
Dec '22397^0+14^4397^4395^4396^4397^21189:35:37 amOptionChart
SOYBEANS
Nov '201080^0+8^01083^01063^41072^21072^0550639:39:31 amOptionChart
Jan '211077^6+6^21081^01063^01071^41071^4372869:39:31 amOptionChart
Mar '211063^4+4^61067^21050^01058^21058^6148209:39:29 amOptionChart
May '211057^6+2^61061^61046^01054^21055^036679:39:06 amOptionChart
Jul '211057^4+1^61061^21047^01054^61055^651109:39:16 amOptionChart
Aug '211047^2+1^21050^21037^61038^21046^0939:28:16 amOptionChart
Sep '211011^2-0^21013^61008^41008^61011^4729:39:27 amOptionChart
Nov '21980^2-2^2983^4976^0981^0982^425429:39:31 amOptionChart
Jan '22977^6-1^2978^6973^6975^2979^01179:28:32 amOptionChart
Mar '22957^0+103^0958^6954^2958^0959^42229:38:55 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 '20625^0-4^6628^6621^2628^4629^6318749:39:31 amOptionChart
Mar '21626^2-5^0630^0623^4630^0631^267709:37:56 amOptionChart
May '21625^6-4^6629^2623^4628^2630^423479:33:22 amOptionChart
Jul '21615^2-5^6620^0615^2619^6621^041929:38:38 amOptionChart
Sep '21617^2-5^4621^4617^0618^0622^68309:37:30 amOptionChart
Dec '21622^6-5^4626^2622^6626^2628^26669:38:00 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 '20388.00+9.20390.80376.80380.00378.80329119:39:29 amOptionChart
Jan '21380.40+7.40382.50370.90374.10373.00104399:39:31 amOptionChart
Mar '21368.80+4.80370.40362.10364.90364.0087069:39:10 amOptionChart
MILK CLASS III
Oct '2021.58+0.1021.6221.5821.6021.48279:32:30 amOptionChart
Nov '2020.94+0.0321.0720.6120.7920.912419:38:53 amOptionChart
Dec '2018.96+0.2519.0818.5118.5118.711569:38:53 amOptionChart
LEAN HOGS
Dec '2067.550-1.65069.80067.25069.57569.200262089:39:23 amOptionChart
Feb '2167.550-0.90068.95067.25068.77568.450117329:38:49 amOptionChart
Apr '2169.975-0.82571.02569.80071.00070.80070669:39:05 amOptionChart
LIVE CATTLE
Oct '20103.150-0.500103.825103.000103.700103.65010869:39:32 amOptionChart
Dec '20103.750-0.825104.900103.400104.850104.575305459:39:31 amOptionChart
Feb '21107.125-0.950108.350106.775108.350108.075158629:39:18 amOptionChart