MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '20416^6+3^0418^2410^6413^6413^6900959:42:02 amOptionChart
Mar '21418^4+1^6419^6413^2416^2416^6340409:41:57 amOptionChart
May '21419^4+1^0420^4414^6417^6418^481239:41:16 amOptionChart
Jul '21418^6+0^6419^4414^2417^6418^0129089:41:52 amOptionChart
Sep '21400^6-0^6401^2399^0400^6401^47939:28:54 amOptionChart
Dec '21398^0-1^4399^4397^0399^2399^457449:41:50 amOptionChart
Mar '22403^4-1^6404^6402^4404^2405^23039:40:20 amOptionChart
May '22405^6-0^4405^6405^6405^6406^2257:07:00 amOptionChart
Jul '22405^4-1^2406^4404^0405^4406^61819:40:48 amOptionChart
Dec '22397^0+14^4397^4395^4396^4397^21189:35:37 amOptionChart
SOYBEANS
Nov '201079^0+7^01083^01063^41072^21072^0557679:42:02 amOptionChart
Jan '211077^0+5^41081^01063^01071^41071^4376849:42:02 amOptionChart
Mar '211062^6+4^01067^21050^01058^21058^6149539:41:51 amOptionChart
May '211057^4+2^41061^61046^01054^21055^038179:42:01 amOptionChart
Jul '211057^2+1^41061^21047^01054^61055^651699:41:35 amOptionChart
Aug '211046^2+0^21050^21037^61038^21046^0949:40:07 amOptionChart
Sep '211011^0-0^41013^61008^41008^61011^4749:39:38 amOptionChart
Nov '21979^6-2^6983^4976^0981^0982^426039:42:02 amOptionChart
Jan '22976^0-3^0978^6973^6975^2979^01189:40:13 amOptionChart
Mar '22955^6+101^6958^6954^2958^0959^42239:40:18 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 '20625^0-4^6628^6621^2628^4629^6321179:42:02 amOptionChart
Mar '21626^0-5^2630^0623^4630^0631^268779:42:02 amOptionChart
May '21625^0-5^4629^2623^4628^2630^423579:41:18 amOptionChart
Jul '21615^0-6^0620^0615^0619^6621^042199:41:59 amOptionChart
Sep '21617^2-5^4621^4617^0618^0622^68329:41:23 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 '22596^6-4^0600^4596^0600^0600^6419:40:13 amOptionChart
SOYBEAN MEAL
Dec '20387.60+8.80390.80376.80380.00378.80336249:42:02 amOptionChart
Jan '21380.10+7.10382.50370.90374.10373.00106339:42:03 amOptionChart
Mar '21368.60+4.60370.40362.10364.90364.0087979:41:43 amOptionChart
MILK CLASS III
Oct '2021.58+0.1021.6221.5821.6021.48279:32:30 amOptionChart
Nov '2020.94+0.0321.0720.6120.7920.912429:38:53 amOptionChart
Dec '2018.96+0.2519.0818.5118.5118.711569:38:53 amOptionChart
LEAN HOGS
Dec '2067.500-1.70069.80067.25069.57569.200262889:42:02 amOptionChart
Feb '2167.575-0.87568.95067.25068.77568.450117669:42:00 amOptionChart
Apr '2170.025-0.77571.02569.80071.00070.80070729:42:00 amOptionChart
LIVE CATTLE
Oct '20103.150-0.500103.825103.000103.700103.65010879:39:32 amOptionChart
Dec '20103.800-0.775104.900103.400104.850104.575306029:42:04 amOptionChart
Feb '21107.200-0.875108.350106.775108.350108.075159039:41:52 amOptionChart