MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '20416^6+3^0416^6410^6413^6413^6627189:04:33 amOptionChart
Mar '21417^6+1^0418^0413^2416^2416^6265689:04:26 amOptionChart
May '21419^0+0^4419^2414^6417^6418^469049:03:16 amOptionChart
Jul '21418^4+0^4418^6414^2417^6418^063479:04:21 amOptionChart
Sep '21400^6-0^6401^2399^0400^6401^47649:03:08 amOptionChart
Dec '21398^2-1^2399^4397^0399^2399^441609:03:28 amOptionChart
Mar '22404^0-1^2404^6402^4404^2405^22339:02:52 amOptionChart
May '22405^6-0^4405^6405^6405^6406^2257:07:00 amOptionChart
Jul '22406^0-0^6406^4404^0405^4406^61438:30:36 amOptionChart
Dec '22396^2+13^6397^4395^4396^4397^2998:41:58 amOptionChart
SOYBEANS
Nov '201076^0+4^01076^61063^41072^21072^0396539:04:30 amOptionChart
Jan '211074^2+2^61076^01063^01071^41071^4284629:04:29 amOptionChart
Mar '211060^4+1^61062^41050^01058^21058^697499:04:29 amOptionChart
May '211056^0+1^01058^01046^01054^21055^021309:04:31 amOptionChart
Jul '211056^4+0^61058^21047^01054^61055^620039:04:29 amOptionChart
Aug '211045^0-1^01047^41037^61038^21046^0798:46:54 amOptionChart
Sep '211011^6+0^21013^01008^41008^61011^4519:03:30 amOptionChart
Nov '21981^4-1^0983^4976^0981^0982^417679:03:42 amOptionChart
Jan '22978^0-1^0978^6973^6975^2979^0918:57:34 amOptionChart
Mar '22958^0+104^0958^6954^2958^0959^41888:47:06 amOptionChart
May '22952^4+94^4956^0951^2951^4955^4768:41:13 amOptionChart
Jul '22957^4+94^2958^6956^6958^6958^6488:36:07 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 '20627^0-2^6628^6621^2628^4629^6275019:04:19 amOptionChart
Mar '21628^0-3^2630^0623^4630^0631^261409:04:17 amOptionChart
May '21627^4-3^0629^2623^4628^2630^421739:03:34 amOptionChart
Jul '21618^2-2^6620^0615^2619^6621^023239:03:21 amOptionChart
Sep '21620^0-2^6621^4617^0618^0622^67329:04:27 amOptionChart
Dec '21625^6-2^4626^2622^6626^2628^26109:03:08 amOptionChart
Mar '22626^4-2^6626^6625^0625^2629^2579:04:27 amOptionChart
May '22619^6  P0^0620^0617^6618^4619^68810:24:27 amOptionChart
Jul '22597^4-3^2600^4596^0600^0600^6299:01:24 amOptionChart
SOYBEAN MEAL
Dec '20385.00+6.20385.30376.80380.00378.80223579:04:29 amOptionChart
Jan '21376.90+3.90377.00370.90374.10373.0073879:04:30 amOptionChart
Mar '21366.10+2.10366.10362.10364.90364.0061209:04:26 amOptionChart
MILK CLASS III
Oct '2021.60+0.1221.6121.5821.6021.48188:40:39 amOptionChart
Nov '2020.82-0.0921.0720.6120.7920.911199:01:35 amOptionChart
Dec '2018.77+0.0618.9418.5118.5118.711099:01:29 amOptionChart
LEAN HOGS
Dec '2067.800-1.40069.80067.45069.57569.200241549:04:32 amOptionChart
Feb '2167.575-0.87568.95067.35068.77568.450112649:04:32 amOptionChart
Apr '2170.050-0.75071.02569.80071.00070.80067539:04:32 amOptionChart
LIVE CATTLE
Oct '20103.000-0.650103.825103.000103.700103.65010449:03:42 amOptionChart
Dec '20103.550-1.025104.900103.475104.850104.575284469:04:27 amOptionChart
Feb '21106.950-1.125108.350106.900108.350108.075150039:03:58 amOptionChart