MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '20417^4+3^6417^4410^6413^6413^6665519:07:56 amOptionChart
Mar '21419^0+2^2419^0413^2416^2416^6271229:07:53 amOptionChart
May '21420^0+1^4420^0414^6417^6418^470479:07:53 amOptionChart
Jul '21419^0+1^0419^0414^2417^6418^064669:07:52 amOptionChart
Sep '21401^0-0^4401^2399^0400^6401^47669:07:00 amOptionChart
Dec '21398^4-1^0399^4397^0399^2399^443469:07:01 amOptionChart
Mar '22404^2-1^0404^6402^4404^2405^22359:07:01 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 '201078^0+6^01078^21063^41072^21072^0412379:07:54 amOptionChart
Jan '211076^2+4^61076^21063^01071^41071^4292419:07:52 amOptionChart
Mar '211062^4+3^61062^41050^01058^21058^6102759:07:52 amOptionChart
May '211058^0+3^01058^01046^01054^21055^023099:07:52 amOptionChart
Jul '211058^0+2^21058^21047^01054^61055^621159:07:50 amOptionChart
Aug '211045^0-1^01047^41037^61038^21046^0798:46:54 amOptionChart
Sep '211012^6+1^21013^01008^41008^61011^4559:07:03 amOptionChart
Nov '21983^0+0^4983^4976^0981^0982^418599:07:52 amOptionChart
Jan '22978^0-1^0978^6973^6975^2979^0918:57:34 amOptionChart
Mar '22958^6+104^6958^6954^2958^0959^41899:07:48 amOptionChart
May '22952^4+94^4956^0951^2951^4955^4768:41:13 amOptionChart
Jul '22958^0+94^6958^6956^6958^6958^6498:36:07 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 '20628^0-1^6628^6621^2628^4629^6280299:07:54 amOptionChart
Mar '21629^0-2^2630^0623^4630^0631^261999:07:47 amOptionChart
May '21628^0-2^4629^2623^4628^2630^421809:07:30 amOptionChart
Jul '21618^6-2^2620^0615^2619^6621^023529:07:30 amOptionChart
Sep '21621^0-1^6621^4617^0618^0622^67369:04:50 amOptionChart
Dec '21626^0-2^2626^2622^6626^2628^26189:07:47 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 '22599^0-1^6600^4596^0600^0600^6359:07:52 amOptionChart
SOYBEAN MEAL
Dec '20387.20+8.40387.40376.80380.00378.80238959:07:55 amOptionChart
Jan '21378.90+5.90379.00370.90374.10373.0077349:07:55 amOptionChart
Mar '21367.80+3.80367.80362.10364.90364.0066129:07:55 amOptionChart
MILK CLASS III
Oct '2021.60+0.1221.6121.5821.6021.48188:40:39 amOptionChart
Nov '2020.89-0.0221.0720.6120.7920.911249:07:49 amOptionChart
Dec '2018.89+0.1818.9418.5118.5118.711119:06:30 amOptionChart
LEAN HOGS
Dec '2067.775-1.42569.80067.45069.57569.200244139:07:42 amOptionChart
Feb '2167.550-0.90068.95067.35068.77568.450112989:07:30 amOptionChart
Apr '2169.850-0.95071.02569.80071.00070.80067939:07:57 amOptionChart
LIVE CATTLE
Oct '20103.200-0.450103.825103.000103.700103.65010539:07:24 amOptionChart
Dec '20103.525-1.050104.900103.475104.850104.575287279:07:56 amOptionChart
Feb '21106.950-1.125108.350106.900108.350108.075151689:07:44 amOptionChart