MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '20417^0+3^2417^6410^6413^6413^6698469:13:55 amOptionChart
Mar '21418^4+1^6419^2413^2416^2416^6281479:13:55 amOptionChart
May '21419^6+1^2420^2414^6417^6418^472449:13:56 amOptionChart
Jul '21419^0+1^0419^2414^2417^6418^066379:13:39 amOptionChart
Sep '21401^0-0^4401^2399^0400^6401^47729:13:54 amOptionChart
Dec '21398^2-1^2399^4397^0399^2399^444769:13:55 amOptionChart
Mar '22404^0-1^2404^6402^4404^2405^22629:13:55 amOptionChart
May '22405^6-0^4405^6405^6405^6406^2257:07:00 amOptionChart
Jul '22406^0-0^6406^4404^0405^4406^61469:12:20 amOptionChart
Dec '22396^2+13^6397^4395^4396^4397^2998:41:58 amOptionChart
SOYBEANS
Nov '201077^4+5^41078^61063^41072^21072^0434909:13:55 amOptionChart
Jan '211075^4+4^01076^41063^01071^41071^4305359:13:55 amOptionChart
Mar '211061^6+3^01063^01050^01058^21058^6107859:13:52 amOptionChart
May '211057^2+2^21058^41046^01054^21055^026109:13:50 amOptionChart
Jul '211057^6+2^01058^41047^01054^61055^622319:13:50 amOptionChart
Aug '211045^0-1^01047^41037^61038^21046^0798:46:54 amOptionChart
Sep '211012^0+0^41013^01008^41008^61011^4569:07:03 amOptionChart
Nov '21981^6-0^6983^4976^0981^0982^419369:13:43 amOptionChart
Jan '22978^2-0^6978^6973^6975^2979^0939:08:57 amOptionChart
Mar '22958^4+104^4958^6954^2958^0959^42209:10:18 amOptionChart
May '22954^0+96^0956^0951^2951^4955^4779:08:57 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 '20625^6-4^0628^6621^2628^4629^6288139:13:53 amOptionChart
Mar '21626^6-4^4630^0623^4630^0631^262769:13:53 amOptionChart
May '21626^6-3^6629^2623^4628^2630^421999:13:44 amOptionChart
Jul '21617^4-3^4620^0615^2619^6621^023849:13:44 amOptionChart
Sep '21619^6-3^0621^4617^0618^0622^67439:12:46 amOptionChart
Dec '21625^0-3^2626^2622^6626^2628^26309:13:44 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 '22598^4-2^2600^4596^0600^0600^6369:11:27 amOptionChart
SOYBEAN MEAL
Dec '20387.80+9.00388.70376.80380.00378.80254849:13:56 amOptionChart
Jan '21379.50+6.50380.10370.90374.10373.0083279:13:52 amOptionChart
Mar '21368.10+4.10368.60362.10364.90364.0070709:13:43 amOptionChart
MILK CLASS III
Oct '2021.60+0.1221.6121.5821.6021.48188:40:39 amOptionChart
Nov '2020.94+0.0321.0720.6120.7920.911519:13:50 amOptionChart
Dec '2019.00+0.2919.0018.5118.5118.711259:12:38 amOptionChart
LEAN HOGS
Dec '2067.900-1.30069.80067.42569.57569.200247689:13:56 amOptionChart
Feb '2167.675-0.77568.95067.25068.77568.450114269:13:50 amOptionChart
Apr '2170.050-0.75071.02569.80071.00070.80068569:12:24 amOptionChart
LIVE CATTLE
Oct '20103.050-0.600103.825103.000103.700103.65010599:10:35 amOptionChart
Dec '20103.700-0.875104.900103.400104.850104.575291199:13:55 amOptionChart
Feb '21107.025-1.050108.350106.775108.350108.075153029:13:29 amOptionChart