MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '20417^4+3^6417^6410^6413^6413^6729679:17:22 amOptionChart
Mar '21419^0+2^2419^2413^2416^2416^6290799:17:13 amOptionChart
May '21420^0+1^4420^2414^6417^6418^473509:17:19 amOptionChart
Jul '21419^2+1^2419^4414^2417^6418^068369:16:51 amOptionChart
Sep '21401^2-0^2401^2399^0400^6401^47739:16:55 amOptionChart
Dec '21398^4-1^0399^4397^0399^2399^445349:17:18 amOptionChart
Mar '22404^0-1^2404^6402^4404^2405^22639:14:16 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 '201079^0+7^01079^61063^41072^21072^0450329:17:20 amOptionChart
Jan '211077^2+5^61078^01063^01071^41071^4314459:17:20 amOptionChart
Mar '211063^4+4^61064^01050^01058^21058^6113829:17:21 amOptionChart
May '211059^0+4^01059^21046^01054^21055^027199:17:20 amOptionChart
Jul '211059^0+3^21059^21047^01054^61055^622809:17:15 amOptionChart
Aug '211045^0-1^01047^41037^61038^21046^0798:46:54 amOptionChart
Sep '211012^2+0^61013^01008^41008^61011^4579:16:06 amOptionChart
Nov '21982^2-0^2983^4976^0981^0982^419909:17:00 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 '20627^2-2^4628^6621^2628^4629^6293059:17:17 amOptionChart
Mar '21628^2-3^0630^0623^4630^0631^263169:17:12 amOptionChart
May '21628^0-2^4629^2623^4628^2630^422129:17:12 amOptionChart
Jul '21619^0-2^0620^0615^2619^6621^024109:17:15 amOptionChart
Sep '21619^6-3^0621^4617^0618^0622^67449:14:46 amOptionChart
Dec '21625^6-2^4626^2622^6626^2628^26319:15:30 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 '20388.10+9.30388.80376.80380.00378.80260419:17:18 amOptionChart
Jan '21379.90+6.90380.40370.90374.10373.0084649:17:17 amOptionChart
Mar '21368.60+4.60369.00362.10364.90364.0074389:17:22 amOptionChart
MILK CLASS III
Oct '2021.60+0.1221.6121.5821.6021.48188:40:39 amOptionChart
Nov '2020.910.0021.0720.6120.7920.911609:16:06 amOptionChart
Dec '2019.05+0.3419.0518.5118.5118.711279:14:36 amOptionChart
LEAN HOGS
Dec '2067.875-1.32569.80067.42569.57569.200249229:17:19 amOptionChart
Feb '2167.625-0.82568.95067.25068.77568.450114459:16:24 amOptionChart
Apr '2170.050-0.75071.02569.80071.00070.80068709:16:46 amOptionChart
LIVE CATTLE
Oct '20103.575-0.075103.825103.000103.700103.65010649:15:49 amOptionChart
Dec '20103.825-0.750104.900103.400104.850104.575294319:17:20 amOptionChart
Feb '21107.200-0.875108.350106.775108.350108.075153829:16:49 amOptionChart