MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '20417^6+4^0418^2410^6413^6413^6961259:55:43 amOptionChart
Mar '21419^2+2^4419^6413^2416^2416^6358759:55:42 amOptionChart
May '21420^0+1^4420^4414^6417^6418^483889:54:52 amOptionChart
Jul '21419^2+1^2419^4414^2417^6418^0131869:54:45 amOptionChart
Sep '21401^0-0^4401^2399^0400^6401^48039:55:27 amOptionChart
Dec '21398^2-1^2399^4397^0399^2399^463649:54:03 amOptionChart
Mar '22403^6-1^4404^6402^4404^2405^23459:55:43 amOptionChart
May '22405^6-0^4405^6405^6405^6406^2257:07:00 amOptionChart
Jul '22405^6-1^0406^4404^0405^4406^61869:42:52 amOptionChart
Dec '22397^0+14^4397^4395^4396^4397^21189:35:37 amOptionChart
SOYBEANS
Nov '201081^2+9^21083^01063^41072^21072^0584509:55:34 amOptionChart
Jan '211079^2+7^61081^01063^01071^41071^4393959:55:38 amOptionChart
Mar '211065^6+7^01067^21050^01058^21058^6159069:55:40 amOptionChart
May '211060^2+5^21061^61046^01054^21055^042999:55:26 amOptionChart
Jul '211059^4+3^61061^21047^01054^61055^653619:55:26 amOptionChart
Aug '211047^6+1^61050^21037^61038^21046^01069:50:15 amOptionChart
Sep '211011^40^01013^61008^41008^61011^4809:45:33 amOptionChart
Nov '21982^2-0^2983^4976^0981^0982^428219:55:26 amOptionChart
Jan '22978^4-0^4978^6973^6975^2979^01229:52:52 amOptionChart
Mar '22958^2+104^2958^6954^2958^0959^42619:55:22 amOptionChart
May '22953^6+95^6956^0951^2951^4955^4819:42:09 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 '20626^2-3^4628^6621^2628^4629^6330889:55:39 amOptionChart
Mar '21627^0-4^2630^0623^4630^0631^271189:55:17 amOptionChart
May '21626^2-4^2629^2623^4628^2630^423769:52:54 amOptionChart
Jul '21616^2-4^6620^0615^0619^6621^042909:55:17 amOptionChart
Sep '21618^2-4^4621^4617^0618^0622^68459:54:03 amOptionChart
Dec '21623^0-5^2626^2622^4626^2628^26989:52:00 amOptionChart
Mar '22624^6-4^4626^6624^6625^2629^2619:45:33 amOptionChart
May '22619^6  P0^0620^0617^6618^4619^68810:24:27 amOptionChart
Jul '22595^6-5^0600^4595^6600^0600^6429:44:15 amOptionChart
SOYBEAN MEAL
Dec '20388.00+9.20390.80376.80380.00378.80354259:55:42 amOptionChart
Jan '21380.70+7.70382.50370.90374.10373.00110329:55:34 amOptionChart
Mar '21369.50+5.50370.40362.10364.90364.0091509:55:26 amOptionChart
MILK CLASS III
Oct '2021.58+0.1021.6221.5821.6021.48279:32:30 amOptionChart
Nov '2020.90-0.0121.0720.6120.7920.912669:52:32 amOptionChart
Dec '2019.00+0.2919.0818.5118.5118.711719:54:10 amOptionChart
LEAN HOGS
Dec '2066.825-2.37569.80066.75069.57569.200275659:55:43 amOptionChart
Feb '2166.950-1.50068.95066.95068.77568.450119919:55:43 amOptionChart
Apr '2169.600-1.20071.02569.60071.00070.80072539:55:42 amOptionChart
LIVE CATTLE
Oct '20103.400-0.250103.825103.000103.700103.65011129:55:02 amOptionChart
Dec '20104.075-0.500104.900103.400104.850104.575311399:55:42 amOptionChart
Feb '21107.500-0.575108.350106.775108.350108.075162009:55:41 amOptionChart