MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '20418^6+5^0419^0410^6413^6413^610291110:12:46 amOptionChart
Mar '21420^4+3^6420^4413^2416^2416^63990310:12:44 amOptionChart
May '21421^2+2^6421^2414^6417^6418^4890310:12:38 amOptionChart
Jul '21420^2+2^2420^4414^2417^6418^01407510:12:31 amOptionChart
Sep '21401^6+0^2401^6399^0400^6401^486310:12:31 amOptionChart
Dec '21399^0-0^4399^4397^0399^2399^4729110:12:42 amOptionChart
Mar '22404^4-0^6404^6402^4404^2405^239810:12:31 amOptionChart
May '22405^6-0^4405^6405^6405^6406^2257:07:00 amOptionChart
Jul '22406^2-0^4406^4404^0405^4406^618710:12:38 amOptionChart
Dec '22397^0+14^4397^4395^4396^4397^21189:35:37 amOptionChart
SOYBEANS
Nov '201083^4+11^41083^61063^41072^21072^06215610:12:47 amOptionChart
Jan '211081^4+10^01082^01063^01071^41071^44159410:12:45 amOptionChart
Mar '211067^6+9^01067^61050^01058^21058^61662110:12:44 amOptionChart
May '211063^0+8^01063^01046^01054^21055^0488210:12:42 amOptionChart
Jul '211062^6+7^01062^61047^01054^61055^6556710:12:42 amOptionChart
Aug '211051^4+5^41051^41037^61038^21046^011110:11:02 amOptionChart
Sep '211015^4+4^01015^41008^41008^61011^410710:11:31 amOptionChart
Nov '21984^6+2^2984^6976^0981^0982^4300010:12:44 amOptionChart
Jan '22980^6+1^6980^6973^6975^2979^012710:11:54 amOptionChart
Mar '22959^6+105^6959^6954^2958^0959^426310:01:25 amOptionChart
May '22955^4+97^4956^0951^2951^4955^48210:04:25 amOptionChart
Jul '22958^6+95^4958^6956^6958^6958^6529:20:57 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 '20627^4-2^2628^6621^2628^4629^63449710:12:43 amOptionChart
Mar '21628^0-3^2630^0623^4630^0631^2737610:12:07 amOptionChart
May '21627^2-3^2629^2623^4628^2630^4242010:12:07 amOptionChart
Jul '21616^6-4^2620^0615^0619^6621^0437310:11:47 amOptionChart
Sep '21618^0-4^6621^4617^0618^0622^688210:11:26 amOptionChart
Dec '21623^2-5^0626^2622^4626^2628^273910:10:48 amOptionChart
Mar '22624^2-5^0626^6624^2625^2629^27710:10:48 amOptionChart
May '22619^6  P0^0620^0617^6618^4619^68810:24:27 amOptionChart
Jul '22597^0-3^6600^4595^6600^0600^6449:44:15 amOptionChart
SOYBEAN MEAL
Dec '20389.10+10.30390.80376.80380.00378.803836210:12:45 amOptionChart
Jan '21381.60+8.60382.50370.90374.10373.001155210:12:42 amOptionChart
Mar '21370.00+6.00370.40362.10364.90364.00942110:12:42 amOptionChart
MILK CLASS III
Oct '2021.58+0.1021.6221.5821.6021.48279:32:30 amOptionChart
Nov '2020.89-0.0221.0720.6120.7920.9128410:08:37 amOptionChart
Dec '2018.98+0.2719.0818.5118.5118.7118010:08:37 amOptionChart
LEAN HOGS
Dec '2067.525-1.67569.80066.75069.57569.2002865410:12:34 amOptionChart
Feb '2167.525-0.92568.95066.85068.77568.4501224010:12:30 amOptionChart
Apr '2169.925-0.87571.02569.50071.00070.800738610:11:20 amOptionChart
LIVE CATTLE
Oct '20103.250-0.400103.825103.000103.700103.650114210:11:21 amOptionChart
Dec '20103.675-0.900104.900103.400104.850104.5753192510:12:37 amOptionChart
Feb '21107.050-1.025108.350106.775108.350108.0751663110:12:10 amOptionChart