MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '20417^0+3^2417^2410^6413^6413^6657909:06:14 amOptionChart
Mar '21418^4+1^6418^4413^2416^2416^6268859:06:09 amOptionChart
May '21419^4+1^0419^6414^6417^6418^470009:06:05 amOptionChart
Jul '21418^4+0^4418^6414^2417^6418^064329:05:55 amOptionChart
Sep '21400^6-0^6401^2399^0400^6401^47659:05:09 amOptionChart
Dec '21398^2-1^2399^4397^0399^2399^442439:05:55 amOptionChart
Mar '22404^0-1^2404^6402^4404^2405^22339:02:52 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 '201077^0+5^01077^41063^41072^21072^0404549:06:13 amOptionChart
Jan '211075^2+3^61076^01063^01071^41071^4288349:06:09 amOptionChart
Mar '211061^2+2^41062^41050^01058^21058^699749:06:13 amOptionChart
May '211056^6+1^61058^01046^01054^21055^022049:06:06 amOptionChart
Jul '211057^4+1^61058^21047^01054^61055^620519:06:06 amOptionChart
Aug '211045^0-1^01047^41037^61038^21046^0798:46:54 amOptionChart
Sep '211011^6+0^21013^01008^41008^61011^4539:04:58 amOptionChart
Nov '21982^2-0^2983^4976^0981^0982^418389:06:06 amOptionChart
Jan '22978^0-1^0978^6973^6975^2979^0918:57:34 amOptionChart
Mar '22958^0+104^0958^6954^2958^0959^41888:47:06 amOptionChart
May '22952^4+94^4956^0951^2951^4955^4768:41:13 amOptionChart
Jul '22957^4+94^2958^6956^6958^6958^6488:36:07 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 '20627^2-2^4628^6621^2628^4629^6277309:06:07 amOptionChart
Mar '21628^2-3^0630^0623^4630^0631^261709:05:52 amOptionChart
May '21627^4-3^0629^2623^4628^2630^421779:03:34 amOptionChart
Jul '21618^2-2^6620^0615^2619^6621^023289:05:49 amOptionChart
Sep '21620^2-2^4621^4617^0618^0622^67349:04:50 amOptionChart
Dec '21625^2-3^0626^2622^6626^2628^26119:05:49 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 '22598^2-2^4600^4596^0600^0600^6309:05:49 amOptionChart
SOYBEAN MEAL
Dec '20385.30+6.50385.60376.80380.00378.80228399:06:13 amOptionChart
Jan '21377.40+4.40377.60370.90374.10373.0075229:06:09 amOptionChart
Mar '21366.50+2.50366.50362.10364.90364.0062789:06:11 amOptionChart
MILK CLASS III
Oct '2021.60+0.1221.6121.5821.6021.48188:40:39 amOptionChart
Nov '2020.81-0.1021.0720.6120.7920.911209:05:50 amOptionChart
Dec '2018.77+0.0618.9418.5118.5118.711099:01:29 amOptionChart
LEAN HOGS
Dec '2067.975-1.22569.80067.45069.57569.200243559:06:12 amOptionChart
Feb '2167.700-0.75068.95067.35068.77568.450112849:06:07 amOptionChart
Apr '2170.075-0.72571.02569.80071.00070.80067839:06:07 amOptionChart
LIVE CATTLE
Oct '20103.200-0.450103.825103.000103.700103.65010459:05:55 amOptionChart
Dec '20103.650-0.925104.900103.475104.850104.575285999:06:07 amOptionChart
Feb '21107.025-1.050108.350106.900108.350108.075151199:06:07 amOptionChart