MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '20417^4+3^6417^6410^6413^6413^6688559:12:13 amOptionChart
Mar '21419^2+2^4419^2413^2416^2416^6278559:12:13 amOptionChart
May '21420^0+1^4420^2414^6417^6418^471989:12:13 amOptionChart
Jul '21419^2+1^2419^2414^2417^6418^065799:11:57 amOptionChart
Sep '21401^0-0^4401^2399^0400^6401^47709:08:57 amOptionChart
Dec '21398^4-1^0399^4397^0399^2399^444039:11:43 amOptionChart
Mar '22404^2-1^0404^6402^4404^2405^22609:11:45 amOptionChart
May '22405^6-0^4405^6405^6405^6406^2257:07:00 amOptionChart
Jul '22406^2-0^4406^4404^0405^4406^61459:11:50 amOptionChart
Dec '22396^2+13^6397^4395^4396^4397^2998:41:58 amOptionChart
SOYBEANS
Nov '201078^4+6^41078^61063^41072^21072^0426539:12:09 amOptionChart
Jan '211076^2+4^61076^41063^01071^41071^4301689:12:00 amOptionChart
Mar '211062^4+3^61063^01050^01058^21058^6105639:12:12 amOptionChart
May '211058^0+3^01058^41046^01054^21055^025339:12:12 amOptionChart
Jul '211058^0+2^21058^41047^01054^61055^622129:10:58 amOptionChart
Aug '211045^0-1^01047^41037^61038^21046^0798:46:54 amOptionChart
Sep '211012^6+1^21013^01008^41008^61011^4559:07:03 amOptionChart
Nov '21982^2-0^2983^4976^0981^0982^419219:11:59 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 '20628^0-1^6628^6621^2628^4629^6284399:12:08 amOptionChart
Mar '21628^6-2^4630^0623^4630^0631^262359:11:52 amOptionChart
May '21627^4-3^0629^2623^4628^2630^421899:09:52 amOptionChart
Jul '21619^0-2^0620^0615^2619^6621^023699:11:59 amOptionChart
Sep '21621^0-1^6621^4617^0618^0622^67369:04:50 amOptionChart
Dec '21626^0-2^2626^2622^6626^2628^26289:11:45 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 '20388.20+9.40388.60376.80380.00378.80250589:12:13 amOptionChart
Jan '21379.70+6.70380.00370.90374.10373.0082049:12:13 amOptionChart
Mar '21368.20+4.20368.60362.10364.90364.0069509:12:12 amOptionChart
MILK CLASS III
Oct '2021.60+0.1221.6121.5821.6021.48188:40:39 amOptionChart
Nov '2020.94+0.0321.0720.6120.7920.911379:11:09 amOptionChart
Dec '2018.98+0.2719.0018.5118.5118.711229:10:53 amOptionChart
LEAN HOGS
Dec '2067.800-1.40069.80067.42569.57569.200247119:12:11 amOptionChart
Feb '2167.550-0.90068.95067.25068.77568.450114179:12:12 amOptionChart
Apr '2170.000-0.80071.02569.80071.00070.80068539:11:12 amOptionChart
LIVE CATTLE
Oct '20103.050-0.600103.825103.000103.700103.65010599:10:35 amOptionChart
Dec '20103.625-0.950104.900103.400104.850104.575290629:12:10 amOptionChart
Feb '21107.000-1.075108.350106.775108.350108.075152659:11:12 amOptionChart