MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '20417^2+3^4417^4410^6413^6413^6676199:10:31 amOptionChart
Mar '21418^4+1^6419^0413^2416^2416^6275009:10:24 amOptionChart
May '21419^6+1^2420^0414^6417^6418^471269:10:23 amOptionChart
Jul '21418^6+0^6419^0414^2417^6418^064969:10:24 amOptionChart
Sep '21401^0-0^4401^2399^0400^6401^47689:08:57 amOptionChart
Dec '21398^2-1^2399^4397^0399^2399^443849:09:55 amOptionChart
Mar '22404^2-1^0404^6402^4404^2405^22379:07:01 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 '201077^4+5^41078^21063^41072^21072^0421799:10:31 amOptionChart
Jan '211075^6+4^21076^21063^01071^41071^4298109:10:31 amOptionChart
Mar '211062^2+3^41062^41050^01058^21058^6104729:10:15 amOptionChart
May '211058^0+3^01058^01046^01054^21055^024469:10:23 amOptionChart
Jul '211058^2+2^41058^41047^01054^61055^622039:10:26 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 '21982^2-0^2983^4976^0981^0982^419019:10:22 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 '20627^2-2^4628^6621^2628^4629^6282489:10:10 amOptionChart
Mar '21628^4-2^6630^0623^4630^0631^262279:10:06 amOptionChart
May '21627^6-2^6629^2623^4628^2630^421879:09:52 amOptionChart
Jul '21618^4-2^4620^0615^2619^6621^023649:09:52 amOptionChart
Sep '21621^0-1^6621^4617^0618^0622^67369:04:50 amOptionChart
Dec '21625^4-2^6626^2622^6626^2628^26239:10:02 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 '22599^0-1^6600^4596^0600^0600^6359:07:52 amOptionChart
SOYBEAN MEAL
Dec '20388.40+9.60388.60376.80380.00378.80247569:10:30 amOptionChart
Jan '21379.60+6.60380.00370.90374.10373.0080839:10:27 amOptionChart
Mar '21368.30+4.30368.40362.10364.90364.0068589:10:30 amOptionChart
MILK CLASS III
Oct '2021.60+0.1221.6121.5821.6021.48188:40:39 amOptionChart
Nov '2020.87-0.0421.0720.6120.7920.911279:09:30 amOptionChart
Dec '2018.94+0.2318.9418.5118.5118.711149:10:25 amOptionChart
LEAN HOGS
Dec '2067.475-1.72569.80067.42569.57569.200245789:10:26 amOptionChart
Feb '2167.275-1.17568.95067.25068.77568.450113969:10:10 amOptionChart
Apr '2169.825-0.97571.02569.80071.00070.80068429:10:28 amOptionChart
LIVE CATTLE
Oct '20103.075-0.575103.825103.000103.700103.65010589:10:09 amOptionChart
Dec '20103.450-1.125104.900103.400104.850104.575289849:10:26 amOptionChart
Feb '21106.850-1.225108.350106.775108.350108.075152479:10:06 amOptionChart