MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '20417^4+3^6418^2410^6413^6413^6774089:20:46 amOptionChart
Mar '21419^2+2^4419^6413^2416^2416^6298789:20:42 amOptionChart
May '21420^2+1^6420^4414^6417^6418^474689:20:35 amOptionChart
Jul '21419^2+1^2419^4414^2417^6418^070369:20:38 amOptionChart
Sep '21401^2-0^2401^2399^0400^6401^47779:17:45 amOptionChart
Dec '21398^4-1^0399^4397^0399^2399^446809:20:12 amOptionChart
Mar '22404^2-1^0404^6402^4404^2405^22649:19:46 amOptionChart
May '22405^6-0^4405^6405^6405^6406^2257:07:00 amOptionChart
Jul '22406^0-0^6406^4404^0405^4406^61469:12:20 amOptionChart
Dec '22397^0+14^4397^4395^4396^4397^21019:19:06 amOptionChart
SOYBEANS
Nov '201081^6+9^61083^01063^41072^21072^0489039:20:46 amOptionChart
Jan '211080^0+8^41081^01063^01071^41071^4337659:20:47 amOptionChart
Mar '211066^2+7^41067^21050^01058^21058^6130249:20:46 amOptionChart
May '211061^0+6^01061^61046^01054^21055^030089:20:42 amOptionChart
Jul '211060^2+4^41061^21047^01054^61055^624289:20:31 amOptionChart
Aug '211050^2+4^21050^21037^61038^21046^0839:19:52 amOptionChart
Sep '211013^6+2^21013^61008^41008^61011^4669:20:02 amOptionChart
Nov '21981^6-0^6983^4976^0981^0982^421569:20:42 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 '20627^2-2^4628^6621^2628^4629^6298069:20:46 amOptionChart
Mar '21628^2-3^0630^0623^4630^0631^263839:20:29 amOptionChart
May '21627^6-2^6629^2623^4628^2630^422179:20:18 amOptionChart
Jul '21618^4-2^4620^0615^2619^6621^024269:20:32 amOptionChart
Sep '21621^0-1^6621^4617^0618^0622^67479:20:03 amOptionChart
Dec '21625^4-2^6626^2622^6626^2628^26389:20:00 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 '20389.80+11.00390.80376.80380.00378.80285339:20:47 amOptionChart
Jan '21381.60+8.60382.50370.90374.10373.0092269:20:41 amOptionChart
Mar '21369.80+5.80370.40362.10364.90364.0078349:20:46 amOptionChart
MILK CLASS III
Oct '2021.61+0.1321.6121.5821.6021.48199:19:34 amOptionChart
Nov '2020.98+0.0721.0720.6120.7920.911989:20:36 amOptionChart
Dec '2019.02+0.3119.0818.5118.5118.711389:20:36 amOptionChart
LEAN HOGS
Dec '2067.550-1.65069.80067.42569.57569.200251549:20:45 amOptionChart
Feb '2167.400-1.05068.95067.25068.77568.450114879:20:45 amOptionChart
Apr '2169.875-0.92571.02569.80071.00070.80069039:20:45 amOptionChart
LIVE CATTLE
Oct '20103.300-0.350103.825103.000103.700103.65010659:19:15 amOptionChart
Dec '20103.625-0.950104.900103.400104.850104.575295689:20:36 amOptionChart
Feb '21107.075-1.000108.350106.775108.350108.075154629:20:15 amOptionChart