MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '20417^2+3^4418^2410^6413^6413^6779699:22:27 amOptionChart
Mar '21419^0+2^2419^6413^2416^2416^6301559:22:26 amOptionChart
May '21420^0+1^4420^4414^6417^6418^476529:21:54 amOptionChart
Jul '21419^0+1^0419^4414^2417^6418^070519:22:20 amOptionChart
Sep '21401^2-0^2401^2399^0400^6401^47779:17:45 amOptionChart
Dec '21398^2-1^2399^4397^0399^2399^447749:22:15 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 '22397^2+14^6397^4395^4396^4397^21049:20:50 amOptionChart
SOYBEANS
Nov '201080^2+8^21083^01063^41072^21072^0496079:22:28 amOptionChart
Jan '211078^2+6^61081^01063^01071^41071^4343659:22:23 amOptionChart
Mar '211064^6+6^01067^21050^01058^21058^6133109:22:26 amOptionChart
May '211059^4+4^41061^61046^01054^21055^030949:22:17 amOptionChart
Jul '211059^2+3^41061^21047^01054^61055^624809:22:28 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 '21981^4-1^0983^4976^0981^0982^421959:22:17 amOptionChart
Jan '22977^6-1^2978^6973^6975^2979^0949:22:16 amOptionChart
Mar '22957^2+103^2958^6954^2958^0959^42219:22:09 amOptionChart
May '22954^0+96^0956^0951^2951^4955^4779:08:57 amOptionChart
Jul '22958^0+94^6958^6956^6958^6958^6519:20:57 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 '20626^6-3^0628^6621^2628^4629^6301929:22:27 amOptionChart
Mar '21627^6-3^4630^0623^4630^0631^265159:22:13 amOptionChart
May '21626^6-3^6629^2623^4628^2630^422719:22:20 amOptionChart
Jul '21616^6-4^2620^0615^2619^6621^028149:22:20 amOptionChart
Sep '21618^4-4^2621^4617^0618^0622^68069:22:05 amOptionChart
Dec '21623^6-4^4626^2622^6626^2628^26539:22:00 amOptionChart
Mar '22626^0-3^2626^6625^0625^2629^2599:21:36 amOptionChart
May '22619^6  P0^0620^0617^6618^4619^68810:24:27 amOptionChart
Jul '22598^0-2^6600^4596^0600^0600^6409:21:36 amOptionChart
SOYBEAN MEAL
Dec '20388.50+9.70390.80376.80380.00378.80292859:22:28 amOptionChart
Jan '21380.70+7.70382.50370.90374.10373.0093929:22:28 amOptionChart
Mar '21369.00+5.00370.40362.10364.90364.0079569:22:28 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 '2019.00+0.2919.0818.5118.5118.711399:22:14 amOptionChart
LEAN HOGS
Dec '2067.500-1.70069.80067.37569.57569.200253369:22:24 amOptionChart
Feb '2167.500-0.95068.95067.25068.77568.450115789:22:24 amOptionChart
Apr '2169.925-0.87571.02569.80071.00070.80069179:22:13 amOptionChart
LIVE CATTLE
Oct '20103.300-0.350103.825103.000103.700103.65010669:21:09 amOptionChart
Dec '20103.600-0.975104.900103.400104.850104.575297039:22:20 amOptionChart
Feb '21106.950-1.125108.350106.775108.350108.075154999:22:27 amOptionChart