MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '20416^6+3^0418^2410^6413^6413^6811889:24:10 amOptionChart
Mar '21418^4+1^6419^6413^2416^2416^6305079:24:10 amOptionChart
May '21419^4+1^0420^4414^6417^6418^478029:23:49 amOptionChart
Jul '21418^4+0^4419^4414^2417^6418^0123539:24:03 amOptionChart
Sep '21400^6-0^6401^2399^0400^6401^47799:23:51 amOptionChart
Dec '21398^0-1^4399^4397^0399^2399^449209:23:56 amOptionChart
Mar '22403^6-1^4404^6402^4404^2405^22689:23:48 amOptionChart
May '22405^6-0^4405^6405^6405^6406^2257:07:00 amOptionChart
Jul '22405^6-1^0406^4404^0405^4406^61549:23:48 amOptionChart
Dec '22397^0+14^4397^4395^4396^4397^21099:23:20 amOptionChart
SOYBEANS
Nov '201078^2+6^21083^01063^41072^21072^0507089:24:11 amOptionChart
Jan '211076^4+5^01081^01063^01071^41071^4351339:24:11 amOptionChart
Mar '211062^6+4^01067^21050^01058^21058^6136059:24:06 amOptionChart
May '211057^4+2^41061^61046^01054^21055^032549:24:06 amOptionChart
Jul '211057^2+1^41061^21047^01054^61055^645639:24:10 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 '21980^2-2^2983^4976^0981^0982^422539:24:10 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 '20625^6-4^0628^6621^2628^4629^6306209:24:10 amOptionChart
Mar '21626^4-4^6630^0623^4630^0631^265859:24:02 amOptionChart
May '21625^4-5^0629^2623^4628^2630^423089:23:24 amOptionChart
Jul '21615^2-5^6620^0615^2619^6621^041219:24:05 amOptionChart
Sep '21617^2-5^4621^4617^0618^0622^68159:24:05 amOptionChart
Dec '21623^2-5^0626^2622^6626^2628^26599:23:00 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 '20388.60+9.80390.80376.80380.00378.80298729:24:11 amOptionChart
Jan '21380.40+7.40382.50370.90374.10373.0097029:24:10 amOptionChart
Mar '21368.60+4.60370.40362.10364.90364.0080919:24:10 amOptionChart
MILK CLASS III
Oct '2021.61+0.1321.6121.5821.6021.48199:19:34 amOptionChart
Nov '2020.98+0.0721.0720.6120.7920.911999:20:36 amOptionChart
Dec '2019.00+0.2919.0818.5118.5118.711399:22:14 amOptionChart
LEAN HOGS
Dec '2067.525-1.67569.80067.37569.57569.200253859:24:06 amOptionChart
Feb '2167.500-0.95068.95067.25068.77568.450115819:22:24 amOptionChart
Apr '2169.925-0.87571.02569.80071.00070.80069249:22:59 amOptionChart
LIVE CATTLE
Oct '20103.300-0.350103.825103.000103.700103.65010669:21:09 amOptionChart
Dec '20103.650-0.925104.900103.400104.850104.575298199:24:02 amOptionChart
Feb '21107.025-1.050108.350106.775108.350108.075155259:23:57 amOptionChart