MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '20418^4+4^6418^6410^6413^6413^610209510:11:03 amOptionChart
Mar '21420^2+3^4420^4413^2416^2416^63968410:10:59 amOptionChart
May '21421^0+2^4421^2414^6417^6418^4886910:10:50 amOptionChart
Jul '21420^2+2^2420^2414^2417^6418^01402010:10:47 amOptionChart
Sep '21401^2-0^2401^2399^0400^6401^485510:10:47 amOptionChart
Dec '21398^4-1^0399^4397^0399^2399^4695810:10:47 amOptionChart
Mar '22404^2-1^0404^6402^4404^2405^238010:10:47 amOptionChart
May '22405^6-0^4405^6405^6405^6406^2257:07:00 amOptionChart
Jul '22405^6-1^0406^4404^0405^4406^61869:42:52 amOptionChart
Dec '22397^0+14^4397^4395^4396^4397^21189:35:37 amOptionChart
SOYBEANS
Nov '201083^4+11^41083^61063^41072^21072^06184010:11:00 amOptionChart
Jan '211082^0+10^41082^01063^01071^41071^44140610:11:04 amOptionChart
Mar '211067^6+9^01067^61050^01058^21058^61659610:10:33 amOptionChart
May '211063^0+8^01063^01046^01054^21055^0485610:10:59 amOptionChart
Jul '211062^4+6^61062^41047^01054^61055^6554310:11:02 amOptionChart
Aug '211051^4+5^41051^41037^61038^21046^011110:11:02 amOptionChart
Sep '211015^2+3^61015^21008^41008^61011^49510:11:02 amOptionChart
Nov '21984^2+1^6984^2976^0981^0982^4296510:11:02 amOptionChart
Jan '22978^4-0^4978^6973^6975^2979^01229:52:52 amOptionChart
Mar '22959^6+105^6959^6954^2958^0959^426310:01:25 amOptionChart
May '22955^4+97^4956^0951^2951^4955^48210:04:25 amOptionChart
Jul '22958^6+95^4958^6956^6958^6958^6529:20:57 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 '20627^4-2^2628^6621^2628^4629^63441210:10:56 amOptionChart
Mar '21628^0-3^2630^0623^4630^0631^2736410:10:29 amOptionChart
May '21627^2-3^2629^2623^4628^2630^4241610:09:54 amOptionChart
Jul '21616^4-4^4620^0615^0619^6621^0436010:10:48 amOptionChart
Sep '21618^0-4^6621^4617^0618^0622^688110:10:48 amOptionChart
Dec '21623^2-5^0626^2622^4626^2628^273910:10:48 amOptionChart
Mar '22624^2-5^0626^6624^2625^2629^27710:10:48 amOptionChart
May '22619^6  P0^0620^0617^6618^4619^68810:24:27 amOptionChart
Jul '22597^0-3^6600^4595^6600^0600^6449:44:15 amOptionChart
SOYBEAN MEAL
Dec '20389.20+10.40390.80376.80380.00378.803795410:11:03 amOptionChart
Jan '21381.60+8.60382.50370.90374.10373.001150610:11:02 amOptionChart
Mar '21369.90+5.90370.40362.10364.90364.00939510:10:33 amOptionChart
MILK CLASS III
Oct '2021.58+0.1021.6221.5821.6021.48279:32:30 amOptionChart
Nov '2020.89-0.0221.0720.6120.7920.9128410:08:37 amOptionChart
Dec '2018.98+0.2719.0818.5118.5118.7118010:08:37 amOptionChart
LEAN HOGS
Dec '2067.500-1.70069.80066.75069.57569.2002861810:11:02 amOptionChart
Feb '2167.525-0.92568.95066.85068.77568.4501223010:10:52 amOptionChart
Apr '2170.000-0.80071.02569.50071.00070.800738110:10:52 amOptionChart
LIVE CATTLE
Oct '20103.200-0.450103.825103.000103.700103.650113710:10:49 amOptionChart
Dec '20103.575-1.000104.900103.400104.850104.5753182510:10:56 amOptionChart
Feb '21106.975-1.100108.350106.775108.350108.0751660710:10:50 amOptionChart