MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '20418^4+4^6419^0410^6413^6413^610360310:15:19 amOptionChart
Mar '21420^4+3^6420^6413^2416^2416^64030910:15:17 amOptionChart
May '21421^2+2^6421^2414^6417^6418^4893610:15:03 amOptionChart
Jul '21420^2+2^2420^4414^2417^6418^01409610:14:46 amOptionChart
Sep '21401^6+0^2401^6399^0400^6401^486310:12:31 amOptionChart
Dec '21398^6-0^6399^4397^0399^2399^4733410:15:01 amOptionChart
Mar '22404^4-0^6404^6402^4404^2405^239810:12:31 amOptionChart
May '22405^6-0^4405^6405^6405^6406^2257:07:00 amOptionChart
Jul '22406^2-0^4406^4404^0405^4406^618710:12:38 amOptionChart
Dec '22397^0+14^4397^4395^4396^4397^21189:35:37 amOptionChart
SOYBEANS
Nov '201084^6+12^61085^01063^41072^21072^06348810:15:17 amOptionChart
Jan '211083^2+11^61083^41063^01071^41071^44237810:15:17 amOptionChart
Mar '211069^4+10^61069^41050^01058^21058^61697510:15:08 amOptionChart
May '211064^4+9^41064^41046^01054^21055^0495410:15:17 amOptionChart
Jul '211064^0+8^21064^01047^01054^61055^6560810:14:43 amOptionChart
Aug '211053^2+7^21053^21037^61038^21046^011610:11:02 amOptionChart
Sep '211016^6+5^21016^61008^41008^61011^411610:13:19 amOptionChart
Nov '21986^0+3^4986^0976^0981^0982^4304510:15:08 amOptionChart
Jan '22980^6+1^6980^6973^6975^2979^012710:11:54 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 '22962^2+99^0962^2956^6958^6958^65310:14:59 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 '20628^0-1^6628^6621^2628^4629^63477510:15:14 amOptionChart
Mar '21628^4-2^6630^0623^4630^0631^2740210:14:53 amOptionChart
May '21627^4-3^0629^2623^4628^2630^4243110:14:43 amOptionChart
Jul '21616^6-4^2620^0615^0619^6621^0439910:15:01 amOptionChart
Sep '21618^0-4^6621^4617^0618^0622^688210:11:26 amOptionChart
Dec '21623^4-4^6626^2622^4626^2628^274910:15:01 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+10.40390.80376.80380.00378.803902910:15:17 amOptionChart
Jan '21381.90+8.90382.50370.90374.10373.001165410:15:04 amOptionChart
Mar '21370.40+6.40370.40362.10364.90364.00945310:14:31 amOptionChart
MILK CLASS III
Oct '2021.58+0.1021.6221.5821.6021.48279:32:30 amOptionChart
Nov '2020.88-0.0321.0720.6120.7920.9128510:15:16 amOptionChart
Dec '2018.98+0.2719.0818.5118.5118.7118010:08:37 amOptionChart
LEAN HOGS
Dec '2067.475-1.72569.80066.75069.57569.2002881110:15:09 amOptionChart
Feb '2167.575-0.87568.95066.85068.77568.4501231210:15:08 amOptionChart
Apr '2169.975-0.82571.02569.50071.00070.800740610:15:09 amOptionChart
LIVE CATTLE
Oct '20103.250-0.400103.825103.000103.700103.650114710:14:46 amOptionChart
Dec '20103.600-0.975104.900103.400104.850104.5753200410:15:18 amOptionChart
Feb '21106.950-1.125108.350106.775108.350108.0751665010:15:11 amOptionChart