MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '20418^6+5^0419^0410^6413^6413^610446910:19:34 amOptionChart
Mar '21420^4+3^6420^6413^2416^2416^64089610:19:31 amOptionChart
May '21421^2+2^6421^2414^6417^6418^4899710:19:33 amOptionChart
Jul '21420^4+2^4420^4414^2417^6418^01426010:19:31 amOptionChart
Sep '21401^6+0^2401^6399^0400^6401^486310:12:31 amOptionChart
Dec '21398^6-0^6399^4397^0399^2399^4744010:19:04 amOptionChart
Mar '22404^4-0^6404^6402^4404^2405^240010:17:19 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 '201082^6+10^61085^21063^41072^21072^06460010:19:27 amOptionChart
Jan '211081^2+9^61083^61063^01071^41071^44330310:19:31 amOptionChart
Mar '211067^4+8^61070^01050^01058^21058^61755710:19:13 amOptionChart
May '211062^6+7^61065^21046^01054^21055^0507610:18:40 amOptionChart
Jul '211062^6+7^01064^61047^01054^61055^6565010:19:13 amOptionChart
Aug '211053^2+7^21053^21037^61038^21046^011610:11:02 amOptionChart
Sep '211015^4+4^01017^01008^41008^61011^412310:19:13 amOptionChart
Nov '21985^4+3^0986^4976^0981^0982^4316010:19:28 amOptionChart
Jan '22982^4+3^4982^4973^6975^2979^012910:15:40 amOptionChart
Mar '22961^4+107^4962^0954^2958^0959^426610:18:52 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 '20630^6+1^0631^0621^2628^4629^63718910:19:32 amOptionChart
Mar '21631^20^0631^2623^4630^0631^2779710:19:30 amOptionChart
May '21629^6-0^6630^0623^4628^2630^4253410:18:12 amOptionChart
Jul '21618^6-2^2620^0615^0619^6621^0449110:19:29 amOptionChart
Sep '21619^4-3^2621^4617^0618^0622^693910:18:19 amOptionChart
Dec '21625^0-3^2626^2622^4626^2628^277310:18:51 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 '20389.10+10.30390.80376.80380.00378.803964910:19:31 amOptionChart
Jan '21381.60+8.60382.50370.90374.10373.001176610:19:12 amOptionChart
Mar '21370.10+6.10370.50362.10364.90364.00951510:19:18 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 '2018.94+0.2319.0818.5118.5118.7118110:15:29 amOptionChart
LEAN HOGS
Dec '2067.400-1.80069.80066.75069.57569.2002891710:19:34 amOptionChart
Feb '2167.525-0.92568.95066.85068.77568.4501233710:19:04 amOptionChart
Apr '2169.925-0.87571.02569.50071.00070.800743410:19:04 amOptionChart
LIVE CATTLE
Oct '20103.175-0.475103.825103.000103.700103.650115110:18:12 amOptionChart
Dec '20103.575-1.000104.900103.400104.850104.5753214210:19:32 amOptionChart
Feb '21106.850-1.225108.350106.775108.350108.0751672710:19:34 amOptionChart