MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Jul '20340^4  P0^0352^0340^0350^2340^47991:14:49 pmOptionChart
Sep '20337^2  P0^0351^4336^2348^6337^21620731:19:59 pmOptionChart
Dec '20344^6  P0^0359^4343^6357^0344^62010701:19:58 pmOptionChart
Mar '21355^0  P0^0369^2354^0366^6355^0297951:19:57 pmOptionChart
May '21361^2  P0^0374^4360^2372^0361^2110021:19:57 pmOptionChart
Jul '21366^2  P0^0378^0364^6376^0366^2169041:19:57 pmOptionChart
Sep '21364^2  P0^0375^0363^0373^0364^232971:19:57 pmOptionChart
Dec '21371^0  P0^0380^6370^0378^2371^0166561:19:43 pmOptionChart
Mar '22380^0  P0^0389^0379^2387^2380^05101:17:33 pmOptionChart
May '22384^6  P-4^0388^4384^0388^4384^6221:14:04 pmOptionChart
SOYBEANS
Jul '20891^4  P0^0900^6888^6898^4891^4681:04:46 pmOptionChart
Aug '20887^2  P0^0900^4883^6896^4887^2407511:19:59 pmOptionChart
Sep '20885^4  P0^0898^6882^6895^2885^4156541:19:55 pmOptionChart
Nov '20890^6  P0^0904^6887^4901^4890^61205921:19:59 pmOptionChart
Jan '21896^2  P0^0909^4893^0906^4896^2127171:19:59 pmOptionChart
Mar '21892^4  P0^0905^4889^4902^4892^498581:19:51 pmOptionChart
May '21891^2  P0^0903^0888^2899^6891^244261:19:47 pmOptionChart
Jul '21897^0  P0^0908^0893^4904^6897^030451:19:30 pmOptionChart
Aug '21897^0  P0^0908^4895^4907^2897^0921:14:55 pmOptionChart
Sep '21890^4  P+41^2898^0890^0898^0890^4541:14:55 pmOptionChart
Nov '21888^2  P+42^0898^0885^4895^0888^212721:19:54 pmOptionChart
Jan '22891^0  P+37^6895^2891^0895^2891^0510:28:32 amOptionChart
Mar '22881^6  P+27^6893^4881^6893^4881^6391:13:26 pmOptionChart
May '22883^6  S+25^6883^6883^6883^6883^614:12:17 pmOptionChart
WHEAT
Jul '20535^6  P0^0543^0535^6536^6535^6191:12:23 pmOptionChart
Sep '20534^0  P0^0539^0520^4524^0534^01223861:19:57 pmOptionChart
Dec '20539^0  P0^0542^6525^2529^4539^0566091:19:56 pmOptionChart
Mar '21543^0  P0^0546^4530^2534^2543^0237041:19:57 pmOptionChart
May '21544^4  P0^0549^2534^0537^0544^478391:19:39 pmOptionChart
Jul '21538^6  P0^0546^0531^4533^6538^642821:19:39 pmOptionChart
Sep '21545^2  P0^0550^4539^0541^2545^24451:19:39 pmOptionChart
Dec '21555^6  P0^0563^0547^6547^6555^66391:11:41 pmOptionChart
Mar '22562^6  P0^0563^0562^6563^0562^6381:17:32 pmOptionChart
SOYBEAN MEAL
Jul '20290.80  P0.00294.30290.70294.30290.803831:18:08 pmOptionChart
Aug '20292.50  P0.00298.30292.10297.70292.50183231:19:59 pmOptionChart
Sep '20294.90  P0.00301.00294.50300.40294.9071841:19:53 pmOptionChart
MILK CLASS III
Jul '2024.20  P+0.0324.2724.1024.1624.202481:24:23 pmOptionChart
Aug '2023.04  P+0.7623.7022.3722.5023.0412241:53:26 pmOptionChart
Sep '2020.28  P+0.4620.8719.9220.0120.288221:53:51 pmOptionChart
LEAN HOGS
Jul '2045.975  P0.00046.50045.82546.00045.97534391:04:56 pmOptionChart
Aug '2049.875  P0.00051.02549.35050.55049.875223861:04:58 pmOptionChart
Oct '2049.850  P0.00051.07549.32550.80049.850186791:04:58 pmOptionChart
LIVE CATTLE
Aug '20100.000  P0.000100.22599.17599.525100.000264291:04:59 pmOptionChart
Oct '20104.575  P0.000104.725103.725104.100104.575223831:04:59 pmOptionChart
Dec '20108.400  P0.000108.500107.275107.450108.400109211:04:59 pmOptionChart