MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Mar '20382^0-1^0382^6382^0382^2383^042782:24:22 amOptionChart
May '20386^4-1^0387^2386^2386^6387^423252:25:38 amOptionChart
Jul '20389^4-1^0390^0389^2390^0390^410682:24:08 amOptionChart
Sep '20387^6-0^6388^2387^4387^6388^41602:10:03 amOptionChart
Dec '20392^2-1^0392^4392^0392^0393^26322:19:39 amOptionChart
Mar '21401^2-1^2401^2400^4400^4402^4852:10:03 amOptionChart
May '21406^0  P0^0406^0402^6402^6406^0611:13:14 pmOptionChart
Jul '21407^0-0^6407^2406^2406^4407^65710:32:47 pmOptionChart
Sep '21397^0-0^2397^0397^0397^0397^2310:32:51 pmOptionChart
Dec '21398^2-21^6398^2398^0398^2398^61410:32:51 pmOptionChart
SOYBEANS
Mar '20893^2+1^0894^2891^4892^2892^259732:24:42 amOptionChart
May '20903^0+0^6903^6901^2902^6902^242742:23:16 amOptionChart
Jul '20915^4+1^4915^4913^0914^0914^027742:10:19 amOptionChart
Aug '20917^6+0^2918^2917^0917^0917^413012:31:52 amOptionChart
Sep '20918^4+1^0918^4917^4917^4917^47612:44:02 amOptionChart
Nov '20922^0+0^6922^4921^0921^6921^26992:23:06 amOptionChart
Jan '21925^4+0^6925^4924^2924^6924^61712:09:40 amOptionChart
Mar '21918^4+1^0920^0917^6917^6917^41151:23:40 amOptionChart
May '21919^6+1^2919^6919^6919^6918^471:23:34 amOptionChart
Jul '21923^6  P-46^6927^6922^4924^6923^661:16:02 pmOptionChart
Aug '21923^0  P-46^2923^0923^0923^0923^0191:19:13 pmOptionChart
Sep '21919^4  P+23^2919^4919^4919^4919^4334:12:40 pmOptionChart
Nov '21920^0+11^6920^0920^0920^0919^641512:27:40 amOptionChart
Jan '22927^0  P+927^0927^0927^0927^0927^0208:23:45 pmOptionChart
WHEAT
Mar '20565^2-1^4565^4562^4563^0566^647912:25:30 amOptionChart
May '20563^4-1^4564^0560^0560^0565^039522:23:18 amOptionChart
Jul '20561^2-1^2561^2558^4558^4562^49982:21:06 amOptionChart
Sep '20566^6-1^2567^0564^2564^4568^04302:24:08 amOptionChart
Dec '20575^4-1^4575^4573^0573^4577^03172:21:06 amOptionChart
Mar '21583^0-2^0583^0581^6581^6585^0532:21:06 amOptionChart
May '21582^0  P0^0582^6568^2568^2582^011:11:32 pmOptionChart
Jul '21565^6-4^0566^4565^4566^4569^6101:29:07 amOptionChart
Sep '21573^0  P0^0574^2565^2565^4573^01881:10:58 pmOptionChart
SOYBEAN MEAL
Mar '20292.50+0.30292.70291.60292.20292.2024442:24:59 amOptionChart
May '20297.90+0.30298.10296.90297.50297.6023752:24:08 amOptionChart
Jul '20303.10+0.40303.30302.20302.80302.708792:24:59 amOptionChart
MILK CLASS III
Feb '2016.98  P0.0016.9916.9516.9916.98821:45:18 pmOptionChart
Mar '2017.02+0.0117.0416.8116.9917.0123:40:24 pmOptionChart
Apr '2017.12-0.0417.1217.1217.1217.163702:08:00 amOptionChart
LEAN HOGS
Apr '2065.500  P0.00065.85063.10064.47565.500222231:04:59 pmOptionChart
May '2073.550  P0.00073.70071.85073.20073.5501081:04:51 pmOptionChart
Jun '2081.375  P0.00081.75079.60081.05081.37581131:04:59 pmOptionChart
LIVE CATTLE
Feb '20121.425  P0.000122.000120.750121.500121.42512491:03:25 pmOptionChart
Apr '20120.600  P0.000121.100119.825120.625120.600216921:04:59 pmOptionChart
Jun '20112.200  P0.000112.725111.625112.250112.200106551:04:59 pmOptionChart