MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Dec '18364^60^0368^6363^2366^6364^61630261:19:58 pmOptionChart
Mar '19375^20^0379^6374^0377^6375^61195541:19:58 pmOptionChart
May '19382^60^0386^6381^4385^0383^4374811:19:57 pmOptionChart
Jul '19390^00^0393^2388^4392^2390^0235621:19:57 pmOptionChart
Sep '19392^00^0394^4390^4393^6392^036541:19:30 pmOptionChart
Dec '19397^60^0399^6396^2398^0398^0157381:19:58 pmOptionChart
Mar '20407^0  P0^0407^4405^0405^6407^01961:19:51 pmOptionChart
May '20412^60^0412^6411^6411^6412^63012:48:34 pmOptionChart
SOYBEANS
Jan '19892^40^0894^6881^6886^6892^2713101:19:59 pmOptionChart
Mar '19905^60^0908^0895^2902^6905^6248401:19:59 pmOptionChart
May '19919^00^0921^0908^4913^2918^6173271:19:55 pmOptionChart
Jul '19930^40^0932^6921^0926^0930^492371:19:50 pmOptionChart
Aug '19935^00^0937^0926^2932^4934^67811:09:15 pmOptionChart
Sep '19934^00^0937^4927^2933^0934^25151:18:28 pmOptionChart
Nov '19936^40^0941^0930^6936^4937^254961:19:59 pmOptionChart
Jan '20950^20^0950^2943^2947^0947^42511:56:34 amOptionChart
Mar '20955^20^0962^4952^6962^0955^0211:07:48 pmOptionChart
May '20965^00^0965^0961^0961^0963^2111:58:38 amOptionChart
Jul '20973^2  P0^0970^2967^2970^2973^2156:00:00 pmOptionChart
Aug '20973^6  P0^0978^6978^6978^6973^606:00:00 pmOptionChart
WHEAT
Dec '18507^00^0508^6502^6504^6506^6401551:19:59 pmOptionChart
Mar '19515^40^0516^6511^6514^0515^2404001:19:58 pmOptionChart
May '19534^0  P0^0534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19530^60^0533^0529^0531^2530^648251:19:48 pmOptionChart
Sep '19541^60^0543^6540^0542^4541^24761:18:41 pmOptionChart
Dec '19556^20^0558^0555^0556^6555^69091:16:16 pmOptionChart
SOYBEAN MEAL
Dec '18310.500.00312.80305.70306.80310.90477211:19:59 pmOptionChart
Jan '19312.200.00314.70308.00308.90313.00316181:19:58 pmOptionChart
Mar '19314.400.00316.90310.40311.20315.20146611:19:49 pmOptionChart
MILK CLASS III
Nov '1814.52  P0.0014.6314.4714.4714.52818:40:30 amOptionChart
Dec '1814.80-0.0414.9314.7514.9314.842101:51:57 pmOptionChart
Jan '1915.040.0015.1314.9715.1115.041901:24:58 pmOptionChart
LEAN HOGS
Dec '1860.0500.00060.07557.42557.47560.075232861:04:59 pmOptionChart
Feb '1966.7500.00066.75064.07564.20066.750208731:03:43 pmOptionChart
Apr '1971.7500.00071.75069.00069.07571.75096081:04:57 pmOptionChart
LIVE CATTLE
Dec '18115.4250.000115.575114.525114.900115.350197311:04:57 pmOptionChart
Feb '19119.8250.000119.875118.950119.000119.725198501:04:58 pmOptionChart
Apr '19121.5750.000121.700120.825120.925121.55091811:04:58 pmOptionChart