MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
May '19377^6-2^0380^4377^2379^2379^66342511:36:59 amOptionChart
Jul '19387^6-1^4389^6386^6388^4389^22812711:36:42 amOptionChart
Sep '19393^4-1^6395^4393^0394^4395^2673711:36:36 amOptionChart
Dec '19400^2-1^4402^0399^6401^0401^62191111:36:56 amOptionChart
Mar '20410^2-1^4412^0410^0411^0411^6271311:36:26 amOptionChart
May '20415^2-1^4416^4413^2413^2416^639411:09:02 amOptionChart
Jul '20417^4-1^6419^2417^4419^0419^246611:29:06 amOptionChart
Sep '20408^0-1^4411^0407^6410^4409^49111:01:00 amOptionChart
Dec '20410^4-1^4412^2410^4411^4412^021711:29:06 amOptionChart
Mar '21419^2  P+57^6419^2417^0417^0419^2312:41:06 pmOptionChart
SOYBEANS
May '19901^2-5^2907^4900^6905^4906^45952711:36:57 amOptionChart
Jul '19914^4-5^4920^4914^2918^4920^01732911:36:51 amOptionChart
Aug '19920^6-5^2926^6920^4925^0926^0142911:30:47 amOptionChart
Sep '19925^6-5^0930^6925^6930^6930^696511:36:36 amOptionChart
Nov '19935^2-4^4940^4934^6938^6939^6756111:36:51 amOptionChart
Jan '20943^4-4^0948^0943^2946^6947^459811:36:51 amOptionChart
Mar '20948^6-3^6953^0948^2951^6952^4110611:36:51 amOptionChart
May '20954^0-3^4958^0953^6957^2957^433810:37:51 amOptionChart
Jul '20961^4-6^0964^6961^2964^6964^221010:34:44 amOptionChart
Aug '20966^2  P-3^4969^6968^2969^6966^206:00:00 pmOptionChart
Sep '20965^2  P-3^40^00^00^0965^206:00:00 pmOptionChart
Nov '20966^0-5^4968^6966^0968^6969^45110:32:09 amOptionChart
Jan '21974^0  P-3^4975^6975^6975^6974^006:00:00 pmOptionChart
Mar '21974^0  P-3^40^00^00^0974^006:00:00 pmOptionChart
WHEAT
May '19473^2+3^6478^0469^2470^0469^44450511:36:43 amOptionChart
Jul '19477^6+2^6482^4474^4474^6475^01883911:36:48 amOptionChart
Sep '19486^0+2^4490^4483^2483^2483^4394511:36:13 amOptionChart
Dec '19500^0+1^4504^6498^0498^0498^4268411:36:43 amOptionChart
Mar '20512^6+1^0517^2511^4515^2511^641011:20:05 amOptionChart
May '20518^6+0^4523^4517^4520^6518^214411:29:25 amOptionChart
Jul '20520^6+13^2524^6520^6523^2519^614710:32:33 amOptionChart
Sep '20525^6  P+11^2526^2517^6520^0525^6912:26:27 pmOptionChart
Dec '20542^0+16^4542^0532^6537^2536^678:48:20 amOptionChart
SOYBEAN MEAL
May '19312.00-3.10315.70311.80314.60315.103982211:36:57 amOptionChart
Jul '19315.60-2.80318.90315.40317.50318.401214511:35:41 amOptionChart
Aug '19317.10-2.60320.10316.80319.70319.70394711:34:35 amOptionChart
MILK CLASS III
Mar '1915.07+0.0215.0715.0515.0615.0515711:08:51 amOptionChart
Apr '1915.64+0.1515.6915.5215.5515.4956911:36:20 amOptionChart
May '1915.45+0.0715.5415.4315.4515.3880011:36:20 amOptionChart
LEAN HOGS
Apr '1979.750+1.10079.77578.75079.25078.650820511:35:29 amOptionChart
May '1986.500-0.25087.05085.85087.00086.75083811:34:13 amOptionChart
Jun '1995.625+0.07596.22594.20096.22595.5502415611:36:20 amOptionChart
LIVE CATTLE
Apr '19127.475-0.100127.750126.850127.400127.5752209511:36:21 amOptionChart
Jun '19121.275+0.150121.475120.675120.825121.1255508211:36:21 amOptionChart
Aug '19117.925-0.050118.125117.500117.700117.975707411:36:21 amOptionChart