MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Mar '20382^2-0^6382^6382^0382^2383^037271:00:21 amOptionChart
May '20386^6-0^6387^2386^2386^6387^420881:00:02 amOptionChart
Jul '20389^6-0^6390^0389^4390^0390^458612:19:49 amOptionChart
Sep '20388^0-0^4388^2387^4387^6388^414512:21:24 amOptionChart
Dec '20392^4-0^6392^4392^0392^0393^248312:10:05 amOptionChart
Mar '21401^2-1^2401^2400^4400^4402^4811:00:02 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 '20892^4+0^2894^2891^4892^2892^254391:00:15 amOptionChart
May '20902^20^0903^6901^2902^6902^240281:00:15 amOptionChart
Jul '20914^2+0^2915^2913^0914^0914^026051:00:15 amOptionChart
Aug '20917^6+0^2918^2917^0917^0917^413012:31:52 amOptionChart
Sep '20917^6+0^2918^2917^4917^4917^47312:44:02 amOptionChart
Nov '20921^6+0^4922^4921^0921^6921^260112:55:47 amOptionChart
Jan '21925^2+0^4925^2924^2924^6924^617011:33:48 pmOptionChart
Mar '21918^4+1^0918^4917^6917^6917^47511:49:30 pmOptionChart
May '21918^4  P0^0923^0917^2922^6918^461:15:32 pmOptionChart
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 '20564^4-2^2565^2562^4563^0566^644591:00:16 amOptionChart
May '20563^0-2^0563^4560^0560^0565^035401:00:02 amOptionChart
Jul '20560^6-1^6561^2558^4558^4562^490812:58:06 amOptionChart
Sep '20566^0-2^0566^4564^2564^4568^034212:58:06 amOptionChart
Dec '20575^0-2^0575^2573^0573^4577^026812:58:06 amOptionChart
Mar '21582^2-2^6582^6581^6581^6585^03912:31:16 amOptionChart
May '21582^0  P0^0582^6568^2568^2582^011:11:32 pmOptionChart
Jul '21565^4-4^2566^4565^4566^4569^6912:15:35 amOptionChart
Sep '21573^0  P0^0574^2565^2565^4573^01881:10:58 pmOptionChart
SOYBEAN MEAL
Mar '20292.30+0.10292.60291.60292.20292.20218212:59:53 amOptionChart
May '20297.70+0.10298.00296.90297.50297.60196412:58:38 amOptionChart
Jul '20302.90+0.20303.10302.20302.80302.7078512:55:05 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 '2017.16  P0.0017.1616.8617.0117.163693:06:16 pmOptionChart
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