MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
May '20341^6+0^4342^4341^0341^6341^256365:43:00 amOptionChart
Jul '20347^40^0348^4347^0347^6347^441655:21:54 amOptionChart
Sep '20352^2+0^2352^6351^4352^0352^08475:19:46 amOptionChart
Dec '20360^0+0^2360^6359^4360^0359^622365:30:40 amOptionChart
Mar '21369^6+0^4370^4369^2369^4369^23485:19:46 amOptionChart
May '21374^2+0^2374^4374^2374^4374^0505:21:54 amOptionChart
Jul '21376^60^0377^0376^0376^6376^61084:56:04 amOptionChart
Sep '21370^0  P0^0374^2368^2372^2370^04201:19:57 pmOptionChart
Dec '21377^0+0^6377^2375^6376^4376^21942:02:21 amOptionChart
Mar '22389^4+389^4389^4389^4389^4389^027:09:09 pmOptionChart
SOYBEANS
May '20879^2-3^0887^4877^0882^4882^2115015:44:59 amOptionChart
Jul '20883^6-2^6892^2882^0886^4886^479785:42:56 amOptionChart
Aug '20883^4-2^4891^0882^2886^2886^07895:34:01 amOptionChart
Sep '20876^2-1^4882^2876^2877^6877^63245:33:56 amOptionChart
Nov '20873^2-1^2879^4872^2874^0874^425975:43:01 amOptionChart
Jan '21871^2-1^0876^4870^4872^0872^23595:36:54 amOptionChart
Mar '21849^6-2^6857^2849^6852^0852^42465:20:40 amOptionChart
May '21849^0-0^6854^0848^0850^4849^6735:36:54 amOptionChart
Jul '21856^6-1^4862^4856^6857^0858^2195:21:37 amOptionChart
Aug '21858^4  P-110^6868^0858^2868^0858^4261:18:01 pmOptionChart
Sep '21849^6-46^4849^6849^6849^6851^2295:22:09 amOptionChart
Nov '21846^0-62^2850^2846^0849^6847^0222:43:48 amOptionChart
Jan '22855^4  P+855^4869^6855^4869^6855^429:17:16 amOptionChart
Mar '22857^6  P+857^6857^6857^6857^6857^611:26:57 pmOptionChart
WHEAT
May '20569^40^0574^6567^2569^6569^453675:44:28 amOptionChart
Jul '20557^2-1^0561^6556^0558^6558^226615:43:50 amOptionChart
Sep '20558^2-0^6562^2556^6559^0559^013795:44:28 amOptionChart
Dec '20565^6-1^0569^4564^6566^2566^66605:38:00 amOptionChart
Mar '21572^6+0^6575^0570^6572^4572^01104:30:06 amOptionChart
May '21570^6-0^6571^2569^2569^2571^4524:29:58 amOptionChart
Jul '21558^6-2^0558^6554^6555^6560^6554:29:58 amOptionChart
Sep '21556^2-5^2556^6556^2556^6561^4810:52:13 pmOptionChart
Dec '21566^6-4^0567^0566^6567^0570^6121:24:05 amOptionChart
SOYBEAN MEAL
May '20324.90-0.60326.90323.60326.00325.5027125:45:59 amOptionChart
Jul '20320.20-0.70321.70319.20321.50320.9015045:46:00 amOptionChart
Aug '20314.00-1.00316.40313.40315.20315.0010205:38:03 amOptionChart
MILK CLASS III
Mar '2016.22  P0.0016.2416.2216.2416.222012:55:58 pmOptionChart
Apr '2014.85-0.0114.8514.8514.8514.8625:01:45 pmOptionChart
May '2013.10-0.0513.1513.0513.1213.15148:06:14 pmOptionChart
LEAN HOGS
Apr '2053.950  P0.00058.25053.95058.10053.95098341:04:59 pmOptionChart
May '2053.125  P0.00056.35053.12556.35053.125107412:57:42 pmOptionChart
Jun '2059.775  P0.00063.25059.75063.22559.775218071:04:57 pmOptionChart
LIVE CATTLE
Apr '2099.200  P0.000102.00098.400100.50099.20094371:04:58 pmOptionChart
Jun '2089.075  P0.00090.40086.35088.97589.075218721:04:59 pmOptionChart
Aug '2090.625  P0.00091.12587.85090.37590.625115511:04:59 pmOptionChart