MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Jul '19449^4  P0^0457^0447^6447^6449^426811:55:09 amOptionChart
Sep '19440^0-14^2440^0436^0437^6441^082531:26:34 amOptionChart
Dec '19446^2-13^0446^2442^2444^0447^0159711:27:50 amOptionChart
Mar '20453^0-12^0453^0449^2450^6453^635771:02:50 amOptionChart
May '20456^0-10^6456^0452^2453^2456^45861:16:51 amOptionChart
Jul '20458^2-9^4458^2454^6455^6458^659112:30:13 amOptionChart
Sep '20424^2-7^2424^4423^2424^0425^26612:10:56 amOptionChart
Dec '20419^0-3^6419^2417^6418^4419^633712:10:56 amOptionChart
Mar '21429^4  P+3^2432^0428^4431^2429^41181:17:25 pmOptionChart
May '21435^0  P+435^0437^6436^2436^2435^01310:32:35 amOptionChart
SOYBEANS
Jul '19906^6  P0^0904^2902^2902^2906^610910:27:40 amOptionChart
Aug '19897^2-16^0900^0895^6899^6901^621021:17:07 amOptionChart
Sep '19903^0-16^0905^6901^6905^6907^62341:17:07 amOptionChart
Nov '19915^4-16^0918^2914^0918^0920^069541:25:10 amOptionChart
Jan '20927^4-15^4930^4926^2930^4932^211811:18:38 amOptionChart
Mar '20936^6-15^2938^0935^2938^0941^03771:14:17 amOptionChart
May '20945^0-13^4945^0943^4944^6948^41578:54:22 pmOptionChart
Jul '20953^0-13^0953^4951^6953^4956^02971:09:09 amOptionChart
Aug '20958^2  P-9^60^00^00^0958^2426:00:00 pmOptionChart
Sep '20955^0  P-10^00^00^00^0955^006:00:00 pmOptionChart
Nov '20953^4+17^6953^6951^6952^6955^68011:31:52 pmOptionChart
Jan '21962^2  P+962^20^00^00^0962^206:00:00 pmOptionChart
Mar '21966^6  P+966^60^00^00^0966^606:00:00 pmOptionChart
May '21974^0  P+974^00^00^00^0974^006:00:00 pmOptionChart
WHEAT
Jul '19536^2  P0^0538^4535^0535^0536^24510:59:25 amOptionChart
Sep '19508^4-14^4508^4502^2507^6507^631491:27:48 amOptionChart
Dec '19520^4-14^4520^4514^6520^2520^0227721:17:40 amOptionChart
Mar '20530^6-16^6531^4527^4530^6533^048211:37:03 pmOptionChart
May '20537^0-16^2537^0534^6534^6539^0198:01:32 pmOptionChart
Jul '20536^4-16^4537^0535^0537^0539^6857:10:38 pmOptionChart
Sep '20543^4-15^6543^4543^4543^4546^2557:01:00 pmOptionChart
Dec '20557^2  P-13^2574^4557^2572^4557^239811:08:33 amOptionChart
Mar '21565^4  P+565^40^00^00^0565^406:00:00 pmOptionChart
SOYBEAN MEAL
Jul '19313.30  P0.00312.60312.60312.60313.30103:28:33 amOptionChart
Aug '19310.40-4.40311.60310.00311.50311.60139051:09:09 amOptionChart
Sep '19311.90-4.60313.10311.60312.90313.30785712:05:53 amOptionChart
MILK CLASS III
Jul '1917.33  P-0.0217.3817.3317.3417.33513:59:59 pmOptionChart
Aug '1917.43  P-0.1217.5417.4017.5017.434493:43:20 pmOptionChart
Sep '1917.62  P-0.1017.6717.5417.6717.6218412:42:20 pmOptionChart
LEAN HOGS
Jul '1970.775  P-0.27571.05070.70071.00070.775166911:58:57 amOptionChart
Aug '1980.100  P-0.55081.75079.62580.60080.100244199:43:28 amOptionChart
Oct '1973.900  P+0.67574.47572.72573.60073.900198729:29:16 amOptionChart
LIVE CATTLE
Aug '19108.500  P+0.025108.975107.575108.275108.500267879:45:24 amOptionChart
Oct '19109.775  P-0.200110.175108.725109.725109.775260379:32:41 amOptionChart
Dec '19114.100  P-0.125114.375113.300114.150114.10098539:27:30 amOptionChart