MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
May '19377^6-2^0380^4377^2379^2379^66496711:47:13 amOptionChart
Jul '19387^2-2^0389^6386^6388^4389^22878311:47:10 amOptionChart
Sep '19393^4-1^6395^4393^0394^4395^2681211:47:10 amOptionChart
Dec '19400^4-1^2402^0399^6401^0401^62201811:46:39 amOptionChart
Mar '20410^4-1^2412^0410^0411^0411^6278311:45:35 amOptionChart
May '20415^2-1^4416^4413^2413^2416^642511:44:28 amOptionChart
Jul '20418^0-1^2419^2417^4419^0419^250211:40:26 amOptionChart
Sep '20408^0-1^4411^0407^6410^4409^49111:01:00 amOptionChart
Dec '20411^0-1^0412^2410^4411^4412^027011:40:08 amOptionChart
Mar '21419^2  P+57^6419^2417^0417^0419^2312:41:06 pmOptionChart
SOYBEANS
May '19900^4-6^0907^4900^4905^4906^46166311:47:13 amOptionChart
Jul '19914^0-6^0920^4914^0918^4920^01834511:47:11 amOptionChart
Aug '19920^2-5^6926^6920^2925^0926^0143711:47:08 amOptionChart
Sep '19925^2-5^4930^6925^2930^6930^6100911:47:13 amOptionChart
Nov '19934^4-5^2940^4934^4938^6939^6779711:47:13 amOptionChart
Jan '20943^0-4^4948^0943^0946^6947^460611:46:15 amOptionChart
Mar '20948^0-4^4953^0948^0951^6952^4111611:47:13 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 '19473^0+3^4478^0469^2470^0469^44513611:47:10 amOptionChart
Jul '19477^6+2^6482^4474^4474^6475^01897211:46:52 amOptionChart
Sep '19486^0+2^4490^4483^2483^2483^4396811:45:25 amOptionChart
Dec '19500^0+1^4504^6498^0498^0498^4270511:41:03 amOptionChart
Mar '20513^2+1^4517^2511^4515^2511^641611:38:52 amOptionChart
May '20519^2+1^0523^4517^4520^6518^214511:29:25 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 '19311.60-3.50315.70311.60314.60315.104099811:47:14 amOptionChart
Jul '19315.20-3.20318.90315.20317.50318.401296711:47:14 amOptionChart
Aug '19316.70-3.00320.10316.70319.70319.70398911:47:13 amOptionChart
MILK CLASS III
Mar '1915.07+0.0215.0715.0515.0615.0515711:08:51 amOptionChart
Apr '1915.64+0.1515.6915.5215.5515.4958511:45:53 amOptionChart
May '1915.45+0.0715.5415.4315.4515.3880211:45:31 amOptionChart
LEAN HOGS
Apr '1979.700+1.05079.77578.75079.25078.650833111:46:14 amOptionChart
May '1986.400-0.35087.05085.85087.00086.75084011:45:44 amOptionChart
Jun '1995.450-0.10096.22594.20096.22595.5502456811:46:38 amOptionChart
LIVE CATTLE
Apr '19127.600+0.025127.750126.850127.400127.5752247911:45:09 amOptionChart
Jun '19121.375+0.250121.475120.675120.825121.1255598211:46:17 amOptionChart
Aug '19118.025+0.050118.125117.500117.700117.975750611:45:25 amOptionChart