MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Mar '19384^4-1^0385^2384^2385^0385^430978:14:29 pmOptionChart
May '19392^2-1^2393^0392^0392^6393^4385358:04:51 pmOptionChart
Jul '19399^0-1^0399^4397^4397^4400^0178168:15:13 pmOptionChart
Sep '19400^0-1^2400^4400^0400^4401^267397:20:30 pmOptionChart
Dec '19403^4-1^4404^2403^2404^2405^0136468:15:00 pmOptionChart
Mar '20407^0  P-6^4407^4405^0405^6407^01961:19:51 pmOptionChart
May '20418^00^0419^0417^0417^0418^6801:17:37 pmOptionChart
Jul '20418^2  P-5^0417^6417^0417^6418^2451:06:04 pmOptionChart
SOYBEANS
Jan '19906^6-1^0907^6905^0907^0907^6814108:15:37 pmOptionChart
Mar '19919^6-1^0920^4918^0920^0920^6705928:13:00 pmOptionChart
May '19932^6-1^2933^6931^0932^6934^0206998:10:39 pmOptionChart
Jul '19944^2-1^4945^4943^0944^2945^695078:10:39 pmOptionChart
Aug '19949^40^0952^6947^4947^6950^234112:51:44 pmOptionChart
Sep '19950^40^0954^2946^6946^6951^22771:18:13 pmOptionChart
Nov '19954^6-1^4955^6953^6954^4956^243868:11:01 pmOptionChart
Jan '20963^2-1^4963^2963^0963^0964^61057:06:46 pmOptionChart
Mar '20971^60^0974^6969^0969^0972^21312:51:22 pmOptionChart
May '20980^20^0982^6979^6979^6979^22110:16:29 amOptionChart
Jul '20988^20^0991^4985^0985^0987^02210:28:17 amOptionChart
Aug '20985^2  P0^00^00^00^0985^206:00:00 pmOptionChart
WHEAT
Mar '19529^6-3^0533^0529^0532^6532^6385458:09:19 pmOptionChart
May '19534^0  P-5^2534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19542^2-3^4545^6542^2545^6545^669247:16:34 pmOptionChart
Sep '19550^0-3^0551^2550^0551^2553^022237:16:31 pmOptionChart
Dec '19561^4-3^0562^6561^4562^6564^427377:16:31 pmOptionChart
Mar '20572^60^0574^2570^6572^0573^0951:14:38 pmOptionChart
SOYBEAN MEAL
Jan '19310.30-0.10310.60310.10310.30310.40464708:14:08 pmOptionChart
Mar '19314.60-0.10314.90314.20314.60314.70382548:14:08 pmOptionChart
May '19318.200.00318.30317.90318.30318.203918:15:37 pmOptionChart
MILK CLASS III
Dec '1813.84-0.0113.8613.8013.8013.851463:50:01 pmOptionChart
Jan '1914.28-0.0314.3214.1514.1914.315703:08:46 pmOptionChart
Feb '1914.58-0.0114.6114.4414.5314.593613:55:14 pmOptionChart
LEAN HOGS
Feb '1962.5750.00063.70062.12563.65062.650174591:04:51 pmOptionChart
Apr '1967.8500.00068.87567.70068.80067.82577631:04:55 pmOptionChart
May '1973.7000.00074.32573.70074.25073.7002812:58:01 pmOptionChart
LIVE CATTLE
Dec '18119.6250.000120.100118.725119.025119.77520841:04:53 pmOptionChart
Feb '19122.4000.000123.075121.350121.625122.575204501:04:58 pmOptionChart
Apr '19124.5250.000125.150123.650123.925124.600141401:04:59 pmOptionChart