MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Jul '19394^40^0395^4393^4394^0394^428350410:08:00 pmOptionChart
Sep '19403^4-0^2404^2402^4403^0403^6163410:02:36 pmOptionChart
Dec '19413^0+0^2413^2411^6412^0412^6568710:05:34 pmOptionChart
Mar '20423^0+0^2423^4422^0422^0422^63332010:01:46 pmOptionChart
May '20426^20^0426^4425^0425^4426^2672610:01:46 pmOptionChart
Jul '20429^2+0^2429^2428^0428^2429^0999610:01:46 pmOptionChart
Sep '20411^0-1^2411^4411^0411^4412^211897:00:02 pmOptionChart
Dec '20412^0-1^2412^2411^0412^2413^294339:58:07 pmOptionChart
Mar '21421^0+59^6422^2420^4421^0421^21311:14:05 pmOptionChart
May '21426^4  P+7^00^00^00^0426^4106:00:00 pmOptionChart
SOYBEANS
Jul '19826^2-2^2829^6825^2828^4828^411743710:07:07 pmOptionChart
Aug '19833^0-2^4836^4832^2835^2835^41335010:07:07 pmOptionChart
Sep '19840^0-2^2843^2839^0842^4842^2859210:07:07 pmOptionChart
Nov '19853^2-2^0856^6852^0855^0855^2111810:06:43 pmOptionChart
Jan '20865^2-2^0868^2864^0866^6867^2516510:03:09 pmOptionChart
Mar '20874^2-1^0876^2873^2875^6875^231369:52:59 pmOptionChart
May '20883^6-1^2886^0883^6885^6885^027408:24:30 pmOptionChart
Jul '20895^2-1^4897^0895^2896^0896^618958:24:30 pmOptionChart
Aug '20900^6-70^0900^6900^6900^6899^63112:04:52 pmOptionChart
Sep '20898^4  P-70^20^00^00^0898^406:00:00 pmOptionChart
Nov '20903^0-68^4903^2903^0903^2903^227:21:28 pmOptionChart
Jan '21912^0  P-65^40^00^00^0912^006:00:00 pmOptionChart
Mar '21918^4  P-59^00^00^00^0918^406:00:00 pmOptionChart
May '21927^0  P-52^20^00^00^0927^006:00:00 pmOptionChart
WHEAT
Jul '19472^0-0^6475^2471^0473^0472^66530310:05:31 pmOptionChart
Sep '19480^2-0^4483^0479^2480^6480^62043610:07:57 pmOptionChart
Dec '19493^6-0^4496^0493^2494^0494^26349:56:00 pmOptionChart
Mar '20507^2+0^2508^4506^4506^4507^036657:09:00 pmOptionChart
May '20512^20^0513^4512^2513^4512^212128:08:00 pmOptionChart
Jul '20508^2-1^4508^2508^2508^2509^616307:00:03 pmOptionChart
Sep '20516^4  P+2^00^00^00^0516^42576:00:00 pmOptionChart
Dec '20528^4+3^4529^2524^0524^0529^02711:14:59 pmOptionChart
Mar '21538^0  P+4^00^00^00^0538^006:00:00 pmOptionChart
SOYBEAN MEAL
Jul '19297.80-0.50298.90297.30298.60298.304284610:05:31 pmOptionChart
Aug '19299.30+2.40300.60299.10300.20299.9086939:44:59 pmOptionChart
Sep '19301.30+2.50302.40300.90301.90301.7056819:57:50 pmOptionChart
MILK CLASS III
May '1916.35+0.0216.3616.3116.3116.33433:18:25 pmOptionChart
Jun '1916.41+0.0716.4216.3016.3716.342473:18:25 pmOptionChart
Jul '1916.59+0.0516.6216.5216.5616.541513:18:34 pmOptionChart
LEAN HOGS
Jun '1989.8000.00090.67589.25089.70089.65058741:04:57 pmOptionChart
Jul '1991.2750.00092.25090.30090.90091.05089071:04:59 pmOptionChart
Aug '1992.4500.00093.22591.52592.00092.17554471:04:57 pmOptionChart
LIVE CATTLE
Jun '19110.5750.000111.250110.325110.725110.650101231:04:59 pmOptionChart
Aug '19107.875-0.325108.550107.500108.150107.950152301:04:59 pmOptionChart
Oct '19107.800-0.500108.500107.550108.250107.80088961:04:55 pmOptionChart