MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Jul '20326^4+0^6326^4324^4325^4325^61991299:41:43 pmOptionChart
Sep '20330^2+0^2330^4328^6329^6330^0617039:34:29 pmOptionChart
Dec '20338^60^0338^6337^2338^0338^6548729:40:45 pmOptionChart
Mar '21350^0-0^2350^0348^6350^0350^287059:21:55 pmOptionChart
May '21357^0-0^2357^0356^0356^4357^219799:23:43 pmOptionChart
Jul '21361^4-1^0361^4361^0361^0362^423127:58:08 pmOptionChart
Sep '21361^4-0^4361^4360^6360^6362^08948:33:15 pmOptionChart
Dec '21367^4-0^4367^4366^6367^0368^028797:24:25 pmOptionChart
Mar '22377^4  P0^0377^4375^6377^0377^42612:24:03 pmOptionChart
May '22382^4  P-6^2382^4380^6381^2382^4510:45:16 amOptionChart
SOYBEANS
Jul '20844^4+3^6845^2841^4843^4840^6985479:41:37 pmOptionChart
Aug '20847^0+3^4847^6844^4846^0843^4148169:21:24 pmOptionChart
Sep '20849^0+3^4849^4846^4848^4845^451558:48:21 pmOptionChart
Nov '20855^6+4^0856^0853^2854^0851^6415029:41:02 pmOptionChart
Jan '21859^4+4^0859^6858^0858^4855^482498:10:53 pmOptionChart
Mar '21857^6+4^4857^6855^4855^4853^295499:41:02 pmOptionChart
May '21856^2+2^2858^0856^2857^6854^035478:12:08 pmOptionChart
Jul '21866^4+3^6866^4865^0865^0862^622018:12:08 pmOptionChart
Aug '21866^4+2^2866^4866^4866^4864^2418:12:08 pmOptionChart
Sep '21861^0+11^6861^0861^0861^0859^637:00:00 pmOptionChart
Nov '21861^6+15^4861^6860^0860^0858^0188:30:01 pmOptionChart
Jan '22864^6+11^4864^6864^6864^6864^6410:29:38 pmOptionChart
Mar '22862^2+8^2862^2862^2862^2862^2710:29:38 pmOptionChart
May '22864^4  P+6^4867^0862^6865^0864^44912:41:38 pmOptionChart
WHEAT
Jul '20518^6-2^0520^4515^6520^0520^6589169:41:17 pmOptionChart
Sep '20521^2-2^2522^6518^6522^6523^4225169:41:17 pmOptionChart
Dec '20530^0-2^2532^0528^0531^6532^2130879:41:00 pmOptionChart
Mar '21538^0-2^2539^6535^6539^4540^245509:23:43 pmOptionChart
May '21540^0-2^6541^2538^6541^2542^615128:08:33 pmOptionChart
Jul '21535^2-3^4535^6535^0535^0538^615988:00:31 pmOptionChart
Sep '21541^6  P0^0544^2541^6544^2541^62212:36:47 pmOptionChart
Dec '21550^6  P0^0553^4548^0548^6550^6541:16:14 pmOptionChart
Mar '22556^60^0556^6556^6556^6556^6310:29:38 pmOptionChart
SOYBEAN MEAL
Jul '20284.10+0.90284.30283.00283.20283.20430639:41:11 pmOptionChart
Aug '20285.60+0.60286.00285.00285.00285.0096549:35:13 pmOptionChart
Sep '20287.30+0.60287.60286.30286.30286.7064109:35:13 pmOptionChart
MILK CLASS III
May '2012.17-0.0112.1712.1712.1712.18387:09:45 pmOptionChart
Jun '2018.500.0018.5018.4018.4018.50148:35:39 pmOptionChart
Jul '2017.61-0.0717.6117.5217.5917.68118:31:59 pmOptionChart
LEAN HOGS
Jun '2056.850  P0.00056.92555.92556.45056.85055711:04:58 pmOptionChart
Jul '2057.025  P0.00057.15054.32554.82557.025178021:04:58 pmOptionChart
Aug '2056.725  P0.00056.77553.85054.62556.725115981:04:59 pmOptionChart
LIVE CATTLE
Jun '2099.725  P0.000101.40098.825101.40099.72561761:04:57 pmOptionChart
Aug '2099.600  P0.000101.05098.175101.02599.600246051:04:59 pmOptionChart
Oct '20101.425  P0.000102.775100.075102.700101.425126801:04:59 pmOptionChart