MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Mar '19379^0  S0^0382^2376^6380^6379^01919611:19:57 pmOptionChart
May '19387^2  S0^0390^4385^2389^4387^2604741:19:59 pmOptionChart
Jul '19395^0  S0^0398^0392^6397^0395^0359441:19:57 pmOptionChart
Sep '19397^0  S0^0400^2395^2399^2397^0136761:19:57 pmOptionChart
Dec '19400^6  S0^0404^0399^0403^2400^6244881:19:57 pmOptionChart
Mar '20409^6  S0^0412^6408^0412^0409^616841:19:57 pmOptionChart
May '20415^0  S0^0417^4413^6417^4415^0701:18:40 pmOptionChart
Jul '20418^2  P-1^2417^6417^0417^6418^2451:06:04 pmOptionChart
Sep '20412^2  S0^00^00^00^0412^206:00:00 pmOptionChart
Dec '20412^4  S0^0414^0411^0413^0412^41611:19:12 pmOptionChart
SOYBEANS
Mar '19909^2  S0^0919^4899^6917^0909^21135411:19:58 pmOptionChart
May '19922^6  S0^0932^6913^4930^2922^6345151:19:57 pmOptionChart
Jul '19935^6  S0^0945^2926^4942^6935^6186161:19:58 pmOptionChart
Aug '19941^0  S0^0949^6932^0947^6941^023381:19:05 pmOptionChart
Sep '19943^4  S0^0951^2934^4951^2943^411871:19:10 pmOptionChart
Nov '19950^2  S0^0957^4941^6955^6950^2101541:19:58 pmOptionChart
Jan '20961^4  S0^0968^0953^0965^0961^46411:19:22 pmOptionChart
Mar '20968^0  S0^0973^4958^6970^6968^03821:14:00 pmOptionChart
May '20974^0  S0^00^00^00^0974^0546:00:00 pmOptionChart
Jul '20980^6  S0^0981^4981^4981^4980^6301:19:05 pmOptionChart
Aug '20980^0  S0^00^00^00^0980^006:00:00 pmOptionChart
Sep '20974^4  S0^00^00^00^0974^406:00:00 pmOptionChart
Nov '20974^4  S0^00^00^00^0974^4186:00:00 pmOptionChart
Jan '21976^4  S0^00^00^00^0976^406:00:00 pmOptionChart
WHEAT
Mar '19521^2  S0^0526^0514^4522^4521^2736951:19:59 pmOptionChart
May '19527^0  S0^0531^2520^2527^6527^0197411:19:59 pmOptionChart
Jul '19532^6  S0^0536^0525^6533^0532^689691:19:42 pmOptionChart
Sep '19541^2  S0^0544^0534^2536^6541^224811:15:05 pmOptionChart
Dec '19554^4  S0^0556^4547^4549^4554^423941:19:45 pmOptionChart
Mar '20564^0  S0^0565^4557^4563^0564^01521:14:58 pmOptionChart
May '20568^6  S0^0570^0562^4567^4568^6751:14:58 pmOptionChart
Jul '20564^6  S0^00^00^00^0564^6196:00:00 pmOptionChart
Sep '20570^4  S0^00^00^00^0570^406:00:00 pmOptionChart
SOYBEAN MEAL
Mar '19313.00  S0.00315.70310.10315.30313.00506671:19:57 pmOptionChart
May '19316.70  S0.00319.20313.80318.60316.70189191:19:56 pmOptionChart
Jul '19320.40  S0.00323.00317.60322.20320.40109631:19:48 pmOptionChart
MILK CLASS III
Jan '1913.99  P0.0014.0113.9914.0013.992212:44:50 pmOptionChart
Feb '1914.08-0.0514.0914.0814.0914.135035:22:00 pmOptionChart
Mar '1914.490.0014.7414.4814.6614.492363:41:32 pmOptionChart
LEAN HOGS
Feb '1961.475  S0.00062.02560.85061.72561.47577461:04:59 pmOptionChart
Apr '1966.100  S0.00066.82565.37566.57566.100123971:04:58 pmOptionChart
May '1972.025  S0.00072.20071.60071.72572.0255812:59:39 pmOptionChart
LIVE CATTLE
Feb '19125.125  S0.000126.025124.850125.900125.125168011:04:59 pmOptionChart
Apr '19126.075  S0.000126.975125.650126.700126.075235531:04:58 pmOptionChart
Jun '19116.425  S0.000117.250116.200116.900116.425122891:02:15 pmOptionChart