MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
May '19377^6-2^0380^4377^2379^2379^66523911:51:49 amOptionChart
Jul '19387^4-1^6389^6386^6388^4389^22910211:51:50 amOptionChart
Sep '19393^4-1^6395^4393^0394^4395^2682011:51:49 amOptionChart
Dec '19400^2-1^4402^0399^6401^0401^62203911:51:35 amOptionChart
Mar '20410^4-1^2412^0410^0411^0411^6278811:51:27 amOptionChart
May '20415^2-1^4416^4413^2413^2416^642611:44:28 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 '19900^4-6^0907^4900^2905^4906^46309311:51:44 amOptionChart
Jul '19914^0-6^0920^4913^6918^4920^01883111:51:44 amOptionChart
Aug '19920^2-5^6926^6920^2925^0926^0145511:51:44 amOptionChart
Sep '19925^2-5^4930^6925^2930^6930^6102111:51:44 amOptionChart
Nov '19934^4-5^2940^4934^4938^6939^6831911:51:44 amOptionChart
Jan '20943^0-4^4948^0943^0946^6947^461811:51:44 amOptionChart
Mar '20948^0-4^4953^0948^0951^6952^4113611:51:44 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 '20965^4-6^0968^6965^4968^6969^45211:49:32 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+3^4478^0469^2470^0469^44531211:51:44 amOptionChart
Jul '19477^6+2^6482^4474^4474^6475^01901511:50:51 amOptionChart
Sep '19486^0+2^4490^4483^2483^2483^4396911:50:15 amOptionChart
Dec '19500^4+2^0504^6498^0498^0498^4270611:41:03 amOptionChart
Mar '20513^2+1^4517^2511^4515^2511^641611:38:52 amOptionChart
May '20519^4+1^2523^4517^4520^6518^214611:47:24 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 '19311.80-3.30315.70311.60314.60315.104218611:51:41 amOptionChart
Jul '19315.30-3.10318.90315.10317.50318.401334711:51:44 amOptionChart
Aug '19316.80-2.90320.10316.70319.70319.70400911:51:44 amOptionChart
MILK CLASS III
Mar '1915.07+0.0215.0715.0515.0615.0515711:08:51 amOptionChart
Apr '1915.63+0.1415.6915.5215.5515.4959311:51:02 amOptionChart
May '1915.45+0.0715.5415.4315.4515.3880411:48:21 amOptionChart
LEAN HOGS
Apr '1979.750+1.10079.77578.75079.25078.650836511:49:50 amOptionChart
May '1986.400-0.35087.05085.85087.00086.75084011:45:44 amOptionChart
Jun '1995.500-0.05096.22594.20096.22595.5502474611:51:41 amOptionChart
LIVE CATTLE
Apr '19127.600+0.025127.750126.850127.400127.5752255711:51:46 amOptionChart
Jun '19121.350+0.225121.475120.675120.825121.1255625811:51:46 amOptionChart
Aug '19117.900-0.075118.125117.500117.700117.975757011:50:58 amOptionChart