MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Mar '19374^6  P0^0376^4373^0376^2374^606:00:00 pmOptionChart
May '19382^6  S0^0385^0381^4383^0382^61665251:19:59 pmOptionChart
Jul '19390^4  P0^0392^6389^2392^0390^406:00:00 pmOptionChart
Sep '19394^2  P0^0395^6392^6395^4394^206:00:00 pmOptionChart
Dec '19399^2  P0^0401^0398^2400^6399^206:00:00 pmOptionChart
Mar '20408^2  P0^0410^0407^2408^4408^206:00:00 pmOptionChart
May '20414^0  P0^0414^6414^0414^0414^006:00:00 pmOptionChart
Jul '20418^2  P-0^2417^6417^0417^6418^2451:06:04 pmOptionChart
Sep '20410^4  P0^0413^0410^0413^0410^406:00:00 pmOptionChart
Dec '20412^2  P0^0413^0411^4412^6412^206:00:00 pmOptionChart
SOYBEANS
Mar '19907^4  P0^0909^6901^2909^0907^406:00:00 pmOptionChart
May '19921^4  P0^0923^6915^4923^2921^406:00:00 pmOptionChart
Jul '19935^0  P0^0936^6929^0936^2935^006:00:00 pmOptionChart
Aug '19952^4  P+12^2953^0950^6952^0952^43566:35:29 amOptionChart
Sep '19943^4  P0^0944^4937^6941^4943^406:00:00 pmOptionChart
Nov '19952^0  P0^0953^0945^4952^4952^006:00:00 pmOptionChart
Jan '20961^4  P0^0961^6955^2961^2961^406:00:00 pmOptionChart
Mar '20966^2  P0^0966^4960^0963^4966^206:00:00 pmOptionChart
May '20972^0  P0^0972^4967^0971^2972^006:00:00 pmOptionChart
Jul '20979^0  P0^0977^6975^4977^4979^006:00:00 pmOptionChart
Aug '20979^6  P0^00^00^00^0979^606:00:00 pmOptionChart
Sep '20973^2  P0^0971^4971^4971^4973^206:00:00 pmOptionChart
Nov '20973^4  P0^0973^2969^0971^6973^406:00:00 pmOptionChart
Jan '21979^2  P0^00^00^00^0979^206:00:00 pmOptionChart
WHEAT
Mar '19504^2  P0^0508^6499^2507^0504^206:00:00 pmOptionChart
May '19507^0  P0^0512^2503^0510^0507^006:00:00 pmOptionChart
Jul '19521^6  P+12^4527^4522^2522^4521^63515010:51:25 amOptionChart
Sep '19518^4  P0^0523^2514^0522^2518^406:00:00 pmOptionChart
Dec '19532^4  P0^0536^6528^4535^0532^406:00:00 pmOptionChart
Mar '20543^2  P0^0546^2539^2546^2543^206:00:00 pmOptionChart
May '20549^0  P0^0548^6545^0548^4549^006:00:00 pmOptionChart
Jul '20546^6  P0^0549^0543^4549^0546^606:00:00 pmOptionChart
Sep '20553^6  P0^0553^4553^0553^4553^606:00:00 pmOptionChart
SOYBEAN MEAL
Mar '19306.50  P0.00307.50305.40307.30306.5006:00:00 pmOptionChart
May '19310.50  P0.00311.60309.50311.40310.5006:00:00 pmOptionChart
Jul '19314.60  P0.00315.70313.60315.50314.6006:00:00 pmOptionChart
MILK CLASS III
Feb '1913.97  P0.0013.9913.9613.9913.9712911:34:03 amOptionChart
Mar '1914.53  P0.0014.6414.4214.5714.533841:38:54 pmOptionChart
Apr '1914.43  P0.0014.5314.3514.4814.432061:09:51 pmOptionChart
LEAN HOGS
Apr '1959.525  P0.00060.27558.12558.70059.525140791:04:56 pmOptionChart
May '1968.450  P0.00068.90067.50067.75068.45016212:40:56 pmOptionChart
Jun '1976.725  P0.00077.52576.10076.27576.72576171:04:40 pmOptionChart
LIVE CATTLE
Feb '19126.625  P0.000126.700126.025126.300126.62548961:04:52 pmOptionChart
Apr '19127.175  P0.000127.625126.750127.500127.175158691:04:59 pmOptionChart
Jun '19118.075  P0.000118.450117.675118.400118.07593101:04:57 pmOptionChart