MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
May '20341^6+0^4342^4341^0341^6341^253403:43:17 amOptionChart
Jul '20347^6+0^2348^4347^0347^6347^438863:41:15 amOptionChart
Sep '20352^2+0^2352^6351^4352^0352^06363:28:09 amOptionChart
Dec '20360^0+0^2360^6359^4360^0359^618883:37:39 amOptionChart
Mar '21370^0+0^6370^4369^2369^4369^23033:32:54 amOptionChart
May '21374^4+0^4374^4374^4374^4374^0363:37:39 amOptionChart
Jul '21376^4-0^2377^0376^0376^6376^6713:37:39 amOptionChart
Sep '21370^0  P0^0374^2368^2372^2370^04201:19:57 pmOptionChart
Dec '21377^0+0^6377^2375^6376^4376^21942:02:21 amOptionChart
Mar '22389^4+389^4389^4389^4389^4389^027:09:09 pmOptionChart
SOYBEANS
May '20878^6-3^4887^4877^0882^4882^2103153:43:15 amOptionChart
Jul '20884^0-2^4892^2882^0886^4886^471213:42:48 amOptionChart
Aug '20884^0-2^0891^0882^2886^2886^05573:24:51 amOptionChart
Sep '20877^4-0^2882^2877^4877^6877^62733:36:35 amOptionChart
Nov '20874^0-0^4879^4872^4874^0874^420203:36:01 amOptionChart
Jan '21870^4-1^6876^4870^4872^0872^23092:44:24 amOptionChart
Mar '21851^0-1^4857^2851^0852^0852^41762:47:03 amOptionChart
May '21851^4+1^6854^0850^4850^4849^6591:54:21 amOptionChart
Jul '21861^0+2^6862^4857^0857^0858^2161:21:36 amOptionChart
Aug '21858^4  P-110^6868^0858^2868^0858^4261:18:01 pmOptionChart
Sep '21851^2  P-45^0851^6851^2851^2851^2281:18:24 pmOptionChart
Nov '21846^0-62^2850^2846^0849^6847^0192:43:48 amOptionChart
Jan '22855^4  P+855^4869^6855^4869^6855^429:17:16 amOptionChart
Mar '22857^6  P+857^6857^6857^6857^6857^611:26:57 pmOptionChart
WHEAT
May '20570^4+1^0574^6567^2569^6569^441123:41:50 amOptionChart
Jul '20558^20^0561^6556^0558^6558^213983:42:05 amOptionChart
Sep '20559^4+0^4562^2556^6559^0559^06413:12:29 amOptionChart
Dec '20567^6+1^0569^4564^6566^2566^63763:40:26 amOptionChart
Mar '21570^6-1^2575^0570^6572^4572^0522:37:25 amOptionChart
May '21571^0-0^4571^2569^2569^2571^4311:32:52 amOptionChart
Jul '21555^0-5^6558^0554^6555^6560^6322:52:43 amOptionChart
Sep '21556^2-5^2556^6556^2556^6561^4510:52:13 pmOptionChart
Dec '21566^6-4^0567^0566^6567^0570^64161:24:05 amOptionChart
SOYBEAN MEAL
May '20324.40-1.10326.90324.40326.00325.5020043:42:51 amOptionChart
Jul '20320.00-0.90321.70319.80321.50320.9010873:42:48 amOptionChart
Aug '20313.80-1.20316.40313.60315.20315.007423:43:15 amOptionChart
MILK CLASS III
Mar '2016.22  P0.0016.2416.2216.2416.222012:55:58 pmOptionChart
Apr '2014.85-0.0114.8514.8514.8514.8625:01:45 pmOptionChart
May '2013.10-0.0513.1513.0513.1213.15148:06:14 pmOptionChart
LEAN HOGS
Apr '2053.950  P0.00058.25053.95058.10053.95098341:04:59 pmOptionChart
May '2053.125  P0.00056.35053.12556.35053.125107412:57:42 pmOptionChart
Jun '2059.775  P0.00063.25059.75063.22559.775218071:04:57 pmOptionChart
LIVE CATTLE
Apr '2099.200  P0.000102.00098.400100.50099.20094371:04:58 pmOptionChart
Jun '2089.075  P0.00090.40086.35088.97589.075218721:04:59 pmOptionChart
Aug '2090.625  P0.00091.12587.85090.37590.625115511:04:59 pmOptionChart