MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Mar '19384^6-0^6385^2384^4385^0385^423197:30:19 pmOptionChart
May '19392^4-1^0393^0392^2392^6393^4382927:30:26 pmOptionChart
Jul '19399^0-1^0399^4397^4397^4400^0177697:17:08 pmOptionChart
Sep '19400^2-1^0400^4400^2400^4401^267387:20:30 pmOptionChart
Dec '19403^6-1^2404^2403^6404^2405^0136047:17:08 pmOptionChart
Mar '20407^0  P-6^4407^4405^0405^6407^01961:19:51 pmOptionChart
May '20418^00^0419^0417^0417^0418^6801:17:37 pmOptionChart
Jul '20418^2  P-5^0417^6417^0417^6418^2451:06:04 pmOptionChart
SOYBEANS
Jan '19905^6-2^0907^6905^4907^0907^6809357:27:21 pmOptionChart
Mar '19918^6-2^0920^4918^4920^0920^6700817:27:03 pmOptionChart
May '19931^4-2^4933^6931^4932^6934^0206677:19:23 pmOptionChart
Jul '19943^4-2^2945^4943^4944^2945^694787:26:56 pmOptionChart
Aug '19949^40^0952^6947^4947^6950^234112:51:44 pmOptionChart
Sep '19950^40^0954^2946^6946^6951^22771:18:13 pmOptionChart
Nov '19953^6-2^4955^6953^6954^4956^243857:26:56 pmOptionChart
Jan '20963^0-1^6963^0963^0963^0964^61047:06:46 pmOptionChart
Mar '20971^60^0974^6969^0969^0972^21312:51:22 pmOptionChart
May '20980^20^0982^6979^6979^6979^22110:16:29 amOptionChart
Jul '20988^20^0991^4985^0985^0987^02210:28:17 amOptionChart
Aug '20985^2  P0^00^00^00^0985^206:00:00 pmOptionChart
WHEAT
Mar '19529^4-3^2533^0529^0532^6532^6383297:30:26 pmOptionChart
May '19534^0  P-5^2534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19542^2-3^4545^6542^2545^6545^669237:16:34 pmOptionChart
Sep '19550^0-3^0551^2550^0551^2553^022237:16:31 pmOptionChart
Dec '19561^4-3^0562^6561^4562^6564^427377:16:31 pmOptionChart
Mar '20572^60^0574^2570^6572^0573^0951:14:38 pmOptionChart
SOYBEAN MEAL
Jan '19310.10-0.30310.60310.10310.30310.40461807:30:19 pmOptionChart
Mar '19314.50-0.20314.90314.30314.60314.70381487:30:19 pmOptionChart
May '19318.00-0.20318.30318.00318.30318.20134277:18:59 pmOptionChart
MILK CLASS III
Dec '1813.84-0.0113.8613.8013.8013.851463:50:01 pmOptionChart
Jan '1914.28-0.0314.3214.1514.1914.315703:08:46 pmOptionChart
Feb '1914.58-0.0114.6114.4414.5314.593613:55:14 pmOptionChart
LEAN HOGS
Feb '1962.5750.00063.70062.12563.65062.650174591:04:51 pmOptionChart
Apr '1967.8500.00068.87567.70068.80067.82577631:04:55 pmOptionChart
May '1973.7000.00074.32573.70074.25073.7002812:58:01 pmOptionChart
LIVE CATTLE
Dec '18119.6250.000120.100118.725119.025119.77520841:04:53 pmOptionChart
Feb '19122.4000.000123.075121.350121.625122.575204501:04:58 pmOptionChart
Apr '19124.5250.000125.150123.650123.925124.600141401:04:59 pmOptionChart