MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
Jul '19441^0  S0^0451^6438^2446^6441^01712921:19:59 pmOptionChart
Sep '19446^2  S0^0457^0443^0452^0446^2995501:19:57 pmOptionChart
Dec '19453^2  S0^0463^4450^0458^4453^21522381:19:58 pmOptionChart
Mar '20458^6  S0^0468^2455^6463^4458^6301651:19:58 pmOptionChart
May '20460^2  S0^0469^0458^4469^0460^277061:19:57 pmOptionChart
Jul '20461^0  S0^0468^6459^4468^6461^0117581:19:59 pmOptionChart
Sep '20425^0  S0^0429^6423^4429^6425^011261:19:54 pmOptionChart
Dec '20412^6  P-2^4413^4411^4412^4412^6166288:22:44 pmOptionChart
May '21432^0  S+12^4433^2431^2433^2432^04301:19:57 pmOptionChart
Jul '21437^0  S+10^0440^0436^4438^2437^056912:58:01 pmOptionChart
SOYBEANS
Jul '19903^2  S0^0913^4901^4907^4903^21369081:19:59 pmOptionChart
Aug '19909^4  S0^0920^2907^6919^2909^4330891:19:59 pmOptionChart
Sep '19916^0  S0^0926^6914^2925^6916^0169571:19:59 pmOptionChart
Nov '19928^6  S0^0940^0927^4938^6928^61126941:19:59 pmOptionChart
Jan '20941^0  S0^0951^6939^6950^4941^0162801:19:05 pmOptionChart
Mar '20947^4  S0^0956^0946^0954^0947^4118621:19:57 pmOptionChart
May '20951^2  S0^0958^4949^6954^0951^274611:17:29 pmOptionChart
Jul '20956^4  S0^0963^2955^0957^6956^459111:14:30 pmOptionChart
Aug '20956^2  S-13^4961^2956^6960^4956^2881:04:30 pmOptionChart
Sep '20949^6  S-19^0955^4955^4955^4949^6351:14:52 pmOptionChart
Nov '20946^6  S-24^6954^4946^0950^0946^628061:19:00 pmOptionChart
Jan '21954^0  S-23^4958^4955^6955^6954^089:30:58 amOptionChart
Mar '21958^0  S-19^40^00^00^0958^006:00:00 pmOptionChart
May '21964^6  S-14^40^00^00^0964^606:00:00 pmOptionChart
WHEAT
Jul '19522^2  S0^0531^0514^2522^4522^2706961:19:59 pmOptionChart
Sep '19526^6  S0^0535^0519^0533^6526^6724451:19:59 pmOptionChart
Dec '19536^0  S0^0545^2530^0545^2536^0341321:19:59 pmOptionChart
Mar '20546^4  S0^0557^0541^2557^0546^483501:19:59 pmOptionChart
May '20549^2  S0^0561^0545^4561^0549^219801:16:00 pmOptionChart
Jul '20546^2  S0^0559^6543^6558^2546^223111:19:57 pmOptionChart
Sep '20551^2  S+36^6561^6549^2561^6551^21451:11:27 pmOptionChart
Dec '20562^4  S+37^0573^0560^6573^0562^43541:16:00 pmOptionChart
Mar '21569^0  S+35^0578^6575^4577^4569^05310:01:16 amOptionChart
SOYBEAN MEAL
Jul '19316.90  S0.00322.00315.80321.90316.90793761:19:59 pmOptionChart
Aug '19318.20  S0.00323.40317.30323.30318.20300901:19:55 pmOptionChart
Sep '19319.80  S0.00325.10319.20325.00319.80129081:19:55 pmOptionChart
MILK CLASS III
Jun '1916.29+0.0116.3016.2916.3016.281996:25:39 pmOptionChart
Jul '1917.00+0.0517.0017.0017.0016.954596:25:39 pmOptionChart
Aug '1917.25+0.0217.2517.2517.2517.232635:19:17 pmOptionChart
LEAN HOGS
Jul '1981.625  S0.00082.07580.92581.05081.625117791:03:51 pmOptionChart
Aug '1983.000  S0.00083.17580.92581.05083.000198071:04:57 pmOptionChart
Oct '1977.450  S0.00077.75076.02576.12577.450109451:04:57 pmOptionChart
LIVE CATTLE
Jun '19108.500  S0.000109.350108.350109.250108.50032131:03:58 pmOptionChart
Aug '19104.550  S0.000105.775104.475105.425104.550200371:04:50 pmOptionChart
Oct '19106.100  S0.000107.175106.025106.950106.100108151:04:57 pmOptionChart