MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
CORN
May '20341^4+0^2342^4341^0341^6341^256075:26:42 amOptionChart
Jul '20347^40^0348^4347^0347^6347^441655:21:54 amOptionChart
Sep '20352^2+0^2352^6351^4352^0352^08475:19:46 amOptionChart
Dec '20360^0+0^2360^6359^4360^0359^622345:21:54 amOptionChart
Mar '21369^6+0^4370^4369^2369^4369^23485:19:46 amOptionChart
May '21374^2+0^2374^4374^2374^4374^0505:21:54 amOptionChart
Jul '21376^60^0377^0376^0376^6376^61084:56:04 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 '20878^6-3^4887^4877^0882^4882^2113135:28:01 amOptionChart
Jul '20883^4-3^0892^2882^0886^4886^479275:27:55 amOptionChart
Aug '20883^6-2^2891^0882^2886^2886^07874:29:41 amOptionChart
Sep '20876^4-1^2882^2876^2877^6877^63224:12:24 amOptionChart
Nov '20872^6-1^6879^4872^2874^0874^425825:24:24 amOptionChart
Jan '21870^6-1^4876^4870^4872^0872^23575:20:40 amOptionChart
Mar '21849^6-2^6857^2849^6852^0852^42465:20:40 amOptionChart
May '21848^0-1^6854^0848^0850^4849^6635:22:09 amOptionChart
Jul '21856^6-1^4862^4856^6857^0858^2195:21:37 amOptionChart
Aug '21858^4  P-110^6868^0858^2868^0858^4261:18:01 pmOptionChart
Sep '21849^6-46^4849^6849^6849^6851^2295:22:09 amOptionChart
Nov '21846^0-62^2850^2846^0849^6847^0222:43:48 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 '20571^0+1^4574^6567^2569^6569^452135:25:48 amOptionChart
Jul '20557^6-0^4561^6556^0558^6558^225465:21:53 amOptionChart
Sep '20558^6-0^2562^2556^6559^0559^013615:18:30 amOptionChart
Dec '20566^4-0^2569^4564^6566^2566^66525:20:32 amOptionChart
Mar '21572^6+0^6575^0570^6572^4572^01104:30:06 amOptionChart
May '21570^6-0^6571^2569^2569^2571^4524:29:58 amOptionChart
Jul '21558^6-2^0558^6554^6555^6560^6554:29:58 amOptionChart
Sep '21556^2-5^2556^6556^2556^6561^4810:52:13 pmOptionChart
Dec '21566^6-4^0567^0566^6567^0570^6121:24:05 amOptionChart
SOYBEAN MEAL
May '20324.20-1.30326.90323.60326.00325.5025635:27:54 amOptionChart
Jul '20319.70-1.20321.70319.20321.50320.9013715:28:00 amOptionChart
Aug '20313.40-1.60316.40313.40315.20315.009994:39:14 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