MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
CORN
Dec '19391^0  P0^0395^6389^6394^0391^01104157393711:19:58 pmOptionChart
Mar '20402^6  P0^0407^2401^6405^4402^6427523507851:19:57 pmOptionChart
May '20409^4  P0^0413^2408^4411^4409^4173511232411:19:57 pmOptionChart
Jul '20415^2  P0^0418^0413^6416^4415^2109581729941:19:57 pmOptionChart
Sep '20406^4  P0^0407^0405^0406^2406^41904471041:19:57 pmOptionChart
Dec '20410^2  P0^0411^2408^6410^0410^2101221309161:19:59 pmOptionChart
Mar '21419^6  P0^0420^2418^4419^6419^619755671:19:57 pmOptionChart
May '21425^0  P0^0425^2424^2424^2425^0114108712:32:04 pmOptionChart
SOYBEANS
Nov '19934^0  P0^0938^4930^4931^0934^01097802394611:19:59 pmOptionChart
Jan '20947^4  P0^0952^0944^2945^0947^4589932160041:19:59 pmOptionChart
Mar '20959^2  P0^0964^0955^6956^2959^2329051319851:19:57 pmOptionChart
May '20967^4  P0^0972^0964^4965^0967^47394642081:19:49 pmOptionChart
Jul '20976^0  P0^0980^0972^6973^0976^08606662741:19:57 pmOptionChart
Aug '20978^4  P0^0982^4976^4978^6978^496168601:19:22 pmOptionChart
Sep '20973^4  P0^0976^0972^4974^6973^465625981:18:11 pmOptionChart
Nov '20972^6  P0^0976^0968^6968^6972^65175355311:19:53 pmOptionChart
Jan '21975^2  P0^0977^2973^4973^4975^249723761:18:11 pmOptionChart
WHEAT
Dec '19532^2  P0^0532^6521^0526^0532^2520472102781:19:59 pmOptionChart
Mar '20537^0  P0^0537^2525^6530^4537^0150441067401:19:54 pmOptionChart
May '20541^4  P0^0541^4529^6534^0541^46190250561:19:30 pmOptionChart
Jul '20544^0  P0^0544^0532^0536^2544^09342427031:19:50 pmOptionChart
Sep '20549^6  P0^0550^0538^2541^6549^6325878801:19:50 pmOptionChart
Dec '20559^6  P0^0560^0548^4550^0559^62236133431:19:50 pmOptionChart
SOYBEAN MEAL
Dec '19308.50  P0.00309.80306.10306.60308.50330551604991:19:57 pmOptionChart
Jan '20311.20  P0.00312.40308.70309.70311.2012195916641:19:57 pmOptionChart
Mar '20315.20  P0.00316.50312.90313.40315.2014299707881:19:57 pmOptionChart
May '20318.90  P0.00320.00316.60317.00318.907536345211:19:57 pmOptionChart
Jul '20322.60  P0.00323.90320.50320.70322.605105294221:19:57 pmOptionChart
FEEDER CATTLE
Oct '19143.500  P0.000144.525142.550144.525143.50091129881:03:59 pmOptionChart
Nov '19142.850  P0.000144.475141.700144.325142.8505787107091:04:58 pmOptionChart
Jan '20139.450  P0.000141.050138.525141.050139.4505390158061:04:58 pmOptionChart
Mar '20138.850  P0.000140.025138.150140.000138.850153273131:04:08 pmOptionChart
Apr '20140.325  P0.000141.875139.600141.875140.32548816581:03:02 pmOptionChart
May '20141.150  P0.000142.150140.375142.150141.15031110341:03:02 pmOptionChart
LIVE CATTLE
Oct '19110.475  P0.000112.500109.550112.500110.475194653501:04:55 pmOptionChart
Dec '19113.625  P0.000114.250112.250114.200113.625228691285211:04:59 pmOptionChart
Feb '20119.075  P0.000119.500117.750119.350119.0759208668661:04:59 pmOptionChart
Apr '20120.925  P0.000121.250119.725121.200120.9258009596921:04:41 pmOptionChart
Jun '20113.450  P0.000113.775112.400113.775113.4503451318931:04:58 pmOptionChart
Aug '20111.400  P0.000111.800110.500111.800111.40095280281:04:12 pmOptionChart

All quotes are delayed by at least 10 minutes.

Powered by

Quote Data Provided by