MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
CORN
Mar '20377^0  P0^0380^4376^2378^2377^01457552834611:19:58 pmOptionChart
May '20380^6  P0^0384^2380^0382^2380^61562195534551:19:58 pmOptionChart
Jul '20383^4  P0^0387^0383^0385^2383^4481443382171:19:59 pmOptionChart
Sep '20382^0  P0^0385^2381^0383^6382^0123641499241:19:57 pmOptionChart
Dec '20386^0  P0^0389^4385^2387^6386^0267002342811:19:57 pmOptionChart
Mar '21395^2  P0^0398^6394^2397^2395^21113180961:19:57 pmOptionChart
May '21399^2  P0^0402^2398^6401^4399^240943821:14:00 pmOptionChart
Jul '21401^4  P0^0404^4400^4403^2401^41239181921:19:57 pmOptionChart
SOYBEANS
Mar '20890^4  P0^0902^0887^4892^0890^41079781437471:19:59 pmOptionChart
May '20899^0  P0^0910^2896^2900^2899^01046213104431:19:59 pmOptionChart
Jul '20909^6  P0^0920^0907^4909^4909^6477181707491:19:59 pmOptionChart
Aug '20913^0  P0^0922^4911^0913^6913^04514146381:19:37 pmOptionChart
Sep '20913^2  P0^0921^2911^6914^2913^23606166781:19:55 pmOptionChart
Nov '20917^4  P0^0924^4915^6917^0917^4246251034481:19:57 pmOptionChart
Jan '21920^2  P0^0926^6918^6920^4920^25083262531:19:57 pmOptionChart
Mar '21911^6  P0^0918^4910^4913^0911^67488488531:19:58 pmOptionChart
May '21911^0  P0^0917^6909^6913^4911^02441103631:18:12 pmOptionChart
WHEAT
Mar '20551^0  P0^0569^0550^4559^6551^072747671051:19:58 pmOptionChart
May '20552^0  P0^0568^2551^0559^2552^0843632024041:19:57 pmOptionChart
Jul '20552^0  P0^0567^0551^2559^2552^0306211174451:19:57 pmOptionChart
Sep '20558^0  P0^0572^2557^2567^0558^011244501301:19:27 pmOptionChart
Dec '20567^6  P0^0581^2567^0574^0567^66625487201:18:16 pmOptionChart
Mar '21575^6  P0^0588^6575^4583^0575^6667117091:19:57 pmOptionChart
SOYBEAN MEAL
Mar '20289.20  P0.00295.80289.00292.70289.2070114861641:19:59 pmOptionChart
May '20294.80  P0.00301.20294.60298.30294.80990472029161:19:59 pmOptionChart
Jul '20300.10  P0.00305.90300.00303.10300.1036713971861:19:59 pmOptionChart
Aug '20301.60  P0.00306.90301.40304.20301.605816156451:16:33 pmOptionChart
Sep '20302.30  P0.00307.50302.20304.80302.303439153131:19:57 pmOptionChart
FEEDER CATTLE
Mar '20140.200  P0.000140.925139.650140.700140.2006218158981:04:57 pmOptionChart
Apr '20142.100  P0.000142.575141.250142.450142.1006074152921:04:59 pmOptionChart
May '20142.850  P0.000143.500141.950143.275142.8503813123751:04:45 pmOptionChart
Aug '20149.675  P0.000150.900149.200150.600149.675241594911:04:59 pmOptionChart
Sep '20151.000  P0.000152.125150.525152.125151.00052627131:03:53 pmOptionChart
Oct '20151.800  P0.000152.175151.175152.125151.80010812041:00:00 pmOptionChart
LIVE CATTLE
Feb '20119.725  P0.000120.175118.800120.175119.725198143051:04:58 pmOptionChart
Apr '20118.250  P0.000119.150116.950119.050118.250330421429891:04:59 pmOptionChart
Jun '20110.275  P0.000110.950108.900110.925110.27523355929461:04:58 pmOptionChart
Aug '20109.400  P0.000109.875108.250109.875109.40016570524311:04:52 pmOptionChart
Oct '20113.275  P0.000113.600112.425113.500113.27510474297901:03:48 pmOptionChart
Dec '20117.525  P0.000117.950116.800117.875117.5253433135631:04:55 pmOptionChart

All quotes are delayed by at least 10 minutes.

Powered by

Quote Data Provided by