MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
CORN
Jul '20323^0-0^2324^0322^2323^4323^2370459031911:53:16 pmOptionChart
Sep '20327^0-0^2328^0326^0327^2327^289729821011:45:03 pmOptionChart
Dec '20335^60^0336^4335^0336^0335^6296337959611:45:31 pmOptionChart
Mar '21347^6+0^2348^0346^6347^4347^414956109510:17:41 pmOptionChart
May '21354^4+0^4354^6353^6354^6354^01771827710:17:41 pmOptionChart
Jul '21359^6+0^4359^6359^6359^6359^233663097:01:52 pmOptionChart
Sep '21359^0-0^2359^0358^0358^0359^2142194610:17:41 pmOptionChart
Dec '21365^4+0^2365^4365^0365^0365^2806301511:36:55 pmOptionChart
SOYBEANS
Jul '20840^6+0^2843^0838^4840^0840^4696629541411:57:00 pmOptionChart
Aug '20844^2+1^0845^6841^4843^0843^220715235011:37:47 pmOptionChart
Sep '20847^0+1^6848^2843^6846^6845^24752680910:52:41 pmOptionChart
Nov '20853^2+1^0855^4850^2852^0852^2408818604511:43:47 pmOptionChart
Jan '21857^4+0^6860^0855^6857^4856^62466681211:31:09 pmOptionChart
Mar '21856^6+2^2858^0853^2855^0854^438613239810:43:13 pmOptionChart
May '21857^0+1^2858^4856^2856^2855^6555876911:38:56 pmOptionChart
Jul '21867^2+3^0867^2866^4866^4864^2733289010:18:10 pmOptionChart
Aug '21868^0+2^2868^0868^0868^0865^65203410:11:25 pmOptionChart
WHEAT
Jul '20515^20^0517^2513^4517^0515^2254920378711:56:54 pmOptionChart
Sep '20518^20^0519^4516^6519^4518^27878428111:45:59 pmOptionChart
Dec '20528^20^0530^0526^6529^4528^24096501311:46:40 pmOptionChart
Mar '21537^6+0^4539^0535^6538^6537^22162442811:31:50 pmOptionChart
May '21540^40^0541^0539^0539^6540^475626911:44:00 pmOptionChart
Jul '21538^4+0^4538^6536^2538^0538^06754911:31:08 pmOptionChart
SOYBEAN MEAL
Jul '20283.50+0.40283.90283.00283.10283.10199816712511:48:12 pmOptionChart
Aug '20285.20+0.60285.50284.60284.60284.603973861211:48:02 pmOptionChart
Sep '20286.90+0.80287.20286.10286.50286.101432979411:33:45 pmOptionChart
Oct '20287.600.00287.60287.60287.60287.6013193177:00:00 pmOptionChart
Dec '20291.60+0.80292.10290.80290.80290.804948209111:55:44 pmOptionChart
FEEDER CATTLE
Aug '20136.125  P0.000136.725132.525134.400136.1254764169001:04:59 pmOptionChart
Sep '20137.200  P0.000137.450133.325134.950137.200291748011:04:51 pmOptionChart
Oct '20137.775  P0.000138.100133.825135.075137.775135538731:03:59 pmOptionChart
Nov '20138.075  P0.000138.325133.925134.675138.07556123811:04:29 pmOptionChart
Jan '21136.475  P0.000136.825132.300133.225136.47554715571:04:51 pmOptionChart
Mar '21135.675  P0.000136.050133.300133.300135.675343511:01:24 pmOptionChart
LIVE CATTLE
Jun '2098.300  P0.00099.47597.10099.20098.3006894283821:04:51 pmOptionChart
Aug '2098.975  P0.00099.97596.92599.00098.975234441185361:04:59 pmOptionChart
Oct '20101.375  P0.000102.32599.325100.975101.37512486553971:04:59 pmOptionChart
Dec '20105.175  P0.000105.875102.825104.150105.1758558376441:04:59 pmOptionChart
Feb '21109.075  P0.000109.600106.850108.000109.0754332151981:03:59 pmOptionChart
Apr '21111.450  P0.000111.900109.125110.000111.4502066108261:03:59 pmOptionChart