MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
CORN
Dec '19366^0+0^2366^0365^6365^6365^664212867:32:27 amOptionChart
Mar '20376^0+0^2376^2375^0376^0375^6114747905297:44:53 amOptionChart
May '20381^4+0^2381^6380^6381^4381^210951969577:44:53 amOptionChart
Jul '20386^2+0^2386^2385^4386^2386^017072395157:44:53 amOptionChart
Sep '20385^60^0386^0385^2385^4385^6149681737:33:22 amOptionChart
Dec '20389^00^0389^4388^4389^0389^05851553127:44:36 amOptionChart
Mar '21399^20^0399^2398^4398^6399^27782597:40:25 amOptionChart
May '21404^2  P0^0405^2404^2404^2404^25144310:43:07 amOptionChart
SOYBEANS
Jan '20901^2+4^0901^4896^2897^4897^2156492958827:44:57 amOptionChart
Mar '20916^0+4^2916^0911^0912^0911^665372622757:44:57 amOptionChart
May '20929^4+4^0929^4925^0925^4925^412171124837:44:57 amOptionChart
Jul '20942^4+3^6942^6938^2939^0938^613031085477:44:57 amOptionChart
Aug '20944^4+1^4944^4942^6944^0943^012688026:22:17 amOptionChart
Sep '20941^6+0^6942^6941^2942^6941^08374897:18:14 amOptionChart
Nov '20947^2+3^2947^2943^6944^0944^0564550537:44:57 amOptionChart
Jan '21950^6+2^6950^6947^4947^6948^06947947:42:14 amOptionChart
Mar '21946^6+1^4947^0944^4945^0945^2198107457:42:14 amOptionChart
WHEAT
Dec '19531^4-0^4532^6531^4532^2532^01394857:22:35 amOptionChart
Mar '20521^2-1^4523^0520^4522^6522^657952051957:44:58 amOptionChart
May '20524^2-1^6525^6523^4525^4526^0997563177:32:42 amOptionChart
Jul '20527^2-1^4529^0526^2528^4528^6969677117:44:36 amOptionChart
Sep '20533^4-2^0534^6532^4534^6535^4231155917:34:12 amOptionChart
Dec '20544^4-1^4544^4543^4544^4546^024196627:44:13 amOptionChart
SOYBEAN MEAL
Dec '19296.90+0.20296.90295.60296.40296.709512467:40:41 amOptionChart
Jan '20299.10+0.60299.20297.30298.50298.5089501298337:44:59 amOptionChart
Mar '20302.80+0.60302.80301.00302.00302.2030431424087:44:54 amOptionChart
May '20305.80+0.70305.80304.20305.10305.102010707727:44:55 amOptionChart
Jul '20309.00+0.80309.00307.40308.80308.20970470007:44:54 amOptionChart
FEEDER CATTLE
Jan '20141.525  P0.000142.150140.475141.000141.5257081205141:04:56 pmOptionChart
Mar '20142.275  P0.000142.675141.000141.075142.2754460137901:04:56 pmOptionChart
Apr '20144.150  P0.000144.725143.075143.200144.150195355351:03:59 pmOptionChart
May '20145.250  P0.000145.875144.125144.525145.250163334631:03:59 pmOptionChart
Aug '20150.225  P0.000150.775149.100149.700150.22557037461:01:05 pmOptionChart
Sep '20150.850  P0.000151.200149.800150.750150.8506036712:59:42 pmOptionChart
LIVE CATTLE
Dec '19120.175  P0.000120.825120.000120.200120.1756188184321:04:56 pmOptionChart
Feb '20124.750  P0.000125.800124.325125.000124.750247011694021:04:59 pmOptionChart
Apr '20125.400  P0.000126.050124.900125.325125.40010213853831:04:50 pmOptionChart
Jun '20117.500  P0.000117.825116.775117.000117.50011149753551:04:50 pmOptionChart
Aug '20114.950  P0.000115.200114.300114.650114.9503056219611:04:53 pmOptionChart
Oct '20116.250  P0.000116.575115.725116.000116.250114653671:04:53 pmOptionChart