MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
CORN
Sep '20316^0-1^4316^6316^0316^4317^4687575460157:01:30 pmOptionChart
Dec '20326^6-1^6327^6326^6327^2328^4948956735317:01:59 pmOptionChart
Mar '21338^4-1^6339^2338^4338^6340^2195201472807:01:53 pmOptionChart
May '21346^0-2^0347^0346^0347^0348^05477436157:02:02 pmOptionChart
Jul '21352^4-1^2352^6352^2352^4353^66061851697:01:37 pmOptionChart
Sep '21355^6-0^4355^6355^6355^6356^22099287297:00:00 pmOptionChart
Dec '21361^0-1^4362^4361^0362^0362^410579897687:01:37 pmOptionChart
Mar '22372^20^0373^2370^4373^0372^223744031:19:59 pmOptionChart
SOYBEANS
Aug '20897^40^0903^0893^0898^4897^4105922501:15:51 pmOptionChart
Sep '20889^2-3^6890^0889^0889^6893^015582543967:02:02 pmOptionChart
Nov '20892^6-3^4893^6892^4893^0896^2789113655047:02:00 pmOptionChart
Jan '21898^0-3^6899^2898^0899^0901^614060890007:01:50 pmOptionChart
Mar '21896^4-3^4897^4896^2896^2900^0171621626517:01:50 pmOptionChart
May '21898^4-3^2899^0898^2898^2901^68140717237:01:50 pmOptionChart
Jul '21904^4-3^0905^4904^4905^0907^46668495627:01:50 pmOptionChart
Aug '21908^0-0^2911^4907^0911^4908^223426231:15:52 pmOptionChart
Sep '21900^4-1^6903^0899^6903^0902^2106135612:36:54 pmOptionChart
WHEAT
Sep '20520^2-0^6521^2520^0521^0521^04651881637:01:17 pmOptionChart
Dec '20528^4-0^6530^0527^6530^0529^2403101096457:01:17 pmOptionChart
Mar '21536^2-1^0537^0536^0537^0537^213349428847:01:17 pmOptionChart
May '21541^4-0^2547^0537^4545^6541^62467157561:18:53 pmOptionChart
Jul '21541^60^0545^6537^0544^2541^62612192131:17:56 pmOptionChart
Sep '21546^6-0^2550^0543^2549^0547^072823601:14:45 pmOptionChart
SOYBEAN MEAL
Aug '20286.00-1.10286.00286.00286.00287.10145927927:01:07 pmOptionChart
Sep '20288.10-1.20288.60288.10288.30289.3014148689927:01:50 pmOptionChart
Oct '20290.50-1.10290.90290.50290.80291.605855316847:00:11 pmOptionChart
Dec '20294.50-1.20295.10294.50294.70295.70349821570837:01:56 pmOptionChart
Jan '21295.70-1.20296.10295.70296.10296.904458276637:00:34 pmOptionChart
FEEDER CATTLE
Aug '20145.0000.000145.475144.225144.525144.875150363891:04:58 pmOptionChart
Sep '20147.0750.000147.550145.600146.175147.0755532146681:04:58 pmOptionChart
Oct '20147.2500.000147.650146.100146.600147.225365684751:04:56 pmOptionChart
Nov '20147.1250.000147.500146.250146.775147.075275650411:04:57 pmOptionChart
Jan '21144.2250.000144.875143.700144.600144.150292064921:04:57 pmOptionChart
Mar '21142.9000.000143.500142.350143.350142.72585522951:04:56 pmOptionChart
LIVE CATTLE
Aug '20103.0500.000103.425102.550103.100103.0259925312821:04:59 pmOptionChart
Oct '20108.1750.000108.450107.525107.925108.275227811245081:04:59 pmOptionChart
Dec '20111.7750.000112.050111.350111.550111.82512424567571:04:59 pmOptionChart
Feb '21114.9000.000115.225114.300114.475115.0757355354901:04:56 pmOptionChart
Apr '21116.3250.000116.700115.650115.750116.6004982226541:04:57 pmOptionChart
Jun '21110.0750.000110.550109.750109.750110.4251703108951:04:56 pmOptionChart