MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
CORN
Dec '19359^2-4^0363^0358^2363^0363^213599812:11:07 pmOptionChart
Mar '20371^6-5^2377^0371^2376^4377^08180479160612:42:30 pmOptionChart
May '20378^4-4^2382^6378^0382^4382^61152919920712:42:28 pmOptionChart
Jul '20384^0-4^0387^6383^4387^4388^0764624002412:42:05 pmOptionChart
Sep '20384^4-3^0387^2384^0387^0387^450746973212:42:28 pmOptionChart
Dec '20388^0-3^0390^4387^6390^2391^0774715567712:42:28 pmOptionChart
Mar '21398^2-2^6400^6398^0400^6401^01056843912:42:30 pmOptionChart
May '21403^6-2^2404^6403^4404^4406^0142145612:41:47 pmOptionChart
SOYBEANS
Jan '20896^0-5^2902^0892^4898^6901^26943527354212:42:23 pmOptionChart
Mar '20909^6-5^6916^0906^2913^0915^43452327643512:41:21 pmOptionChart
May '20923^2-5^6929^2920^0927^0929^0669411166812:40:32 pmOptionChart
Jul '20936^0-6^0942^2933^2939^6942^0892610859512:41:21 pmOptionChart
Aug '20940^4-5^6946^4938^0945^6946^2366891812:32:51 pmOptionChart
Sep '20938^0-5^4943^2937^0942^0943^4380751512:32:51 pmOptionChart
Nov '20941^2-5^4946^6939^2944^6946^631535575712:42:28 pmOptionChart
Jan '21946^0-5^0951^2944^2950^2951^0257499312:41:26 pmOptionChart
Mar '21942^0-5^4947^4941^6947^0947^41381095312:17:27 pmOptionChart
WHEAT
Dec '19528^0-6^6534^4528^0534^4534^611824310:25:44 amOptionChart
Mar '20517^6-6^0523^4516^6523^4523^62958420454012:41:50 pmOptionChart
May '20521^2-5^4527^0520^2527^0526^630545686912:39:00 pmOptionChart
Jul '20524^2-5^4529^6523^2529^0529^668206893412:42:28 pmOptionChart
Sep '20530^4-6^0536^0530^0535^4536^48181624712:39:01 pmOptionChart
Dec '20541^0-6^2546^2540^6546^2547^26021992112:39:30 pmOptionChart
SOYBEAN MEAL
Dec '19294.60-2.30296.20293.80296.20296.9035994512:41:28 pmOptionChart
Jan '20296.40-2.30298.30295.20297.60298.703688711987712:42:01 pmOptionChart
Mar '20300.50-1.90302.20299.20301.50302.403584815121412:42:23 pmOptionChart
May '20304.40-1.20305.60303.10304.50305.60102157385312:41:39 pmOptionChart
Jul '20308.30-0.50308.90306.80308.30308.8057684684612:33:45 pmOptionChart
FEEDER CATTLE
Jan '20142.625+0.975142.975141.525142.050141.65090921884112:42:34 pmOptionChart
Mar '20143.625+1.100143.900142.350142.825142.52550401519412:42:34 pmOptionChart
Apr '20145.500+1.025145.650144.275144.650144.4751906574712:39:45 pmOptionChart
May '20146.325+0.825146.500145.300145.700145.5001477405712:42:14 pmOptionChart
Aug '20151.125+0.700151.150150.175150.575150.425443385912:40:36 pmOptionChart
Sep '20151.500+0.650151.500151.175151.450150.8504838112:00:21 pmOptionChart
LIVE CATTLE
Dec '19120.500+0.625120.600119.900119.900119.87562971355712:42:39 pmOptionChart
Feb '20125.250+0.675125.450124.475124.550124.5752995016835612:42:20 pmOptionChart
Apr '20125.825+0.775125.925124.900125.000125.05057738578512:42:29 pmOptionChart
Jun '20117.825+0.575117.900117.175117.200117.25050507741712:42:20 pmOptionChart
Aug '20115.325+0.425115.400114.800114.825114.90046822226112:42:28 pmOptionChart
Oct '20116.725+0.425116.800116.150116.300116.300600562412:39:39 pmOptionChart