MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
CORN
Dec '19358^4-4^6363^0358^2363^0357^625999812:52:53 pmOptionChart
Mar '20371^2-5^6377^0371^0376^4371^21171437916061:18:45 pmOptionChart
May '20378^0-4^6382^6377^4382^4378^0257301992071:18:36 pmOptionChart
Jul '20384^0-4^0387^6383^4387^4383^6257052400241:18:40 pmOptionChart
Sep '20384^6-2^6387^2384^0387^0384^69031697321:18:36 pmOptionChart
Dec '20388^0-3^0390^4387^6390^2388^0148031556771:17:12 pmOptionChart
Mar '21398^0-3^0400^6398^0400^6398^4135684391:17:12 pmOptionChart
May '21403^6-2^2404^6403^4404^4403^615414561:14:55 pmOptionChart
SOYBEANS
Jan '20892^2-9^0902^0892^0898^6893^41390572735421:18:44 pmOptionChart
Mar '20907^0-8^4916^0906^2913^0908^0939002764351:18:40 pmOptionChart
May '20920^4-8^4929^2920^0927^0921^6232431116681:18:40 pmOptionChart
Jul '20933^6-8^2942^2933^2939^6935^0130281085951:18:40 pmOptionChart
Aug '20939^2-7^0946^4938^0945^6939^492289181:14:51 pmOptionChart
Sep '20936^4-7^0943^2936^4942^0937^680275151:16:16 pmOptionChart
Nov '20939^6-7^0946^6939^2944^6941^06036557571:18:40 pmOptionChart
Jan '21944^4-6^4951^2944^2950^2946^464149931:16:21 pmOptionChart
Mar '21943^0-4^4947^4941^6947^0942^62221095312:57:10 pmOptionChart
WHEAT
Dec '19529^0-5^6534^4528^0534^4530^61372431:08:56 pmOptionChart
Mar '20518^4-5^2523^4516^6523^4519^2429402045401:18:35 pmOptionChart
May '20521^6-5^0527^0520^2527^0522^610309568691:17:59 pmOptionChart
Jul '20525^0-4^6529^6523^2529^0526^010323689341:17:59 pmOptionChart
Sep '20531^6-4^6536^0530^0535^4532^62695162471:17:48 pmOptionChart
Dec '20542^6-4^4546^2540^6546^2543^21431199211:15:14 pmOptionChart
SOYBEAN MEAL
Dec '19294.60-2.30296.20293.80296.20293.3089294512:45:32 pmOptionChart
Jan '20294.50-4.20298.30294.30297.60295.00806371198771:18:45 pmOptionChart
Mar '20298.70-3.70302.20298.60301.50299.30734111512141:18:38 pmOptionChart
May '20302.90-2.70305.60302.80304.50303.4026691738531:18:45 pmOptionChart
Jul '20307.00-1.80308.90306.80308.30307.4013740468461:17:34 pmOptionChart
FEEDER CATTLE
Jan '20142.775  S+1.125142.975141.525142.050142.7759638188411:04:57 pmOptionChart
Mar '20143.675  S+1.150143.900142.350142.825143.6755369151941:04:50 pmOptionChart
Apr '20145.475  S+1.000145.650144.275144.650145.475202857471:04:11 pmOptionChart
May '20146.325  S+0.825146.500145.300145.700146.325164940571:03:15 pmOptionChart
Aug '20150.950  S+0.525151.150150.175150.575150.95048238591:03:54 pmOptionChart
Sep '20151.500  S+0.650151.500151.175151.450151.5004838112:00:21 pmOptionChart
LIVE CATTLE
Dec '19120.575  S+0.700120.650119.900119.900120.5756676135571:04:58 pmOptionChart
Feb '20125.325  S+0.750125.450124.475124.550125.325329371683561:04:59 pmOptionChart
Apr '20125.875  S+0.825125.950124.900125.000125.8756959857851:04:59 pmOptionChart
Jun '20117.925  S+0.675117.975117.175117.200117.9256814774171:04:57 pmOptionChart
Aug '20115.425  S+0.525115.500114.800114.825115.4255123222611:04:42 pmOptionChart
Oct '20116.775  S+0.475116.850116.150116.300116.77568956241:04:57 pmOptionChart