MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
CORN
Mar '20389^2  P0^0389^4376^6377^0389^22759577451791:19:59 pmOptionChart
May '20395^2  P0^0395^6383^6383^6395^2740632241641:19:57 pmOptionChart
Jul '20401^0  P0^0401^2390^2390^2401^0581242618881:19:57 pmOptionChart
Sep '20400^2  P0^0400^4391^6391^6400^2173151189751:19:57 pmOptionChart
Dec '20402^6  P0^0403^0395^4395^4402^6314811953451:19:58 pmOptionChart
Mar '21412^4  P0^0412^4405^2405^2412^41520136871:19:57 pmOptionChart
May '21416^4  P0^0416^4411^0411^2416^442426641:16:51 pmOptionChart
Jul '21419^0  P0^0419^0414^0414^0419^0105873321:19:57 pmOptionChart
SOYBEANS
Mar '20929^6  P0^0933^4920^0924^4929^6816493323831:19:58 pmOptionChart
May '20943^0  P0^0946^4933^0938^0943^0269541454831:19:57 pmOptionChart
Jul '20955^4  P0^0959^0946^0950^2955^4204251262141:19:58 pmOptionChart
Aug '20959^2  P0^0962^6950^4954^6959^22147108491:19:57 pmOptionChart
Sep '20958^0  P0^0961^0950^2953^2958^03559116261:19:58 pmOptionChart
Nov '20960^4  P0^0964^0953^4956^0960^416147800031:19:57 pmOptionChart
Jan '21963^6  P0^0967^0957^2959^4963^64238163541:18:26 pmOptionChart
Mar '21954^0  P0^0957^0947^2950^0954^05127250181:19:19 pmOptionChart
May '21952^6  P0^0955^0946^6949^2952^698836461:17:09 pmOptionChart
WHEAT
Mar '20570^4  P0^0572^4564^2565^4570^4531322169711:19:58 pmOptionChart
May '20571^2  P0^0573^2565^6566^6571^221180814551:19:57 pmOptionChart
Jul '20570^4  P0^0573^2566^2567^0570^4166771053791:19:54 pmOptionChart
Sep '20575^6  P0^0578^2571^6572^2575^66265373941:19:57 pmOptionChart
Dec '20583^6  P0^0586^0580^0581^6583^64135321841:19:38 pmOptionChart
Mar '21590^2  P0^0592^2586^4587^6590^223484321:12:23 pmOptionChart
SOYBEAN MEAL
Mar '20300.60  P0.00302.00299.60300.10300.60401012247781:19:59 pmOptionChart
May '20305.20  P0.00306.70304.20304.50305.20188431027111:19:56 pmOptionChart
Jul '20309.70  P0.00311.20308.80309.40309.7010419673111:19:54 pmOptionChart
Aug '20311.40  P0.00312.70310.60311.10311.402406117761:19:03 pmOptionChart
Sep '20312.50  P0.00313.70311.80312.10312.502054112211:19:18 pmOptionChart
FEEDER CATTLE
Jan '20145.350  P0.000145.575144.600145.150145.35044027121:03:59 pmOptionChart
Mar '20145.000  P0.000145.125143.950144.650145.0002761242551:04:59 pmOptionChart
Apr '20147.875  P0.000147.975146.925147.625147.875204195471:04:40 pmOptionChart
May '20149.450  P0.000149.525148.575149.500149.450141684521:04:32 pmOptionChart
Aug '20154.875  P0.000155.000154.200154.750154.87573861851:03:59 pmOptionChart
Sep '20155.950  P0.000156.200155.375155.850155.95020721301:01:26 pmOptionChart
LIVE CATTLE
Feb '20126.350  P0.000126.425125.250126.225126.35020751749411:04:59 pmOptionChart
Apr '20127.250  P0.000127.300125.625126.550127.250241201549901:04:59 pmOptionChart
Jun '20119.200  P0.000119.250118.125118.875119.200122891025081:04:59 pmOptionChart
Aug '20116.775  P0.000116.825115.850116.575116.7755916394831:04:57 pmOptionChart
Oct '20118.900  P0.000118.975118.175118.700118.9002164163471:04:12 pmOptionChart
Dec '20121.750  P0.000121.825121.050121.525121.75096163991:04:39 pmOptionChart