MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
CORN
Dec '19366^0+0^2366^0365^6365^6365^6912867:32:27 amOptionChart
Mar '20376^0+0^2376^2375^0376^0375^6114767906787:44:53 amOptionChart
May '20381^4+0^2381^6380^6381^4381^219941967987:44:53 amOptionChart
Jul '20386^2+0^2386^2385^4386^2386^017042394427:44:53 amOptionChart
Sep '20385^60^0386^0385^2385^4385^6221681467:33:22 amOptionChart
Dec '20389^00^0389^4388^4389^0389^06671553127:44:36 amOptionChart
Mar '21399^20^0399^2398^4398^6399^210082597:40:25 amOptionChart
May '21404^2  P0^0405^2404^2404^2404^25144310:43:07 amOptionChart
SOYBEANS
Jan '20901^2+4^0901^4896^2897^4897^2161192942257:44:57 amOptionChart
Mar '20916^0+4^2916^0911^0912^0911^669782620407:44:57 amOptionChart
May '20929^4+4^0929^4925^0925^4925^420501124837:44:57 amOptionChart
Jul '20942^4+3^6942^6938^2939^0938^624301084367:44:57 amOptionChart
Aug '20944^4+1^4944^4942^6944^0943^028888026:22:17 amOptionChart
Sep '20941^6+0^6942^6941^2942^6941^014174897:18:14 amOptionChart
Nov '20947^2+3^2947^2943^6944^0944^01306550537:44:57 amOptionChart
Jan '21950^6+2^6950^6947^4947^6948^034547947:42:14 amOptionChart
Mar '21946^6+1^4947^0944^4945^0945^2263107457:42:14 amOptionChart
WHEAT
Dec '19531^4-0^4532^6531^4532^2532^01404857:22:35 amOptionChart
Mar '20521^2-1^4523^0520^4522^6522^657962051637:44:58 amOptionChart
May '20524^2-1^6525^6523^4525^4526^01349563177:42:37 amOptionChart
Jul '20527^2-1^4529^0526^2528^4528^61163677117:44:36 amOptionChart
Sep '20533^4-2^0534^6532^4534^6535^4453155917:34:18 amOptionChart
Dec '20544^4-1^4544^4543^4544^4546^0275196627:44:13 amOptionChart
SOYBEAN MEAL
Dec '19296.90+0.20296.90295.60296.40296.7025612467:40:41 amOptionChart
Jan '20299.10+0.60299.20297.30298.50298.5089751296977:44:59 amOptionChart
Mar '20302.80+0.60302.80301.00302.00302.2060761421657:44:54 amOptionChart
May '20305.80+0.70305.80304.20305.10305.102837706897:44:57 amOptionChart
Jul '20309.00+0.80309.00307.40308.80308.201893470007:44:54 amOptionChart
FEEDER CATTLE
Jan '20141.275-0.250141.500141.250141.425141.5257412201088:30:07 amOptionChart
Mar '20142.250-0.025142.300142.200142.275142.2754866145698:30:05 amOptionChart
Apr '20144.025-0.125144.175144.025144.175144.150195756598:30:04 amOptionChart
May '20145.175-0.075145.175145.175145.175145.250163438668:30:05 amOptionChart
Aug '20150.000-0.225150.000150.000150.000150.22557838638:30:05 amOptionChart
Sep '20150.850  P0.000151.200149.800150.750150.8506036712:59:42 pmOptionChart
LIVE CATTLE
Dec '19120.400+0.225120.400120.325120.375120.1756468153048:30:04 amOptionChart
Feb '20124.925+0.175125.025124.875125.025124.750249621690288:30:07 amOptionChart
Apr '20125.325-0.075125.500125.325125.500125.40011132853548:30:07 amOptionChart
Jun '20117.325-0.175117.425117.000117.350117.50011818765838:30:07 amOptionChart
Aug '20114.850-0.100114.950114.850114.950114.9503183218998:30:05 amOptionChart
Oct '20116.200-0.050116.225116.200116.225116.250116154528:30:00 amOptionChart