MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
CORN
Dec '19359^2-4^0363^0358^2363^0363^213599812:11:07 pmOptionChart
Mar '20371^6-5^2377^0371^2376^4377^08192479160612:44:30 pmOptionChart
May '20378^4-4^2382^6378^0382^4382^61153119920712:43:37 pmOptionChart
Jul '20383^6-4^2387^6383^4387^4388^0765324002412:42:55 pmOptionChart
Sep '20384^4-3^0387^2384^0387^0387^451006973212:44:14 pmOptionChart
Dec '20388^0-3^0390^4387^6390^2391^0777115567712:43:48 pmOptionChart
Mar '21398^2-2^6400^6398^0400^6401^01058843912:44:18 pmOptionChart
May '21403^6-2^2404^6403^4404^4406^0142145612:41:47 pmOptionChart
SOYBEANS
Jan '20895^6-5^4902^0892^4898^6901^26945327354212:44:32 pmOptionChart
Mar '20909^4-6^0916^0906^2913^0915^43454227643512:44:04 pmOptionChart
May '20923^0-6^0929^2920^0927^0929^0669811166812:42:42 pmOptionChart
Jul '20936^0-6^0942^2933^2939^6942^0895710859512:43:02 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 '20941^0-5^6946^6939^2944^6946^631675575712:43:05 pmOptionChart
Jan '21946^0-5^0951^2944^2950^2951^0266499312:43:02 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 '20518^0-5^6523^4516^6523^4523^62959020454012:43:22 pmOptionChart
May '20521^2-5^4527^0520^2527^0526^630555686912:39:00 pmOptionChart
Jul '20524^2-5^4529^6523^2529^0529^668276893412:42:28 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 '20296.40-2.30298.30295.20297.60298.703691211987712:43:45 pmOptionChart
Mar '20300.50-1.90302.20299.20301.50302.403585915121412:42:33 pmOptionChart
May '20304.40-1.20305.60303.10304.50305.60102177385312:41:39 pmOptionChart
Jul '20308.30-0.50308.90306.80308.30308.8057684684612:33:45 pmOptionChart
FEEDER CATTLE
Jan '20142.650+1.000142.975141.525142.050141.65090961884112:42:34 pmOptionChart
Mar '20143.625+1.100143.900142.350142.825142.52550451519412:43:20 pmOptionChart
Apr '20145.450+0.975145.650144.275144.650144.4751908574712:39:45 pmOptionChart
May '20146.375+0.875146.500145.300145.700145.5001478405712:43:20 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+0.625120.600119.900119.900119.87563111355712:43:22 pmOptionChart
Feb '20125.275+0.700125.450124.475124.550124.5753001516835612:44:21 pmOptionChart
Apr '20125.850+0.800125.925124.900125.000125.05057908578512:44:43 pmOptionChart
Jun '20117.850+0.600117.900117.175117.200117.25050577741712:42:20 pmOptionChart
Aug '20115.375+0.475115.400114.800114.825114.90046842226112:43:22 pmOptionChart
Oct '20116.750+0.450116.800116.150116.300116.300602562412:43:20 pmOptionChart