MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
CORN
Dec '19359^2-4^0363^0358^2363^0363^213599812:11:07 pmOptionChart
Mar '20371^2-5^6377^0371^2376^4377^07926479160612:34:26 pmOptionChart
May '20378^2-4^4382^6378^0382^4382^61094619920712:33:56 pmOptionChart
Jul '20383^6-4^2387^6383^4387^4388^0708624002412:34:10 pmOptionChart
Sep '20384^4-3^0387^2384^0387^0387^449246973212:34:15 pmOptionChart
Dec '20388^0-3^0390^4387^6390^2391^0748015567712:34:08 pmOptionChart
Mar '21398^2-2^6400^6398^0400^6401^0949843912:33:18 pmOptionChart
May '21403^4-2^4404^6403^4404^4406^0137145612:29:06 pmOptionChart
SOYBEANS
Jan '20895^4-5^6902^0892^4898^6901^26886127354212:34:09 pmOptionChart
Mar '20909^4-6^0916^0906^2913^0915^43440927643512:34:18 pmOptionChart
May '20922^4-6^4929^2920^0927^0929^0666411166812:32:14 pmOptionChart
Jul '20935^4-6^4942^2933^2939^6942^0883910859512:32:28 pmOptionChart
Aug '20940^0-6^2946^4938^0945^6946^2363891812:32:51 pmOptionChart
Sep '20938^0-5^4943^2937^0942^0943^4380751512:32:51 pmOptionChart
Nov '20941^0-5^6946^6939^2944^6946^631145575712:32:51 pmOptionChart
Jan '21945^6-5^2951^2944^2950^2951^0224499312:33:01 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 '20517^2-6^4523^4516^6523^4523^62939120454012:34:28 pmOptionChart
May '20520^4-6^2527^0520^2527^0526^630305686912:34:21 pmOptionChart
Jul '20523^6-6^0529^6523^2529^0529^667986893412:32:22 pmOptionChart
Sep '20530^2-6^2536^0530^0535^4536^48121624712:33:34 pmOptionChart
Dec '20541^0-6^2546^2540^6546^2547^25991992112:32:22 pmOptionChart
SOYBEAN MEAL
Dec '19294.30-2.60296.20293.80296.20296.9034794512:32:14 pmOptionChart
Jan '20296.00-2.70298.30295.20297.60298.703664211987712:34:22 pmOptionChart
Mar '20300.30-2.10302.20299.20301.50302.403564415121412:33:34 pmOptionChart
May '20304.20-1.40305.60303.10304.50305.60101797385312:33:19 pmOptionChart
Jul '20308.00-0.80308.90306.80308.30308.8057674684612:33:45 pmOptionChart
FEEDER CATTLE
Jan '20142.600+0.950142.975141.525142.050141.65090601884112:33:21 pmOptionChart
Mar '20143.575+1.050143.900142.350142.825142.52550301519412:22:39 pmOptionChart
Apr '20145.475+1.000145.650144.275144.650144.4751896574712:30:50 pmOptionChart
May '20146.300+0.800146.500145.300145.700145.5001466405712:33:00 pmOptionChart
Aug '20151.050+0.625151.150150.175150.575150.425437385912:22:46 pmOptionChart
Sep '20151.450+0.600151.450151.175151.450150.8504738112:00:21 pmOptionChart
LIVE CATTLE
Dec '19120.375+0.500120.600119.900119.900119.87562861355712:33:28 pmOptionChart
Feb '20125.150+0.575125.450124.475124.550124.5752986216835612:33:28 pmOptionChart
Apr '20125.750+0.700125.925124.900125.000125.05057318578512:33:19 pmOptionChart
Jun '20117.775+0.525117.900117.175117.200117.25049807741712:33:09 pmOptionChart
Aug '20115.275+0.375115.400114.800114.825114.90046642226112:33:19 pmOptionChart
Oct '20116.675+0.375116.800116.150116.300116.300597562412:33:07 pmOptionChart