MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
CORN
Dec '19357^6  S-5^4363^0357^0363^0357^62609981:19:56 pmOptionChart
Mar '20371^2  S-5^6377^0371^0376^4371^21188327916061:19:59 pmOptionChart
May '20378^0  S-4^6382^6377^4382^4378^0258901992071:19:58 pmOptionChart
Jul '20383^6  S-4^2387^6383^4387^4383^6260672400241:19:57 pmOptionChart
Sep '20384^6  S-2^6387^2384^0387^0384^69077697321:19:57 pmOptionChart
Dec '20388^0  S-3^0390^4387^6390^2388^0148581556771:19:56 pmOptionChart
Mar '21398^4  S-2^4400^6398^0400^6398^4136284391:19:57 pmOptionChart
May '21403^6  S-2^2404^6403^4404^4403^615414561:14:55 pmOptionChart
SOYBEANS
Jan '20893^4  S-7^6902^0892^0898^6893^41394192735421:19:58 pmOptionChart
Mar '20908^0  S-7^4916^0906^2913^0908^0940002764351:19:57 pmOptionChart
May '20921^6  S-7^2929^2920^0927^0921^6234501116681:19:57 pmOptionChart
Jul '20935^0  S-7^0942^2933^2939^6935^0130691085951:19:57 pmOptionChart
Aug '20939^4  S-6^6946^4938^0945^6939^492489181:14:51 pmOptionChart
Sep '20937^6  S-5^6943^2936^4942^0937^680475151:17:31 pmOptionChart
Nov '20941^0  S-5^6946^6939^2944^6941^06060557571:19:54 pmOptionChart
Jan '21946^4  S-4^4951^2944^2950^2946^467949931:19:44 pmOptionChart
Mar '21942^6  S-4^6947^4941^6947^0942^62221095312:57:10 pmOptionChart
WHEAT
Dec '19530^6  S-4^0534^4528^0534^4530^61372431:08:56 pmOptionChart
Mar '20519^2  S-4^4523^4516^6523^4519^2436912045401:19:59 pmOptionChart
May '20522^6  S-4^0527^0520^2527^0522^610945568691:19:11 pmOptionChart
Jul '20526^0  S-3^6529^6523^2529^0526^010353689341:19:24 pmOptionChart
Sep '20532^6  S-3^6536^0530^0535^4532^62713162471:19:24 pmOptionChart
Dec '20543^2  S-4^0546^2540^6546^2543^21440199211:15:14 pmOptionChart
SOYBEAN MEAL
Dec '19293.30  S-3.60296.20293.30296.20293.3093294512:45:32 pmOptionChart
Jan '20295.00  S-3.70298.30294.30297.60295.00820681198771:19:59 pmOptionChart
Mar '20299.30  S-3.10302.20298.60301.50299.30746861512141:19:59 pmOptionChart
May '20303.40  S-2.20305.60302.80304.50303.4027031738531:19:59 pmOptionChart
Jul '20307.40  S-1.40308.90306.80308.30307.4014097468461:19:43 pmOptionChart
FEEDER CATTLE
Jan '20142.775  S+1.125142.975141.525142.050142.7754784188411:04:57 pmOptionChart
Mar '20143.675  S+1.150143.900142.350142.825143.6753015151941:04:50 pmOptionChart
Apr '20145.475  S+1.000145.650144.275144.650145.475154857471:04:11 pmOptionChart
May '20146.325  S+0.825146.500145.300145.700146.325113940571:03:15 pmOptionChart
Aug '20150.950  S+0.525151.150150.175150.575150.95023938591:03:54 pmOptionChart
Sep '20151.500  S+0.650151.500151.175151.450151.5003038112:36:57 pmOptionChart
LIVE CATTLE
Dec '19120.575  S+0.700120.650119.900119.900120.5752997135571:04:58 pmOptionChart
Feb '20125.325  S+0.750125.450124.475124.550125.325193391683561:04:59 pmOptionChart
Apr '20125.875  S+0.825125.950124.900125.000125.8759872857851:04:59 pmOptionChart
Jun '20117.925  S+0.675117.975117.175117.200117.9258519774171:04:57 pmOptionChart
Aug '20115.425  S+0.525115.500114.800114.825115.4252713222611:04:42 pmOptionChart
Oct '20116.775  S+0.475116.850116.150116.300116.77586756241:04:57 pmOptionChart