MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
CORN
Jul '20342^4  P0^0350^2342^2347^4342^42492359612:03:41 pmOptionChart
Sep '20343^4  P0^0353^4343^0349^4343^413345862077512:04:59 pmOptionChart
Dec '20353^4  P0^0363^0352^6359^6353^415392855624812:04:56 pmOptionChart
Mar '21365^0  P0^0373^6364^0370^4365^02996210261312:04:55 pmOptionChart
May '21370^6  P0^0379^0369^6375^6370^674783213812:03:47 pmOptionChart
Jul '21374^6  P0^0382^6374^2379^6374^6114187646312:04:28 pmOptionChart
Sep '21367^6  P0^0374^2367^2372^2367^617582734812:04:18 pmOptionChart
Dec '21374^0  P0^0380^0373^6378^2374^0127748180012:04:57 pmOptionChart
SOYBEANS
Jul '20892^4  P0^0898^0890^2893^6892^4792108912:04:13 pmOptionChart
Aug '20891^2  P0^0895^6889^0891^0891^2309018884712:04:57 pmOptionChart
Sep '20890^0  P0^0895^2888^4891^0890^0102304782312:04:52 pmOptionChart
Nov '20896^6  P0^0903^0895^4898^2896^68656434170212:04:59 pmOptionChart
Jan '21901^2  P0^0907^0899^6902^2901^2119287373112:04:59 pmOptionChart
Mar '21894^6  P0^0899^6892^6894^6894^61014814042012:04:56 pmOptionChart
May '21892^2  P0^0897^4889^4891^4892^265306489012:04:12 pmOptionChart
Jul '21897^6  P0^0903^4895^0899^4897^629524092712:04:04 pmOptionChart
Aug '21898^2  P0^0898^2898^2898^2898^21521084:15:13 pmOptionChart
WHEAT
Jul '20490^0  P0^0499^0486^4498^2490^029224711:39:36 amOptionChart
Sep '20492^0  P0^0499^2488^4498^2492^03963821996712:04:59 pmOptionChart
Dec '20499^6  P0^0506^2496^4505^6499^6188219920912:04:59 pmOptionChart
Mar '21507^4  P0^0513^6504^4513^4507^473514816912:04:59 pmOptionChart
May '21512^4  P0^0518^2509^6517^6512^413711583712:04:57 pmOptionChart
Jul '21513^6  P0^0518^0510^6517^4513^611261504712:04:56 pmOptionChart
SOYBEAN MEAL
Jul '20293.50  P0.00294.30292.10292.90293.50944251211:58:37 amOptionChart
Aug '20296.20  P0.00297.10294.80296.00296.20201476220912:04:58 pmOptionChart
Sep '20298.40  P0.00299.50297.00297.80298.4080554202312:04:38 pmOptionChart
Oct '20300.20  P0.00301.60298.90300.40300.2031122142712:04:24 pmOptionChart
Dec '20304.20  P0.00305.90303.10304.40304.203666616440112:04:58 pmOptionChart
FEEDER CATTLE
Aug '20134.875  P0.000136.000132.625133.250134.87547311697812:14:59 pmOptionChart
Sep '20135.850  P0.000137.025133.800133.975135.8502991711112:14:56 pmOptionChart
Oct '20136.700  P0.000137.750134.750134.950136.7001615490412:14:59 pmOptionChart
Nov '20137.350  P0.000138.300135.675135.875137.350910365612:14:19 pmOptionChart
Jan '21137.075  P0.000137.925135.350135.800137.075473359412:14:19 pmOptionChart
Mar '21136.825  P0.000137.725135.650135.850136.82527798012:13:47 pmOptionChart
LIVE CATTLE
Aug '2099.400  P0.000100.15097.15097.60099.4002648812234412:14:59 pmOptionChart
Oct '20102.675  P0.000103.400100.625100.850102.675162336896112:14:59 pmOptionChart
Dec '20105.925  P0.000106.500104.375104.500105.92598844386312:14:53 pmOptionChart
Feb '21109.750  P0.000110.300108.400108.575109.75050671965112:14:50 pmOptionChart
Apr '21112.075  P0.000112.500111.000111.100112.07520771365912:13:59 pmOptionChart
Jun '21106.100  P0.000106.375105.075105.550106.100602468912:14:29 pmOptionChart