MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
CORN
Dec '19365^6  P0^0368^0365^0366^4365^663915581:15:50 pmOptionChart
Mar '20375^4-0^2376^2375^0376^0375^691117905296:44:02 amOptionChart
May '20381^20^0381^4380^6381^4381^28701969576:44:02 amOptionChart
Jul '20385^6-0^2386^2385^4386^2386^011152395156:44:02 amOptionChart
Sep '20385^4-0^2386^0385^2385^4385^6140681736:44:02 amOptionChart
Dec '20389^00^0389^2388^4389^0389^04351553126:41:55 amOptionChart
Mar '21398^6-0^4398^6398^4398^6399^26682595:20:44 amOptionChart
May '21404^2  P0^0405^2404^2404^2404^25144310:43:07 amOptionChart
SOYBEANS
Jan '20898^2+1^0900^0896^2897^4897^2111892958826:44:02 amOptionChart
Mar '20913^2+1^4914^6911^0912^0911^645562622756:39:53 amOptionChart
May '20926^6+1^2928^4925^0925^4925^410141124836:44:02 amOptionChart
Jul '20939^6+1^0941^6938^2939^0938^611481085476:41:12 amOptionChart
Aug '20944^4+1^4944^4942^6944^0943^012688026:22:17 amOptionChart
Sep '20941^2+0^2942^6941^2942^6941^08074894:47:25 amOptionChart
Nov '20945^4+1^4946^4943^6944^0944^0432550536:41:12 amOptionChart
Jan '21949^2+1^2950^0947^4947^6948^06147946:40:54 amOptionChart
Mar '21945^4+0^2946^6945^0945^0945^2167107456:40:54 amOptionChart
WHEAT
Dec '19531^4-0^4532^6531^4532^2532^01304854:10:41 amOptionChart
Mar '20520^6-2^0523^0520^4522^6522^644422051956:44:02 amOptionChart
May '20523^6-2^2525^6523^4525^4526^0950563176:44:02 amOptionChart
Jul '20526^4-2^2529^0526^2528^4528^6618677116:10:06 amOptionChart
Sep '20532^4-3^0534^6532^4534^6535^4210155916:18:23 amOptionChart
Dec '20543^6-2^2544^4543^6544^4546^015196625:30:26 amOptionChart
SOYBEAN MEAL
Dec '19295.90-0.80296.40295.60296.40296.709212466:07:52 amOptionChart
Jan '20297.70-0.80298.50297.30298.50298.5055381298336:44:02 amOptionChart
Mar '20301.50-0.70302.20301.00302.00302.2024951424086:44:02 amOptionChart
May '20304.70-0.40305.20304.20305.10305.101843707726:40:07 amOptionChart
Jul '20307.90-0.30308.80307.40308.80308.20723470006:40:07 amOptionChart
FEEDER CATTLE
Jan '20141.525  P0.000142.150140.475141.000141.5257081205141:04:56 pmOptionChart
Mar '20142.275  P0.000142.675141.000141.075142.2754460137901:04:56 pmOptionChart
Apr '20144.150  P0.000144.725143.075143.200144.150195355351:03:59 pmOptionChart
May '20145.250  P0.000145.875144.125144.525145.250163334631:03:59 pmOptionChart
Aug '20150.225  P0.000150.775149.100149.700150.22557037461:01:05 pmOptionChart
Sep '20150.850  P0.000151.200149.800150.750150.8506036712:59:42 pmOptionChart
LIVE CATTLE
Dec '19120.175  P0.000120.825120.000120.200120.1756188184321:04:56 pmOptionChart
Feb '20124.750  P0.000125.800124.325125.000124.750247011694021:04:59 pmOptionChart
Apr '20125.400  P0.000126.050124.900125.325125.40010213853831:04:50 pmOptionChart
Jun '20117.500  P0.000117.825116.775117.000117.50011149753551:04:50 pmOptionChart
Aug '20114.950  P0.000115.200114.300114.650114.9503056219611:04:53 pmOptionChart
Oct '20116.250  P0.000116.575115.725116.000116.250114653671:04:53 pmOptionChart