MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
CORN
Dec '19365^60^0365^6365^6365^6365^664112867:13:17 amOptionChart
Mar '20375^0-0^6376^2375^0376^0375^699677905297:24:59 amOptionChart
May '20381^0-0^2381^4380^6381^4381^29651969577:17:06 amOptionChart
Jul '20385^4-0^4386^2385^4386^2386^011802395157:24:41 amOptionChart
Sep '20385^2-0^4386^0385^2385^4385^6143681737:16:53 amOptionChart
Dec '20388^4-0^4389^2388^4389^0389^05011553127:22:35 amOptionChart
Mar '21398^6-0^4398^6398^4398^6399^27682597:15:33 amOptionChart
May '21404^2  P0^0405^2404^2404^2404^25144310:43:07 amOptionChart
SOYBEANS
Jan '20898^4+1^2900^0896^2897^4897^2123822958827:25:12 amOptionChart
Mar '20913^0+1^2914^6911^0912^0911^646592622757:22:06 amOptionChart
May '20926^6+1^2928^4925^0925^4925^411161124837:17:57 amOptionChart
Jul '20939^6+1^0941^6938^2939^0938^611561085477:15:19 amOptionChart
Aug '20944^4+1^4944^4942^6944^0943^012688026:22:17 amOptionChart
Sep '20941^6+0^6942^6941^2942^6941^08374897:18:14 amOptionChart
Nov '20945^0+1^0946^4943^6944^0944^0494550537:22:54 amOptionChart
Jan '21949^0+1^0950^0947^4947^6948^06447947:16:48 amOptionChart
Mar '21944^4-0^6946^6944^4945^0945^2176107457:16:48 amOptionChart
WHEAT
Dec '19531^4-0^4532^6531^4532^2532^01394857:22:35 amOptionChart
Mar '20520^6-2^0523^0520^4522^6522^651362051957:25:12 amOptionChart
May '20523^6-2^2525^6523^4525^4526^0986563177:23:21 amOptionChart
Jul '20526^4-2^2529^0526^2528^4528^6886677117:23:21 amOptionChart
Sep '20533^0-2^4534^6532^4534^6535^4224155917:23:02 amOptionChart
Dec '20544^0-2^0544^4543^4544^4546^023196627:14:07 amOptionChart
SOYBEAN MEAL
Dec '19295.90-0.80296.40295.60296.40296.709212466:07:52 amOptionChart
Jan '20297.90-0.60298.50297.30298.50298.5060541298337:24:59 amOptionChart
Mar '20301.70-0.50302.20301.00302.00302.2027621424087:18:58 amOptionChart
May '20304.80-0.30305.20304.20305.10305.101912707727:19:57 amOptionChart
Jul '20308.00-0.20308.80307.40308.80308.20887470007:25:00 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