MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
CORN
Dec '19365^6  P0^0368^0365^0366^4365^663915581:15:50 pmOptionChart
Mar '20375^4-0^2376^2375^0376^0375^694427905297:05:59 amOptionChart
May '20381^20^0381^4380^6381^4381^29071969577:04:27 amOptionChart
Jul '20385^6-0^2386^2385^4386^2386^011422395156:53:53 amOptionChart
Sep '20385^4-0^2386^0385^2385^4385^6140681736:44:02 amOptionChart
Dec '20389^00^0389^2388^4389^0389^04681553127:01:27 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 '20899^2+2^0900^0896^2897^4897^2118832958827:08:10 amOptionChart
Mar '20914^0+2^2914^6911^0912^0911^646162622757:06:06 amOptionChart
May '20927^2+1^6928^4925^0925^4925^410491124837:00:14 amOptionChart
Jul '20941^0+2^2941^6938^2939^0938^611541085476:50:54 amOptionChart
Aug '20944^4+1^4944^4942^6944^0943^012688026:22:17 amOptionChart
Sep '20942^4+1^4942^6941^2942^6941^08274896:54:50 amOptionChart
Nov '20945^2+1^2946^4943^6944^0944^0480550537:05:18 amOptionChart
Jan '21949^0+1^0950^0947^4947^6948^06347947:04:04 amOptionChart
Mar '21945^20^0946^6945^0945^0945^2169107457:04:04 amOptionChart
WHEAT
Dec '19531^4-0^4532^6531^4532^2532^01344856:58:55 amOptionChart
Mar '20521^2-1^4523^0520^4522^6522^648142051957:08:02 amOptionChart
May '20524^0-2^0525^6523^4525^4526^0962563177:01:27 amOptionChart
Jul '20526^6-2^0529^0526^2528^4528^6860677116:58:13 amOptionChart
Sep '20533^0-2^4534^6532^4534^6535^4219155917:01:27 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 '20298.20-0.30298.50297.30298.50298.5059261298337:08:02 amOptionChart
Mar '20301.90-0.30302.20301.00302.00302.2027321424087:05:02 amOptionChart
May '20305.00-0.10305.20304.20305.10305.101898707727:03:57 amOptionChart
Jul '20308.200.00308.80307.40308.80308.20842470007:04:15 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