MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
CORN
Dec '19358^4-4^6363^0358^2363^0363^213999812:52:53 pmOptionChart
Mar '20371^4-5^4377^0371^2376^4377^0887657916061:11:37 pmOptionChart
May '20378^2-4^4382^6378^0382^4382^6219771992071:11:14 pmOptionChart
Jul '20384^0-4^0387^6383^4387^4388^085992400241:11:35 pmOptionChart
Sep '20384^6-2^6387^2384^0387^0387^46659697321:10:20 pmOptionChart
Dec '20388^0-3^0390^4387^6390^2391^085221556771:11:18 pmOptionChart
Mar '21398^2-2^6400^6398^0400^6401^0123584391:10:35 pmOptionChart
May '21403^6-2^2404^6403^4404^4406^015914561:10:30 pmOptionChart
SOYBEANS
Jan '20894^6-6^4902^0892^4898^6901^2729992735421:11:35 pmOptionChart
Mar '20908^6-6^6916^0906^2913^0915^4354672764351:11:24 pmOptionChart
May '20922^2-6^6929^2920^0927^0929^069481116681:10:49 pmOptionChart
Jul '20935^2-6^6942^2933^2939^6942^091921085951:11:42 pmOptionChart
Aug '20939^6-6^4946^4938^0945^6946^2388891812:59:12 pmOptionChart
Sep '20937^4-6^0943^2937^0942^0943^443775151:08:07 pmOptionChart
Nov '20941^0-5^6946^6939^2944^6946^63372557571:11:29 pmOptionChart
Jan '21946^2-4^6951^2944^2950^2951^0293499312:57:10 pmOptionChart
Mar '21943^0-4^4947^4941^6947^0947^41391095312:17:27 pmOptionChart
WHEAT
Dec '19529^0-5^6534^4528^0534^4534^61192431:08:56 pmOptionChart
Mar '20517^6-6^0523^4516^6523^4523^6317312045401:11:14 pmOptionChart
May '20521^2-5^4527^0520^2527^0526^63243568691:10:49 pmOptionChart
Jul '20524^2-5^4529^6523^2529^0529^66957689341:10:59 pmOptionChart
Sep '20530^6-5^6536^0530^0535^4536^4934162471:07:47 pmOptionChart
Dec '20541^2-6^0546^2540^6546^2547^2619199211:08:02 pmOptionChart
SOYBEAN MEAL
Dec '19294.60-2.30296.20293.80296.20296.9036394512:45:32 pmOptionChart
Jan '20295.50-3.20298.30295.20297.60298.70382401198771:11:37 pmOptionChart
Mar '20299.80-2.60302.20299.20301.50302.40366061512141:11:37 pmOptionChart
May '20303.70-1.90305.60303.10304.50305.6010418738531:11:37 pmOptionChart
Jul '20307.60-1.20308.90306.80308.30308.806005468461:09:41 pmOptionChart
FEEDER CATTLE
Jan '20142.775  S+1.125142.975141.525142.050142.7759638188411:04:57 pmOptionChart
Mar '20143.675  S+1.150143.900142.350142.825143.6755369151941:04:50 pmOptionChart
Apr '20145.475  S+1.000145.650144.275144.650145.475202857471:04:11 pmOptionChart
May '20146.325  S+0.825146.500145.300145.700146.325164940571:03:15 pmOptionChart
Aug '20150.950  S+0.525151.150150.175150.575150.95048238591:03:54 pmOptionChart
Sep '20151.500  S+0.650151.500151.175151.450151.5004838112:00:21 pmOptionChart
LIVE CATTLE
Dec '19120.575  S+0.700120.650119.900119.900120.5756676135571:04:58 pmOptionChart
Feb '20125.325  S+0.750125.450124.475124.550125.325329371683561:04:59 pmOptionChart
Apr '20125.875  S+0.825125.950124.900125.000125.8756959857851:04:59 pmOptionChart
Jun '20117.925  S+0.675117.975117.175117.200117.9256814774171:04:57 pmOptionChart
Aug '20115.425  S+0.525115.500114.800114.825115.4255123222611:04:42 pmOptionChart
Oct '20116.775  S+0.475116.850116.150116.300116.77568956241:04:57 pmOptionChart