MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
CORN
Sep '20317^60^0318^2315^0315^0317^4679015460151:19:59 pmOptionChart
Dec '20328^60^0329^0326^0326^0328^4934916735311:19:58 pmOptionChart
Mar '21340^40^0340^4337^4337^4340^2194021472801:19:58 pmOptionChart
May '21348^00^0348^2345^2345^2348^05403436151:19:57 pmOptionChart
Jul '21353^60^0354^0351^2351^2353^65875851691:19:57 pmOptionChart
Sep '21356^00^0356^4353^4355^0356^22090287291:19:57 pmOptionChart
Dec '21362^40^0363^6360^2362^0362^410544897681:19:59 pmOptionChart
Mar '22372^20^0373^2370^4373^0372^223744031:19:59 pmOptionChart
SOYBEANS
Aug '20897^40^0903^0893^0898^4897^4105922501:15:51 pmOptionChart
Sep '20891^60^0896^2889^0890^2893^015284543961:19:59 pmOptionChart
Nov '20895^20^0899^6891^2892^4896^2776533655041:19:59 pmOptionChart
Jan '21900^40^0905^2896^6897^4901^613972890001:19:59 pmOptionChart
Mar '21898^40^0903^2894^4895^2900^0171411626511:19:57 pmOptionChart
May '21901^00^0905^4897^4898^0901^68128717231:19:55 pmOptionChart
Jul '21907^20^0912^2904^0904^4907^46645495621:19:28 pmOptionChart
Aug '21908^00^0911^4907^0911^4908^223426231:15:52 pmOptionChart
Sep '21900^40^0903^0899^6903^0902^2106135612:36:54 pmOptionChart
WHEAT
Sep '20520^40^0528^2517^0527^0521^0687191881631:19:59 pmOptionChart
Dec '20528^60^0535^6525^2534^4529^2402091096451:19:59 pmOptionChart
Mar '21536^60^0542^6533^2541^6537^213338428841:19:34 pmOptionChart
May '21541^40^0547^0537^4545^6541^62467157561:18:53 pmOptionChart
Jul '21541^60^0545^6537^0544^2541^62612192131:17:56 pmOptionChart
Sep '21546^60^0550^0543^2549^0547^072823601:14:45 pmOptionChart
SOYBEAN MEAL
Aug '20287.100.00288.80286.20288.80287.10145727921:17:39 pmOptionChart
Sep '20289.100.00291.60288.40291.10289.3013921689921:19:59 pmOptionChart
Oct '20291.400.00293.60290.60293.40291.605805316841:19:54 pmOptionChart
Dec '20295.400.00298.00294.40297.80295.70346691570831:19:54 pmOptionChart
Jan '21296.700.00299.00295.70298.50296.904442276631:19:59 pmOptionChart
FEEDER CATTLE
Aug '20145.0000.000145.475144.225144.525144.875150363891:04:58 pmOptionChart
Sep '20147.0750.000147.550145.600146.175147.0755532146681:04:58 pmOptionChart
Oct '20147.2500.000147.650146.100146.600147.225365684751:04:56 pmOptionChart
Nov '20147.1250.000147.500146.250146.775147.075275650411:04:57 pmOptionChart
Jan '21144.2250.000144.875143.700144.600144.150292064921:04:57 pmOptionChart
Mar '21142.9000.000143.500142.350143.350142.72585522951:04:56 pmOptionChart
LIVE CATTLE
Aug '20103.0500.000103.425102.550103.100103.0259925312821:04:59 pmOptionChart
Oct '20108.1750.000108.450107.525107.925108.275227811245081:04:59 pmOptionChart
Dec '20111.7750.000112.050111.350111.550111.82512424567571:04:59 pmOptionChart
Feb '21114.9000.000115.225114.300114.475115.0757355354901:04:56 pmOptionChart
Apr '21116.3250.000116.700115.650115.750116.6004982226541:04:57 pmOptionChart
Jun '21110.0750.000110.550109.750109.750110.4251703108951:04:56 pmOptionChart