MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
CORN
Sep '20315^4-2^0316^6315^2316^4317^4691595460157:07:03 pmOptionChart
Dec '20326^2-2^2327^6326^2327^2328^4956056735317:06:35 pmOptionChart
Mar '21338^2-2^0339^2338^0338^6340^2195491472807:05:38 pmOptionChart
May '21346^0-2^0347^0346^0347^0348^05498436157:04:35 pmOptionChart
Jul '21352^0-1^6352^6352^0352^4353^66081851697:02:14 pmOptionChart
Sep '21354^4-1^6355^6354^4355^6356^22100287297:00:00 pmOptionChart
Dec '21361^0-1^4362^4361^0362^0362^410591897687:02:14 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 '20888^0-5^0890^0887^2889^6893^015819543967:06:48 pmOptionChart
Nov '20891^2-5^0893^6890^4893^0896^2801813655047:07:03 pmOptionChart
Jan '21896^6-5^0899^2896^0899^0901^614194890007:05:48 pmOptionChart
Mar '21895^0-5^0897^4894^6896^2900^0171741626517:05:22 pmOptionChart
May '21897^2-4^4899^0896^6898^2901^68168717237:03:10 pmOptionChart
Jul '21903^4-4^0905^4903^0905^0907^46699495627:05:20 pmOptionChart
Aug '21908^0-0^2911^4907^0911^4908^223426231:15:52 pmOptionChart
Sep '21900^4-1^6903^0899^6903^0902^2106135612:36:54 pmOptionChart
WHEAT
Sep '20519^2-1^6521^2518^2521^0521^06511881637:07:13 pmOptionChart
Dec '20527^2-2^0530^0526^4530^0529^2403821096457:07:02 pmOptionChart
Mar '21535^0-2^2537^0534^4537^0537^213363428847:07:02 pmOptionChart
May '21541^4-0^2547^0537^4545^6541^62467157561:18:53 pmOptionChart
Jul '21541^60^0545^6537^0544^2541^62612192131:17:56 pmOptionChart
Sep '21546^6-0^2550^0543^2549^0547^072823601:14:45 pmOptionChart
SOYBEAN MEAL
Aug '20286.00-1.10286.00286.00286.00287.10149727927:02:39 pmOptionChart
Sep '20288.00-1.30288.60287.90288.30289.3014371689927:05:55 pmOptionChart
Oct '20290.20-1.40290.90290.20290.80291.605919316847:03:11 pmOptionChart
Dec '20294.30-1.40295.10294.10294.70295.70354071570837:06:46 pmOptionChart
Jan '21295.40-1.50296.10295.40296.10296.904477276637:05:20 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