MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
CORN
Dec '19366^0+0^2366^0365^6365^6365^61012868:32:13 amOptionChart
Mar '20376^2+0^4377^0375^0376^0375^6147807906788:33:40 amOptionChart
May '20381^6+0^4382^2380^6381^4381^223121967988:33:36 amOptionChart
Jul '20386^4+0^4387^0385^4386^2386^018652394428:32:52 amOptionChart
Sep '20386^2+0^4386^4385^2385^4385^6288681468:32:52 amOptionChart
Dec '20389^4+0^4389^6388^4389^0389^07761553128:33:19 amOptionChart
Mar '21399^6+0^4399^6398^4398^6399^210582598:30:37 amOptionChart
May '21404^2  P0^0405^2404^2404^2404^25144310:43:07 amOptionChart
SOYBEANS
Jan '20901^2+4^0902^2896^2897^4897^2195622942258:33:40 amOptionChart
Mar '20915^4+3^6916^6911^0912^0911^687142620408:33:40 amOptionChart
May '20929^2+3^6930^2925^0925^4925^422831124838:33:40 amOptionChart
Jul '20942^2+3^4943^4938^2939^0938^626471084368:33:14 amOptionChart
Aug '20945^2+2^2946^4942^6944^0943^030788028:33:13 amOptionChart
Sep '20941^6+0^6942^6941^2942^6941^014174897:18:14 amOptionChart
Nov '20947^0+3^0948^0943^6944^0944^01412550538:33:37 amOptionChart
Jan '21950^6+2^6951^2947^4947^6948^035447948:30:01 amOptionChart
Mar '21946^4+1^2947^0944^4945^0945^2264107457:42:14 amOptionChart
WHEAT
Dec '19534^0+2^0534^0531^2532^2532^01524858:31:57 amOptionChart
Mar '20523^0+0^2523^6519^2522^6522^689492051638:33:41 amOptionChart
May '20526^2+0^2526^4522^2525^4526^01867563178:33:28 amOptionChart
Jul '20529^0+0^2529^2525^2528^4528^61601677118:33:28 amOptionChart
Sep '20535^40^0535^6532^0534^6535^4518155918:32:55 amOptionChart
Dec '20546^2+0^2546^2543^4544^4546^0302196628:33:23 amOptionChart
SOYBEAN MEAL
Dec '19296.90+0.20296.90295.60296.40296.7025612467:40:41 amOptionChart
Jan '20299.10+0.60300.10297.30298.50298.50114841296978:33:38 amOptionChart
Mar '20302.80+0.60303.80301.00302.00302.2070231421658:33:26 amOptionChart
May '20305.90+0.80306.80304.20305.10305.103175706898:33:24 amOptionChart
Jul '20309.00+0.80309.90307.40308.80308.202015470008:33:24 amOptionChart
FEEDER CATTLE
Jan '20141.000-0.525141.500141.000141.425141.5257536201088:34:09 amOptionChart
Mar '20141.750-0.525142.300141.750142.275142.2754963145698:34:09 amOptionChart
Apr '20143.750-0.400144.175143.750144.175144.150197256598:33:31 amOptionChart
May '20144.825-0.425145.175144.825145.175145.250164038668:33:31 amOptionChart
Aug '20149.900-0.325150.000149.900150.000150.22558238638:32:34 amOptionChart
Sep '20150.850  P0.000151.200149.800150.750150.8506036712:59:42 pmOptionChart
LIVE CATTLE
Dec '19120.050-0.125120.400120.025120.375120.1756619153048:34:09 amOptionChart
Feb '20124.675-0.075125.025124.675125.025124.750257571690288:34:09 amOptionChart
Apr '20125.000-0.400125.500124.975125.500125.400601853548:34:09 amOptionChart
Jun '20116.950-0.550117.425116.925117.350117.50012296765838:34:09 amOptionChart
Aug '20114.475-0.475114.950114.475114.950114.9503298218998:34:09 amOptionChart
Oct '20115.900-0.350116.225115.875116.225116.250121054528:34:09 amOptionChart