MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
CORN
Dec '19365^6  P0^0368^0365^0366^4365^663915581:15:50 pmOptionChart
Mar '20375^60^0376^2375^0376^0375^675427905296:25:33 amOptionChart
May '20381^4+0^2381^4380^6381^4381^28481969576:22:56 amOptionChart
Jul '20386^00^0386^2385^4386^2386^010732395156:23:10 amOptionChart
Sep '20385^4-0^2386^0385^2385^4385^6135681734:48:36 amOptionChart
Dec '20389^2+0^2389^2388^4389^0389^04121553126:25:39 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 '20898^4+1^2900^0896^2897^4897^2108842958826:25:36 amOptionChart
Mar '20913^0+1^2914^6911^0912^0911^645222622756:28:57 amOptionChart
May '20926^6+1^2928^4925^0925^4925^410041124836:07:52 amOptionChart
Jul '20940^0+1^2941^6938^2939^0938^611411085476:25:32 amOptionChart
Aug '20944^4+1^4944^4942^6944^0943^012688026:22:17 amOptionChart
Sep '20941^2+0^2942^6941^2942^6941^08074894:47:25 amOptionChart
Nov '20945^2+1^2946^4943^6944^0944^0416550536:25:32 amOptionChart
Jan '21949^2+1^2950^0947^4947^6948^05747946:25:17 amOptionChart
Mar '21945^4+0^2946^6945^0945^0945^2137107456:24:39 amOptionChart
WHEAT
Dec '19531^4-0^4532^6531^4532^2532^01304854:10:41 amOptionChart
Mar '20521^0-1^6523^0520^4522^6522^642882051956:26:17 amOptionChart
May '20523^6-2^2525^6523^4525^4526^0945563176:07:37 amOptionChart
Jul '20526^4-2^2529^0526^2528^4528^6617677116:10:06 amOptionChart
Sep '20532^4-3^0534^6532^4534^6535^4210155916:18:23 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 '20297.80-0.70298.50297.30298.50298.5052881298336:28:49 amOptionChart
Mar '20301.50-0.70302.20301.00302.00302.2024661424086:27:39 amOptionChart
May '20304.60-0.50305.20304.20305.10305.101840707726:26:39 amOptionChart
Jul '20307.90-0.30308.80307.40308.80308.20702470006:28:31 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