MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn - CBOT
Mar '20377^6  S0^0381^4376^2379^4377^62168681:19:57 pmOptionChart
May '20382^0  S0^0386^0380^6384^6382^01578051:19:59 pmOptionChart
Jul '20385^4  S0^0389^6385^0388^4385^4575941:19:57 pmOptionChart
Sep '20384^2  S0^0388^0383^6387^0384^2117801:19:58 pmOptionChart
Dec '20388^6  S0^0392^2388^4391^6388^6173521:19:57 pmOptionChart
Mar '21398^0  S0^0401^2397^6401^0398^08191:19:57 pmOptionChart
May '21401^6  S0^0404^6401^4404^2401^62121:17:52 pmOptionChart
Soybeans - CBOT
Mar '20893^6  S0^0899^2890^0896^2893^61305761:19:59 pmOptionChart
May '20903^2  S0^0908^2899^4906^0903^2910871:19:57 pmOptionChart
Jul '20915^4  S0^0919^6912^0917^2915^4433361:19:57 pmOptionChart
Aug '20919^2  S0^0923^4915^6920^6919^229061:18:51 pmOptionChart
Sep '20919^0  S0^0922^0915^6919^6919^016791:19:14 pmOptionChart
Nov '20922^4  S0^0925^4919^4922^6922^4146081:19:57 pmOptionChart
Jan '21926^2  S0^0929^2924^0925^0926^222521:19:35 pmOptionChart
Mar '21919^6  S0^0922^2917^0918^2919^628791:19:45 pmOptionChart
Soybean Meal - CBOT
Mar '20291.10  S0.00291.60288.70291.60291.10507051:19:59 pmOptionChart
May '20296.60  S0.00297.30294.50297.20296.60514631:19:58 pmOptionChart
Jul '20302.40  S0.00303.00300.30302.90302.40192411:19:57 pmOptionChart
Aug '20304.20  S0.00304.80302.20304.80304.2032521:19:39 pmOptionChart
Sep '20305.20  S0.00306.00303.30306.00305.2020891:17:27 pmOptionChart
Oct '20305.80  S0.00306.40304.40305.30305.8010981:17:35 pmOptionChart
Dec '20309.00  S0.00309.50307.10308.90309.0037811:19:58 pmOptionChart
Jan '21309.30  S0.00309.60307.70308.50309.304081:14:59 pmOptionChart
Mar '21306.60  S0.00306.60305.30306.10306.606801:14:06 pmOptionChart
Lean Hogs - CME
Apr '2064.300  P0.00064.90063.70063.80064.300123551:04:58 pmOptionChart
May '2073.000  P0.00073.47572.90072.97573.000641:03:04 pmOptionChart
Jun '2080.900  P0.00081.52580.55081.02580.90048241:04:56 pmOptionChart
Jul '2082.425  P0.00083.30082.02582.80082.42536241:04:57 pmOptionChart
Aug '2081.750  P0.00082.35081.35081.92581.75038401:03:47 pmOptionChart
Oct '2070.100  P0.00070.42569.82570.00070.10032581:04:57 pmOptionChart
Dec '2064.925  P0.00065.22564.55064.75064.92511261:03:53 pmOptionChart
Feb '210.000  P-68.1500.0000.0000.0000.00006:00:00 pmOptionChart
Live Cattle - CME
Feb '20120.825  P0.000122.350119.775119.775120.82525461:04:59 pmOptionChart
Apr '20120.325  P0.000121.175118.650118.650120.325343111:04:59 pmOptionChart
Jun '20112.000  P0.000112.900110.700110.700112.000173181:04:59 pmOptionChart
Aug '20110.475  P0.000111.325109.100109.175110.475118721:04:33 pmOptionChart
Oct '20113.650  P0.000114.550112.550112.550113.65065871:04:59 pmOptionChart
Dec '20118.100  P0.000118.925117.225117.250118.10033611:04:33 pmOptionChart
Feb '210.000  P-120.7500.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle - CME
Mar '20138.525  P0.000139.650136.775136.775138.52583591:04:59 pmOptionChart
Apr '20141.375  P0.000142.425139.300139.350141.37550471:04:42 pmOptionChart
May '20143.200  P0.000144.175141.075141.125143.20031091:04:33 pmOptionChart
Aug '20150.200  P0.000151.100148.600148.700150.20025531:04:15 pmOptionChart
Sep '20151.500  P0.000152.200149.950150.000151.5008911:04:57 pmOptionChart
Oct '20152.350  P0.000152.750151.075151.150152.3502671:00:28 pmOptionChart
Nov '20152.550  P0.000152.775151.000151.000152.550401:01:05 pmOptionChart
Jan '21149.325  P0.000149.425149.325149.425149.3251112:38:22 pmOptionChart