MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn - CBOT
Dec '20426^4  S+3^2429^6423^4427^4426^41227041:19:57 pmOptionChart
Mar '21433^2  S+5^0435^6430^2432^2433^21763361:19:59 pmOptionChart
May '21436^4  S+5^6438^0434^2434^4436^4376701:19:59 pmOptionChart
Jul '21436^2  S+5^4438^0434^2434^2436^2240661:19:59 pmOptionChart
Sep '21414^0  S+3^2416^2412^4413^0414^041381:19:57 pmOptionChart
Dec '21411^0  S+2^6412^6409^4410^0411^0124521:19:56 pmOptionChart
Mar '22415^2  S+3^2416^0413^4413^4415^27301:16:28 pmOptionChart
Soybeans - CBOT
Jan '211191^4  S+10^41200^01186^01195^41191^4986211:19:59 pmOptionChart
Mar '211192^4  S+11^21199^41187^01195^01192^4605961:19:57 pmOptionChart
May '211191^0  S+11^41197^41184^61193^21191^0183471:19:57 pmOptionChart
Jul '211186^2  S+12^41190^41179^41187^01186^2179131:19:56 pmOptionChart
Aug '211165^0  S+11^01167^21159^41167^01165^010871:19:52 pmOptionChart
Sep '211105^0  S+7^61113^01101^41113^01105^07001:09:47 pmOptionChart
Nov '211055^4  S+6^01059^61052^21056^21055^488121:19:57 pmOptionChart
Jan '221054^2  S+4^41058^41051^21056^21054^25181:17:21 pmOptionChart
Soybean Meal - CBOT
Dec '20394.90  S+0.20401.40393.70399.90394.90287181:19:56 pmOptionChart
Jan '21393.00  S+0.50399.10392.20397.90393.00494241:19:59 pmOptionChart
Mar '21392.80  S+2.60396.60390.90395.70392.80294071:19:59 pmOptionChart
May '21390.00  S+3.50392.80387.90392.00390.0076011:19:55 pmOptionChart
Jul '21388.10  S+3.80390.40385.90389.80388.1059521:19:52 pmOptionChart
Aug '21380.70  S+3.40382.80379.20382.00380.708421:18:22 pmOptionChart
Sep '21368.30  S+2.90370.30366.60368.90368.304051:16:42 pmOptionChart
Oct '21354.40  S+2.50356.00352.50354.80354.402381:16:58 pmOptionChart
Dec '21352.30  S+2.60354.10350.20353.10352.3024001:19:59 pmOptionChart
Lean Hogs - CME
Dec '2064.950  S+0.82566.42564.47564.75064.950109381:04:59 pmOptionChart
Feb '2167.125  S+1.77568.35065.05065.35067.125188311:04:59 pmOptionChart
Apr '2170.200  S+1.97570.92568.10068.22570.20077391:04:47 pmOptionChart
May '2175.000  S+1.50075.25074.12574.45075.0007112:37:25 pmOptionChart
Jun '2180.475  S+1.55080.72578.97578.97580.47536611:04:50 pmOptionChart
Jul '2181.100  S+1.42581.40079.77579.97581.10010961:04:42 pmOptionChart
Aug '2180.550  S+1.32580.85079.57579.57580.55011711:04:50 pmOptionChart
Oct '2168.975  S+0.50069.17568.50068.65068.9752921:04:59 pmOptionChart
Dec '2164.575  S+0.15064.67564.32564.47564.5751161:04:59 pmOptionChart
Live Cattle - CME
Dec '20110.000  S+1.900110.700108.525108.550110.00093321:04:58 pmOptionChart
Feb '21112.900  S+2.250113.625111.175111.275112.900255381:04:58 pmOptionChart
Apr '21116.550  S+2.100117.300115.125115.200116.55072061:04:55 pmOptionChart
Jun '21111.600  S+2.350112.125109.950110.000111.60057031:04:52 pmOptionChart
Aug '21110.925  S+2.275111.450109.375109.375110.92525601:03:51 pmOptionChart
Oct '21114.550  S+1.900115.175113.300113.400114.55012471:03:59 pmOptionChart
Dec '21116.975  S+1.850117.400115.825115.825116.9753161:03:59 pmOptionChart
Feeder Cattle - CME
Jan '21137.825  S+3.225138.375135.225135.375137.82544521:04:41 pmOptionChart
Mar '21137.275  S+2.900137.875135.075135.075137.27521711:04:55 pmOptionChart
Apr '21138.975  S+2.800139.525136.750136.750138.9759271:04:20 pmOptionChart
May '21140.150  S+2.700140.950138.025138.050140.1508331:03:59 pmOptionChart
Aug '21145.700  S+2.275146.425143.425143.675145.7002471:03:42 pmOptionChart
Sep '21146.000  S+2.750146.000146.000146.000146.000299:52:07 amOptionChart
Oct '21143.200  P0.000143.200142.675142.750143.2002110:15:21 amOptionChart
Nov '21143.125  P0.000143.125143.125143.125143.12506:00:00 pmOptionChart