MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn - CBOT
Dec '20365^2  P0^0367^4363^0363^2365^21157101:19:57 pmOptionChart
Mar '21373^2  P0^0375^6371^4371^6373^2364911:19:57 pmOptionChart
May '21378^6  P0^0381^0377^2377^4378^6148251:19:57 pmOptionChart
Jul '21382^4  P0^0384^4380^6381^0382^4121391:19:57 pmOptionChart
Sep '21378^6  P0^0380^6377^2378^0378^611691:19:57 pmOptionChart
Dec '21384^0  P0^0385^6382^4383^0384^076231:19:57 pmOptionChart
Mar '22392^0  P0^0393^6391^0391^2392^05021:19:57 pmOptionChart
Soybeans - CBOT
Nov '201002^4  P0^01008^0995^2999^01002^41049101:19:59 pmOptionChart
Jan '211006^2  P0^01011^0998^61002^01006^2352561:19:59 pmOptionChart
Mar '211001^2  P0^01005^6993^6996^01001^2167211:19:59 pmOptionChart
May '21999^4  P0^01003^2992^4994^2999^482391:19:09 pmOptionChart
Jul '211002^0  P0^01005^4994^6994^61002^082231:19:49 pmOptionChart
Aug '21995^6  P0^0999^2991^0991^0995^62301:08:07 pmOptionChart
Sep '21969^4  P0^0972^0964^2967^0969^413212:57:26 pmOptionChart
Nov '21948^2  P0^0953^0942^0944^2948^261021:19:52 pmOptionChart
Soybean Meal - CBOT
Oct '20336.90  P0.00338.20331.10333.60336.90179021:19:33 pmOptionChart
Dec '20338.60  P0.00340.20333.40336.00338.60662721:19:58 pmOptionChart
Jan '21336.90  P0.00338.20332.50334.90336.90151131:19:57 pmOptionChart
Mar '21333.10  P0.00334.20329.30331.00333.10104221:19:57 pmOptionChart
May '21328.80  P0.00329.60325.70326.70328.8064661:19:57 pmOptionChart
Jul '21327.80  P0.00328.20325.20327.50327.8047211:17:35 pmOptionChart
Aug '21324.80  P0.00325.20323.50323.70324.809691:17:35 pmOptionChart
Sep '21320.30  P0.00320.50318.70319.10320.3021061:19:46 pmOptionChart
Oct '21313.90  P0.00314.20312.00312.30313.905571:18:05 pmOptionChart
Lean Hogs - CME
Oct '2071.750  P0.00072.00068.90069.47571.75082821:04:59 pmOptionChart
Dec '2064.425  P0.00064.85062.25062.45064.425166651:04:59 pmOptionChart
Feb '2169.475  P0.00069.67567.57567.80069.47575231:04:59 pmOptionChart
Apr '2172.900  P0.00072.95071.02571.10072.90049011:04:56 pmOptionChart
May '2176.950  P0.00076.95076.02576.02576.9505012:50:39 pmOptionChart
Jun '2181.300  P0.00081.35079.60079.67581.30018461:04:57 pmOptionChart
Jul '2180.950  P0.00080.97579.82579.82580.9509691:04:38 pmOptionChart
Aug '2179.475  P0.00079.50078.27578.85079.4756551:04:38 pmOptionChart
Live Cattle - CME
Oct '20107.575  P0.000108.450107.525108.000107.57583541:04:53 pmOptionChart
Dec '20111.400  P0.000112.500111.300112.100111.400165311:04:59 pmOptionChart
Feb '21114.600  P0.000115.625114.525115.600114.60081671:04:58 pmOptionChart
Apr '21116.525  P0.000117.575116.475117.375116.52544481:04:58 pmOptionChart
Jun '21110.100  P0.000111.075110.050110.800110.10019571:04:55 pmOptionChart
Aug '21108.550  P0.000109.500108.475109.200108.55010491:04:29 pmOptionChart
Feeder Cattle - CME
Oct '20140.325  P0.000142.325140.250142.200140.32536981:04:59 pmOptionChart
Nov '20140.150  P0.000142.500140.075142.375140.15046701:04:59 pmOptionChart
Jan '21138.825  P0.000141.025138.750140.725138.82520261:04:44 pmOptionChart
Mar '21138.350  P0.000140.425138.200140.000138.3507161:04:59 pmOptionChart
Apr '21139.750  P0.000141.550139.600141.400139.7502411:03:42 pmOptionChart
May '21140.550  P0.000142.225140.425142.050140.55011512:45:28 pmOptionChart
Aug '21145.275  P0.000146.250144.975146.250145.275451:00:02 pmOptionChart
Sep '21145.275  P0.000145.275145.275145.275145.27506:00:00 pmOptionChart