MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20113.225-0.850113.750113.225113.750114.0757358:32:31 amOptionChart
Apr '20109.450-2.900110.875109.375110.875112.350391588:32:37 amOptionChart
Jun '20102.300-2.725103.825102.150103.750105.025291068:32:37 amOptionChart
Aug '20102.975-2.000103.900102.775103.875104.97516438:32:37 amOptionChart
Oct '20108.650-1.400109.000108.575108.900110.050100558:32:36 amOptionChart
Dec '20113.325-1.000113.450113.325113.450114.3257498:32:35 amOptionChart
Feb '210.000  P-117.1500.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Mar '20131.775-2.300132.425131.675132.425134.07539848:32:24 amOptionChart
Apr '20133.325-2.650134.100133.300134.100135.9754118:32:37 amOptionChart
May '20134.475-2.400135.125134.475135.125136.87542038:32:37 amOptionChart
Aug '20141.625-2.000142.100141.550141.975143.62524638:32:30 amOptionChart
Sep '20143.500-1.800143.825143.225143.675145.3007268:32:12 amOptionChart
Oct '20144.650-1.675144.950144.550144.950146.3253358:32:37 amOptionChart
Nov '20145.025-1.925146.075145.000146.075146.9501108:32:37 amOptionChart
Jan '21142.500-0.525142.575142.500142.575143.02598:30:00 amOptionChart
Lean Hogs
Apr '2064.325-0.82564.92564.22564.52565.150200298:32:31 amOptionChart
May '2071.225-0.95071.50071.22571.50072.175478:31:37 amOptionChart
Jun '2079.200-1.20080.10079.12579.77580.40083278:32:32 amOptionChart
Jul '2080.525-1.07581.35080.52581.07581.60037428:32:19 amOptionChart
Aug '2080.375-0.90081.05080.37580.85081.27526498:32:19 amOptionChart
Oct '2069.025-0.67569.60068.97569.30069.70030258:32:19 amOptionChart
Dec '2064.275-0.50064.40064.22564.35064.77511788:31:46 amOptionChart
Feb '2167.625-0.50067.95067.62567.95068.1252778:30:04 amOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20365^4-5^0370^0365^2369^6370^4216528:32:06 amOptionChart
May '20369^6-4^6374^0369^6373^6374^4456618:32:09 amOptionChart
Jul '20374^6-4^0378^4374^4378^2378^6173518:32:07 amOptionChart
Sep '20374^2-3^4377^4374^0377^4377^661818:31:57 amOptionChart
Dec '20378^6-2^6381^4378^6381^0381^482868:31:56 amOptionChart
Mar '21388^4-3^0391^2388^4390^4391^45508:32:03 amOptionChart
Wheat
Mar '20533^0-7^2539^2533^0538^6540^225708:31:45 amOptionChart
May '20528^0-7^6535^0528^0534^4535^6112018:32:07 amOptionChart
Jul '20527^4-8^0534^4527^4534^0535^449478:32:07 amOptionChart
Sep '20534^2-7^4540^6534^2540^2541^612978:32:07 amOptionChart
Dec '20544^4-7^2550^4544^4550^4551^616688:32:03 amOptionChart
Mar '21553^2-7^0559^0553^2559^0560^22108:32:04 amOptionChart
Soybeans
Mar '20867^0-14^0881^0866^6880^4881^053088:32:09 amOptionChart
May '20878^6-13^2892^0878^2891^4892^0242438:32:08 amOptionChart
Jul '20890^6-12^0902^6890^2902^0902^658258:32:09 amOptionChart
Aug '20894^6-12^2906^6894^2905^4907^08978:32:06 amOptionChart
Sep '20896^6-11^0908^0896^2906^0907^65748:32:03 amOptionChart
Nov '20903^0-10^0913^2902^2912^2913^029618:32:04 amOptionChart
Jan '21906^4-10^0916^4905^6915^0916^46568:32:04 amOptionChart
Mar '21899^4-10^0909^4898^6908^0909^414558:32:09 amOptionChart
Kansas City Wheat
Mar '20445^4-6^6451^4445^4451^0452^211158:32:02 amOptionChart
May '20452^6-6^4458^6452^6458^6459^235608:32:03 amOptionChart
Jul '20459^6-6^4465^6459^6465^6466^27978:32:03 amOptionChart
Sep '20469^0-6^2474^4469^0474^0475^24068:32:02 amOptionChart
Dec '20482^2-5^6487^2482^2487^0488^01908:32:02 amOptionChart
Mar '21495^0-4^4495^0495^0495^0499^4117:41:45 amOptionChart

TOP